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
- 2010-02-22 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 | $33.95 | $48.94 | 56,100 | — | — |
| 2023-12-28 | $34.05 | $49.08 | 64,100 | — | — |
| 2023-12-27 | $34.02 | $49.04 | 84,400 | — | — |
| 2023-12-26 | $34.17 | $49.25 | 32,100 | — | — |
| 2023-12-22 | $33.95 | $48.94 | 109,400 | — | — |
| 2023-12-21 | $33.34 | $48.06 | 40,300 | — | — |
| 2023-12-20 | $32.90 | $47.42 | 44,400 | — | — |
| 2023-12-19 | $33.40 | $48.14 | 78,400 | — | — |
| 2023-12-18 | $32.16 | $46.36 | 52,300 | — | — |
| 2023-12-15 | $32.29 | $46.54 | 67,300 | — | — |
| 2023-12-14 | $32.89 | $47.41 | 79,500 | — | — |
| 2023-12-13 | $32.97 | $47.52 | 90,800 | — | — |
| 2023-12-12 | $31.56 | $45.49 | 67,400 | — | — |
| 2023-12-11 | $32.07 | $46.23 | 54,200 | — | — |
| 2023-12-08 | $32.19 | $46.40 | 110,000 | — | — |
| 2023-12-07 | $33.19 | $47.84 | 78,600 | — | — |
| 2023-12-06 | $33.48 | $48.26 | 74,600 | — | — |
| 2023-12-05 | $33.34 | $48.06 | 55,600 | — | — |
| 2023-12-04 | $33.19 | $47.84 | 114,800 | — | — |
| 2023-12-01 | $33.28 | $47.97 | 162,100 | — | — |
| 2023-11-30 | $32.54 | $46.90 | 57,200 | — | — |
| 2023-11-29 | $32.55 | $46.92 | 61,200 | — | — |
| 2023-11-28 | $31.95 | $46.05 | 51,100 | — | — |
| 2023-11-27 | $31.52 | $45.43 | 60,900 | — | — |
| 2023-11-24 | $31.26 | $45.06 | 20,000 | — | — |
| 2023-11-22 | $30.88 | $44.51 | 36,100 | — | — |
| 2023-11-21 | $30.81 | $44.41 | 72,800 | — | — |
| 2023-11-20 | $30.24 | $43.59 | 60,100 | — | — |
| 2023-11-17 | $30.45 | $43.89 | 62,000 | — | — |
| 2023-11-16 | $30.10 | $43.39 | 72,000 | — | — |
| 2023-11-15 | $29.68 | $42.78 | 53,800 | — | — |
| 2023-11-14 | $30.10 | $43.39 | 39,100 | — | — |
| 2023-11-13 | $29.42 | $42.41 | 45,700 | — | — |
| 2023-11-10 | $29.17 | $42.05 | 39,400 | — | — |
| 2023-11-09 | $29.54 | $42.58 | 81,100 | — | — |
| 2023-11-08 | $29.18 | $41.70 | 84,800 | — | — |
| 2023-11-07 | $30.04 | $42.93 | 46,900 | — | — |
| 2023-11-06 | $30.68 | $43.84 | 50,500 | — | — |
| 2023-11-03 | $30.96 | $44.24 | 89,500 | — | — |
| 2023-11-02 | $29.94 | $42.79 | 65,600 | — | — |
| 2023-11-01 | $28.84 | $41.21 | 67,500 | — | — |
| 2023-10-31 | $29.03 | $41.49 | 55,000 | — | — |
| 2023-10-30 | $28.83 | $41.20 | 53,500 | — | — |
| 2023-10-27 | $28.82 | $41.19 | 55,500 | — | — |
| 2023-10-26 | $28.90 | $41.30 | 68,800 | — | — |
| 2023-10-25 | $28.80 | $41.16 | 68,000 | — | — |
