Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-10-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $37.10 | $37.10 | 23,200 | — | — |
| 2023-12-28 | $37.15 | $37.15 | 23,100 | — | — |
| 2023-12-27 | $36.69 | $36.69 | 12,300 | — | — |
| 2023-12-26 | $36.02 | $36.02 | 12,200 | — | — |
| 2023-12-22 | $35.30 | $35.30 | 11,100 | — | — |
| 2023-12-21 | $34.63 | $34.63 | 15,300 | — | — |
| 2023-12-20 | $34.61 | $34.61 | 26,400 | — | — |
| 2023-12-19 | $34.39 | $34.39 | 51,000 | — | — |
| 2023-12-18 | $35.96 | $35.96 | 22,000 | — | — |
| 2023-12-15 | $35.75 | $35.75 | 46,800 | — | — |
| 2023-12-14 | $34.11 | $34.11 | 52,900 | — | — |
| 2023-12-13 | $33.54 | $33.54 | 31,600 | — | — |
| 2023-12-12 | $32.49 | $32.49 | 13,500 | — | — |
| 2023-12-11 | $32.35 | $32.35 | 14,800 | — | — |
| 2023-12-08 | $32.15 | $32.15 | 16,500 | — | — |
| 2023-12-07 | $31.49 | $31.49 | 6,300 | — | — |
| 2023-12-06 | $31.00 | $31.00 | 9,400 | — | — |
| 2023-12-05 | $30.92 | $30.92 | 6,000 | — | — |
| 2023-12-04 | $31.25 | $31.25 | 14,300 | — | — |
| 2023-12-01 | $30.59 | $30.59 | 12,100 | — | — |
| 2023-11-30 | $29.38 | $29.38 | 24,300 | — | — |
| 2023-11-29 | $29.70 | $29.70 | 14,000 | — | — |
| 2023-11-28 | $28.54 | $28.54 | 5,800 | — | — |
| 2023-11-27 | $29.04 | $29.04 | 6,000 | — | — |
| 2023-11-24 | $29.45 | $29.45 | 4,000 | — | — |
| 2023-11-22 | $29.47 | $29.47 | 4,100 | — | — |
| 2023-11-21 | $29.01 | $29.01 | 3,300 | — | — |
| 2023-11-20 | $29.76 | $29.76 | 9,100 | — | — |
| 2023-11-17 | $29.80 | $29.80 | 13,000 | — | — |
| 2023-11-16 | $29.19 | $29.19 | 11,000 | — | — |
| 2023-11-15 | $29.59 | $29.59 | 16,000 | — | — |
| 2023-11-14 | $29.70 | $29.70 | 28,800 | — | — |
| 2023-11-13 | $27.61 | $27.61 | 5,700 | — | — |
| 2023-11-10 | $27.87 | $27.87 | 8,400 | — | — |
| 2023-11-09 | $27.40 | $27.40 | 18,300 | — | — |
| 2023-11-08 | $27.97 | $27.97 | 15,000 | — | — |
| 2023-11-07 | $28.46 | $28.46 | 10,500 | — | — |
| 2023-11-06 | $28.41 | $28.41 | 9,400 | — | — |
| 2023-11-03 | $28.74 | $28.74 | 16,200 | — | — |
| 2023-11-02 | $27.82 | $27.82 | 14,500 | — | — |
| 2023-11-01 | $26.87 | $26.87 | 15,300 | — | — |
| 2023-10-31 | $27.00 | $27.00 | 19,600 | — | — |
| 2023-10-30 | $26.43 | $26.43 | 6,900 | — | — |
| 2023-10-27 | $26.49 | $26.49 | 6,600 | — | — |
| 2023-10-26 | $26.66 | $26.66 | 19,500 | — | — |
| 2023-10-25 | $26.42 | $26.42 | 27,000 | — | — |
| 2023-10-24 | $25.16 | $25.16 | 17,400 | — | — |
| 2023-10-23 | $25.87 | $25.87 | 11,900 | — | — |
| 2023-10-20 | $27.04 | $27.04 | 30,400 | — | — |
| 2023-10-19 | $26.84 | $26.84 | 6,800 | — | — |
| 2023-10-18 | $27.12 | $27.12 | 10,700 | — | — |
| 2023-10-17 | $27.84 | $27.84 | 18,200 | — | — |
| 2023-10-16 | $27.38 | $27.38 | 11,300 | — | — |
| 2023-10-13 | $26.91 | $26.91 | 6,500 | — | — |
| 2023-10-12 | $27.48 | $27.48 | 11,000 | — | — |
| 2023-10-11 | $27.52 | $27.52 | 6,400 | — | — |
| 2023-10-10 | $27.65 | $27.65 | 8,600 | — | — |
| 2023-10-09 | $27.23 | $27.23 | 7,300 | — | — |
| 2023-10-06 | $27.56 | $27.56 | 7,800 | — | — |
| 2023-10-05 | $27.04 | $27.04 | 17,900 | — | — |
| 2023-10-04 | $26.70 | $26.70 | 21,400 | — | — |
| 2023-10-03 | $25.84 | $25.84 | 10,900 | — | — |
| 2023-10-02 | $26.40 | $26.40 | 8,500 | — | — |
| 2023-09-29 | $26.94 | $26.94 | 18,500 | — | — |
| 2023-09-28 | $26.36 | $26.36 | 8,800 | — | — |
| 2023-09-27 | $26.08 | $26.08 | 14,500 | — | — |
| 2023-09-26 | $26.14 | $26.14 | 12,200 | — | — |
| 2023-09-25 | $26.83 | $26.83 | 12,400 | — | — |
| 2023-09-22 | $26.46 | $26.46 | 18,600 | — | — |
| 2023-09-21 | $26.92 | $26.92 | 14,300 | — | — |
| 2023-09-20 | $27.14 | $27.14 | 17,600 | — | — |
| 2023-09-19 | $26.78 | $26.78 | 20,000 | — | — |
| 2023-09-18 | $27.48 | $27.48 | 21,200 | — | — |
| 2023-09-15 | $27.46 | $27.46 | 112,700 | — | — |
| 2023-09-14 | $28.63 | $28.63 | 14,000 | — | — |
| 2023-09-13 | $27.96 | $27.96 | 13,900 | — | — |
| 2023-09-12 | $27.56 | $27.56 | 9,800 | — | — |
| 2023-09-11 | $27.77 | $27.77 | 14,900 | — | — |
| 2023-09-08 | $28.36 | $28.36 | 12,800 | — | — |
| 2023-09-07 | $28.00 | $28.00 | 48,800 | — | — |
| 2023-09-06 | $27.95 | $27.95 | 17,600 | — | — |
| 2023-09-05 | $28.83 | $28.83 | 15,900 | — | — |
| 2023-09-01 | $29.07 | $29.07 | 12,800 | — | — |
| 2023-08-31 | $28.11 | $28.11 | 23,100 | — | — |
| 2023-08-30 | $28.00 | $28.00 | 22,200 | — | — |
| 2023-08-29 | $28.20 | $28.20 | 28,100 | — | — |
| 2023-08-28 | $28.05 | $28.05 | 10,100 | — | — |
| 2023-08-25 | $28.12 | $28.12 | 26,200 | — | — |
| 2023-08-24 | $28.51 | $28.51 | 10,600 | — | — |
| 2023-08-23 | $28.67 | $28.67 | 10,400 | — | — |
| 2023-08-22 | $28.52 | $28.52 | 14,000 | — | — |
| 2023-08-21 | $28.50 | $28.50 | 15,000 | — | — |
| 2023-08-18 | $28.29 | $28.29 | 11,500 | — | — |
| 2023-08-17 | $28.11 | $28.11 | 5,900 | — | — |
| 2023-08-16 | $28.01 | $28.01 | 10,800 | — | — |
| 2023-08-15 | $28.00 | $28.00 | 12,400 | — | — |
| 2023-08-14 | $28.55 | $28.55 | 16,200 | — | — |
| 2023-08-11 | $29.21 | $29.21 | 9,500 | — | — |
| 2023-08-10 | $28.88 | $28.88 | 12,700 | — | — |