| 2023-10-24 | $28.45 | $40.66 | 75,800 | — | — |
| 2023-10-23 | $28.68 | $40.99 | 108,800 | — | — |
| 2023-10-20 | $28.53 | $40.77 | 103,200 | — | — |
| 2023-10-19 | $28.43 | $40.63 | 74,900 | — | — |
| 2023-10-18 | $28.97 | $41.40 | 62,700 | — | — |
| 2023-10-17 | $29.78 | $42.56 | 38,200 | — | — |
| 2023-10-16 | $29.60 | $42.30 | 36,900 | — | — |
| 2023-10-13 | $29.65 | $42.37 | 57,800 | — | — |
| 2023-10-12 | $29.38 | $41.99 | 39,600 | — | — |
| 2023-10-11 | $30.32 | $43.33 | 35,500 | — | — |
| 2023-10-10 | $30.26 | $43.24 | 54,600 | — | — |
| 2023-10-09 | $30.27 | $43.26 | 23,700 | — | — |
| 2023-10-06 | $30.01 | $42.89 | 35,100 | — | — |
| 2023-10-05 | $29.44 | $42.07 | 38,100 | — | — |
| 2023-10-04 | $29.26 | $41.81 | 51,600 | — | — |
| 2023-10-03 | $30.25 | $43.23 | 64,700 | — | — |
| 2023-10-02 | $30.00 | $42.87 | 96,000 | — | — |
| 2023-09-29 | $30.47 | $43.54 | 60,200 | — | — |
| 2023-09-28 | $31.35 | $44.80 | 90,800 | — | — |
| 2023-09-27 | $31.11 | $44.46 | 55,100 | — | — |
| 2023-09-26 | $31.86 | $45.53 | 84,200 | — | — |
| 2023-09-25 | $32.84 | $46.93 | 49,000 | — | — |
| 2023-09-22 | $32.17 | $45.97 | 43,700 | — | — |
| 2023-09-21 | $32.06 | $45.82 | 40,900 | — | — |
| 2023-09-20 | $32.80 | $46.87 | 30,500 | — | — |
| 2023-09-19 | $32.92 | $47.04 | 34,700 | — | — |
| 2023-09-18 | $33.72 | $48.19 | 48,400 | — | — |
| 2023-09-15 | $33.92 | $48.47 | 43,200 | — | — |
| 2023-09-14 | $33.33 | $47.63 | 44,900 | — | — |
| 2023-09-13 | $32.46 | $46.39 | 77,500 | — | — |
| 2023-09-12 | $32.02 | $45.76 | 36,600 | — | — |
| 2023-09-11 | $32.76 | $46.82 | 28,200 | — | — |
| 2023-09-08 | $32.49 | $46.43 | 33,100 | — | — |
| 2023-09-07 | $32.83 | $46.92 | 50,800 | — | — |
| 2023-09-06 | $32.89 | $47.00 | 44,000 | — | — |
| 2023-09-05 | $33.61 | $48.03 | 68,000 | — | — |
| 2023-09-01 | $33.55 | $47.94 | 67,200 | — | — |
| 2023-08-31 | $33.29 | $47.57 | 61,800 | — | — |
| 2023-08-30 | $33.16 | $47.39 | 64,700 | — | — |
| 2023-08-29 | $32.70 | $46.73 | 32,500 | — | — |
| 2023-08-28 | $32.30 | $46.16 | 26,300 | — | — |
| 2023-08-25 | $32.17 | $45.97 | 38,600 | — | — |
| 2023-08-24 | $32.32 | $46.19 | 31,100 | — | — |
| 2023-08-23 | $32.58 | $46.56 | 78,500 | — | — |
| 2023-08-22 | $32.18 | $45.99 | 42,000 | — | — |
| 2023-08-21 | $32.53 | $46.49 | 43,400 | — | — |
| 2023-08-18 | $32.27 | $46.12 | 55,900 | — | — |
| 2023-08-17 | $32.29 | $45.79 | 50,100 | — | — |
| 2023-08-16 | $33.30 | $47.22 | 61,700 | — | — |
| 2023-08-15 | $33.83 | $47.97 | 43,800 | — | — |
| 2023-08-14 | $35.15 | $49.84 | 118,300 | — | — |
| 2023-08-11 | $34.75 | $49.28 | 68,000 | — | — |
| 2023-08-10 | $34.25 | $48.57 | 47,900 | — | — |
| 2023-08-09 | $34.69 | $49.19 | 246,500 | — | — |
| 2023-08-08 | $33.87 | $48.03 | 234,400 | — | — |
| 2023-08-07 | $33.64 | $47.70 | 62,400 | — | — |
| 2023-08-04 | $32.54 | $46.14 | 81,100 | — | — |
| 2023-08-03 | $32.13 | $45.56 | 116,400 | — | — |
| 2023-08-02 | $31.84 | $45.15 | 56,900 | — | — |
| 2023-08-01 | $32.28 | $45.77 | 72,100 | — | — |
| 2023-07-31 | $33.44 | $47.42 | 78,900 | — | — |
| 2023-07-28 | $32.24 | $45.72 | 32,700 | — | — |
| 2023-07-27 | $32.05 | $45.45 | 66,700 | — | — |
| 2023-07-26 | $32.22 | $45.69 | 40,900 | — | — |
| 2023-07-25 | $32.32 | $45.83 | 32,700 | — | — |
| 2023-07-24 | $32.81 | $46.52 | 30,200 | — | — |
| 2023-07-21 | $32.83 | $46.55 | 37,800 | — | — |
| 2023-07-20 | $33.03 | $46.84 | 35,300 | — | — |
| 2023-07-19 | $34.03 | $48.25 | 39,000 | — | — |
| 2023-07-18 | $34.11 | $48.37 | 42,500 | — | — |
| 2023-07-17 | $33.62 | $47.67 | 19,100 | — | — |
| 2023-07-14 | $33.67 | $47.74 | 37,600 | — | — |
| 2023-07-13 | $34.02 | $48.24 | 32,900 | — | — |
| 2023-07-12 | $33.30 | $47.22 | 33,000 | — | — |
| 2023-07-11 | $32.94 | $46.71 | 27,600 | — | — |
| 2023-07-10 | $32.82 | $46.54 | 31,600 | — | — |
| 2023-07-07 | $32.44 | $46.00 | 26,400 | — | — |
| 2023-07-06 | $31.93 | $45.28 | 36,700 | — | — |
| 2023-07-05 | $32.78 | $46.48 | 53,500 | — | — |
| 2023-07-03 | $32.77 | $46.47 | 15,700 | — | — |
| 2023-06-30 | $32.40 | $45.94 | 41,400 | — | — |
| 2023-06-29 | $31.92 | $45.26 | 45,100 | — | — |
| 2023-06-28 | $31.70 | $44.95 | 52,300 | — | — |
| 2023-06-27 | $31.77 | $45.05 | 40,700 | — | — |
| 2023-06-26 | $31.73 | $44.99 | 35,200 | — | — |
| 2023-06-23 | $31.78 | $45.06 | 47,400 | — | — |
| 2023-06-22 | $32.15 | $45.59 | 39,900 | — | — |
| 2023-06-21 | $32.21 | $45.67 | 49,300 | — | — |
| 2023-06-20 | $32.24 | $45.72 | 64,400 | — | — |
| 2023-06-16 | $33.37 | $47.32 | 29,700 | — | — |
| 2023-06-15 | $33.42 | $47.39 | 26,200 | — | — |
| 2023-06-14 | $32.97 | $46.75 | 47,900 | — | — |
| 2023-06-13 | $33.29 | $47.20 | 51,700 | — | — |
| 2023-06-12 | $33.00 | $46.79 | 48,900 | — | — |
| 2023-06-09 | $33.47 | $47.46 | 43,000 | — | — |
| 2023-06-08 | $33.58 | $47.62 | 36,100 | — | — |
| 2023-06-07 | $33.58 | $47.62 | 38,000 | — | — |