| 2023-08-09 | $29.31 | $29.31 | 12,100 | — | — |
| 2023-08-08 | $29.85 | $29.85 | 11,500 | — | — |
| 2023-08-07 | $29.90 | $29.90 | 13,600 | — | — |
| 2023-08-04 | $29.84 | $29.84 | 15,200 | — | — |
| 2023-08-03 | $29.81 | $29.81 | 10,600 | — | — |
| 2023-08-02 | $29.71 | $29.71 | 15,600 | — | — |
| 2023-08-01 | $29.84 | $29.84 | 11,400 | — | — |
| 2023-07-31 | $30.18 | $30.18 | 14,200 | — | — |
| 2023-07-28 | $30.05 | $30.05 | 11,600 | — | — |
| 2023-07-27 | $29.29 | $29.29 | 33,900 | — | — |
| 2023-07-26 | $29.55 | $29.55 | 15,100 | — | — |
| 2023-07-25 | $28.27 | $28.27 | 23,000 | — | — |
| 2023-07-24 | $28.74 | $28.74 | 21,900 | — | — |
| 2023-07-21 | $28.19 | $28.19 | 16,400 | — | — |
| 2023-07-20 | $28.80 | $28.80 | 18,100 | — | — |
| 2023-07-19 | $28.87 | $28.87 | 18,300 | — | — |
| 2023-07-18 | $27.70 | $27.70 | 19,000 | — | — |
| 2023-07-17 | $25.43 | $25.43 | 59,500 | — | — |
| 2023-07-14 | $24.84 | $24.84 | 11,900 | — | — |
| 2023-07-13 | $24.98 | $24.98 | 22,700 | — | — |
| 2023-07-12 | $25.02 | $25.02 | 16,000 | — | — |
| 2023-07-11 | $24.93 | $24.93 | 10,800 | — | — |
| 2023-07-10 | $24.91 | $24.91 | 11,900 | — | — |
| 2023-07-07 | $24.92 | $24.92 | 53,600 | — | — |
| 2023-07-06 | $24.22 | $24.22 | 13,500 | — | — |
| 2023-07-05 | $24.79 | $24.79 | 16,800 | — | — |
| 2023-07-03 | $25.18 | $25.18 | 8,200 | — | — |
| 2023-06-30 | $24.75 | $24.75 | 21,200 | — | — |
| 2023-06-29 | $25.47 | $25.47 | 16,400 | — | — |
| 2023-06-28 | $25.29 | $25.29 | 11,800 | — | — |
| 2023-06-27 | $25.80 | $25.80 | 26,500 | — | — |
| 2023-06-26 | $26.35 | $26.35 | 25,300 | — | — |
| 2023-06-23 | $26.48 | $26.48 | 119,000 | — | — |
| 2023-06-22 | $25.11 | $25.11 | 35,800 | — | — |
| 2023-06-21 | $25.40 | $25.40 | 16,500 | — | — |
| 2023-06-20 | $25.77 | $25.77 | 11,600 | — | — |
| 2023-06-16 | $26.55 | $26.55 | 34,500 | — | — |
| 2023-06-15 | $26.98 | $26.98 | 23,900 | — | — |
| 2023-06-14 | $26.81 | $26.81 | 24,300 | — | — |
| 2023-06-13 | $27.15 | $27.15 | 23,600 | — | — |
| 2023-06-12 | $26.32 | $26.32 | 24,800 | — | — |
| 2023-06-09 | $26.52 | $26.52 | 18,100 | — | — |
| 2023-06-08 | $27.04 | $27.04 | 21,000 | — | — |
| 2023-06-07 | $27.87 | $27.87 | 46,300 | — | — |
| 2023-06-06 | $26.41 | $26.41 | 32,100 | — | — |
| 2023-06-05 | $25.08 | $25.08 | 25,300 | — | — |
| 2023-06-02 | $25.17 | $25.17 | 35,000 | — | — |
| 2023-06-01 | $23.61 | $23.61 | 21,800 | — | — |
| 2023-05-31 | $22.97 | $22.97 | 24,100 | — | — |
| 2023-05-30 | $23.72 | $23.72 | 21,000 | — | — |
| 2023-05-26 | $24.39 | $24.39 | 18,600 | — | — |
| 2023-05-25 | $24.26 | $24.26 | 18,100 | — | — |
| 2023-05-24 | $24.67 | $24.67 | 36,100 | — | — |
| 2023-05-23 | $24.47 | $24.47 | 45,600 | — | — |
| 2023-05-22 | $23.41 | $23.41 | 41,900 | — | — |
| 2023-05-19 | $23.94 | $23.94 | 38,700 | — | — |
| 2023-05-18 | $23.45 | $23.45 | 41,200 | — | — |
| 2023-05-17 | $23.88 | $23.88 | 134,400 | — | — |
| 2023-05-16 | $22.90 | $22.90 | 316,800 | — | — |
| 2023-05-15 | $22.45 | $22.45 | 63,800 | — | — |
| 2023-05-12 | $22.00 | $22.00 | 94,300 | — | — |
| 2023-05-11 | $22.36 | $22.36 | 43,000 | — | — |
| 2023-05-10 | $22.60 | $22.60 | 30,900 | — | — |
| 2023-05-09 | $22.65 | $22.65 | 59,000 | — | — |
| 2023-05-08 | $21.97 | $21.97 | 60,000 | — | — |
| 2023-05-05 | $22.12 | $22.12 | 73,700 | — | — |
| 2023-05-04 | $21.33 | $21.33 | 118,300 | — | — |
| 2023-05-03 | $23.19 | $23.19 | 68,700 | — | — |
| 2023-05-02 | $24.13 | $24.13 | 35,200 | — | — |
| 2023-05-01 | $26.20 | $26.20 | 15,300 | — | — |
| 2023-04-28 | $27.58 | $27.58 | 23,400 | — | — |
| 2023-04-27 | $27.09 | $27.09 | 20,800 | — | — |
| 2023-04-26 | $26.69 | $26.69 | 32,800 | — | — |
| 2023-04-25 | $26.72 | $26.72 | 81,100 | — | — |
| 2023-04-24 | $28.78 | $28.78 | 19,400 | — | — |
| 2023-04-21 | $28.82 | $28.82 | 17,500 | — | — |
| 2023-04-20 | $29.04 | $29.04 | 16,500 | — | — |
| 2023-04-19 | $29.44 | $29.44 | 25,900 | — | — |
| 2023-04-18 | $29.26 | $29.26 | 41,300 | — | — |
| 2023-04-17 | $30.00 | $30.00 | 31,900 | — | — |
| 2023-04-14 | $30.23 | $30.23 | 17,200 | — | — |
| 2023-04-13 | $31.34 | $31.34 | 43,400 | — | — |
| 2023-04-12 | $30.42 | $30.42 | 14,500 | — | — |
| 2023-04-11 | $30.59 | $30.59 | 13,100 | — | — |
| 2023-04-10 | $30.43 | $30.43 | 19,300 | — | — |
| 2023-04-06 | $29.98 | $29.98 | 14,300 | — | — |
| 2023-04-05 | $29.70 | $29.70 | 33,600 | — | — |
| 2023-04-04 | $30.51 | $30.51 | 42,300 | — | — |
| 2023-04-03 | $30.99 | $30.99 | 40,900 | — | — |
| 2023-03-31 | $30.70 | $30.70 | 43,300 | — | — |
| 2023-03-30 | $31.23 | $31.23 | 20,300 | — | — |
| 2023-03-29 | $32.33 | $32.33 | 23,000 | — | — |
| 2023-03-28 | $32.32 | $32.32 | 14,200 | — | — |
| 2023-03-27 | $32.83 | $32.83 | 28,700 | — | — |
| 2023-03-24 | $32.10 | $32.10 | 40,800 | — | — |
| 2023-03-23 | $32.00 | $32.00 | 57,400 | — | — |
| 2023-03-22 | $32.70 | $32.70 | 32,000 | — | — |
| 2023-03-21 | $33.56 | $33.56 | 79,200 | — | — |
| 2023-03-20 | $31.58 | $31.58 | 32,300 | — | — |
| 2023-03-17 | $31.98 | $31.98 | 53,100 | — | — |
| 2023-03-16 | $34.22 | $34.22 | 33,000 | — | — |
| 2023-03-15 | $33.43 | $33.43 | 45,400 | — | — |
| 2023-03-14 | $32.36 | $32.36 | 55,400 | — | — |
| 2023-03-13 | $32.01 | $32.01 | 104,700 | — | — |
| 2023-03-10 | $37.15 | $37.15 | 98,100 | — | — |
| 2023-03-09 | $38.45 | $38.45 | 50,500 | — | — |
| 2023-03-08 | $39.65 | $39.65 | 47,000 | — | — |
| 2023-03-07 | $39.25 | $39.25 | 41,300 | — | — |
| 2023-03-06 | $39.44 | $39.44 | 50,600 | — | — |
| 2023-03-03 | $39.86 | $39.86 | 19,400 | — | — |
| 2023-03-02 | $39.83 | $39.83 | 15,400 | — | — |
| 2023-03-01 | $39.77 | $39.77 | 11,700 | — | — |
| 2023-02-28 | $40.25 | $40.25 | 45,200 | — | — |
| 2023-02-27 | $40.25 | $40.25 | 15,700 | — | — |
| 2023-02-24 | $40.19 | $40.19 | 16,100 | — | — |
| 2023-02-23 | $40.27 | $40.27 | 11,600 | — | — |
| 2023-02-22 | $40.10 | $40.10 | 19,700 | — | — |
| 2023-02-21 | $40.66 | $40.66 | 10,900 | — | — |
| 2023-02-17 | $41.29 | $41.29 | 21,300 | — | — |
| 2023-02-16 | $40.88 | $40.88 | 13,700 | — | — |
| 2023-02-15 | $41.06 | $41.06 | 11,700 | — | — |
| 2023-02-14 | $41.11 | $41.11 | 10,000 | — | — |
| 2023-02-13 | $42.01 | $42.01 | 10,800 | — | — |
| 2023-02-10 | $41.57 | $41.57 | 9,400 | — | — |
| 2023-02-09 | $41.51 | $41.51 | 66,200 | — | — |
| 2023-02-08 | $41.07 | $41.07 | 7,400 | — | — |
| 2023-02-07 | $41.47 | $41.47 | 12,100 | — | — |
| 2023-02-06 | $41.30 | $41.30 | 9,900 | — | — |
| 2023-02-03 | $41.86 | $41.86 | 22,100 | — | — |
| 2023-02-02 | $42.15 | $42.15 | 22,900 | — | — |
| 2023-02-01 | $41.46 | $41.46 | 27,600 | — | — |
| 2023-01-31 | $42.09 | $42.09 | 36,400 | — | — |
| 2023-01-30 | $40.70 | $40.70 | 34,000 | — | — |
| 2023-01-27 | $40.69 | $40.69 | 29,700 | — | — |
| 2023-01-26 | $39.91 | $39.91 | 21,200 | — | — |
| 2023-01-25 | $40.40 | $40.40 | 34,600 | — | — |
| 2023-01-24 | $40.63 | $40.63 | 44,000 | — | — |
| 2023-01-23 | $42.97 | $42.97 | 16,400 | — | — |
| 2023-01-20 | $43.11 | $43.11 | 21,000 | — | — |
| 2023-01-19 | $42.24 | $42.24 | 12,800 | — | — |
| 2023-01-18 | $42.26 | $42.26 | 13,100 | — | — |
| 2023-01-17 | $43.45 | $43.45 | 6,900 | — | — |
| 2023-01-13 | $43.99 | $43.99 | 17,100 | — | — |
| 2023-01-12 | $44.04 | $44.04 | 13,300 | — | — |
| 2023-01-11 | $43.82 | $43.82 | 13,100 | — | — |
| 2023-01-10 | $44.39 | $44.39 | 8,800 | — | — |
| 2023-01-09 | $44.21 | $44.21 | 7,900 | — | — |
| 2023-01-06 | $44.58 | $44.58 | 19,600 | — | — |
| 2023-01-05 | $44.18 | $44.18 | 10,700 | — | — |
| 2023-01-04 | $44.75 | $44.75 | 11,700 | — | — |
| 2023-01-03 | $45.05 | $45.05 | 17,900 | — | — |