| 2023-06-06 | $34.41 | $48.79 | 26,100 | — | — |
| 2023-06-05 | $34.43 | $48.82 | 24,500 | — | — |
| 2023-06-02 | $34.57 | $49.02 | 41,600 | — | — |
| 2023-06-01 | $34.43 | $48.82 | 50,000 | — | — |
| 2023-05-31 | $33.92 | $48.10 | 41,000 | — | — |
| 2023-05-30 | $33.65 | $47.72 | 38,800 | — | — |
| 2023-05-26 | $33.45 | $47.43 | 59,300 | — | — |
| 2023-05-25 | $33.10 | $46.94 | 41,800 | — | — |
| 2023-05-24 | $33.44 | $47.42 | 121,300 | — | — |
| 2023-05-23 | $33.71 | $47.80 | 44,800 | — | — |
| 2023-05-22 | $34.34 | $48.69 | 30,300 | — | — |
| 2023-05-19 | $33.80 | $47.93 | 58,200 | — | — |
| 2023-05-18 | $34.07 | $48.31 | 49,500 | — | — |
| 2023-05-17 | $34.46 | $48.86 | 51,200 | — | — |
| 2023-05-16 | $34.38 | $48.75 | 42,000 | — | — |
| 2023-05-15 | $34.71 | $49.22 | 18,800 | — | — |
| 2023-05-12 | $34.77 | $49.30 | 25,600 | — | — |
| 2023-05-11 | $35.29 | $49.69 | 22,800 | — | — |
| 2023-05-10 | $36.46 | $51.33 | 49,500 | — | — |
| 2023-05-09 | $35.92 | $50.57 | 40,100 | — | — |
| 2023-05-08 | $35.59 | $50.11 | 32,700 | — | — |
| 2023-05-05 | $34.95 | $49.21 | 46,500 | — | — |
| 2023-05-04 | $34.98 | $49.25 | 66,500 | — | — |
| 2023-05-03 | $35.76 | $50.35 | 30,700 | — | — |
| 2023-05-02 | $35.75 | $50.33 | 43,200 | — | — |
| 2023-05-01 | $35.41 | $49.86 | 26,700 | — | — |
| 2023-04-28 | $36.02 | $50.71 | 21,000 | — | — |
| 2023-04-27 | $36.00 | $50.69 | 44,100 | — | — |
| 2023-04-26 | $35.56 | $50.07 | 32,800 | — | — |
| 2023-04-25 | $36.30 | $51.11 | 70,400 | — | — |
| 2023-04-24 | $34.90 | $49.14 | 42,500 | — | — |
| 2023-04-21 | $35.31 | $49.71 | 47,900 | — | — |
| 2023-04-20 | $36.29 | $51.09 | 36,000 | — | — |
| 2023-04-19 | $36.41 | $51.26 | 66,800 | — | — |
| 2023-04-18 | $35.98 | $50.66 | 43,600 | — | — |
| 2023-04-17 | $36.85 | $51.88 | 38,100 | — | — |
| 2023-04-14 | $37.33 | $52.56 | 46,700 | — | — |
| 2023-04-13 | $37.40 | $52.66 | 49,700 | — | — |
| 2023-04-12 | $36.14 | $50.88 | 47,600 | — | — |
| 2023-04-11 | $36.04 | $50.74 | 45,500 | — | — |
| 2023-04-10 | $35.49 | $49.97 | 56,700 | — | — |
| 2023-04-06 | $35.81 | $50.42 | 142,700 | — | — |
| 2023-04-05 | $36.60 | $51.53 | 54,500 | — | — |
| 2023-04-04 | $36.94 | $52.01 | 87,100 | — | — |
| 2023-04-03 | $36.71 | $51.69 | 58,200 | — | — |
| 2023-03-31 | $36.42 | $51.28 | 46,600 | — | — |
| 2023-03-30 | $36.04 | $50.74 | 31,300 | — | — |
| 2023-03-29 | $35.75 | $50.33 | 24,700 | — | — |
| 2023-03-28 | $35.66 | $50.21 | 36,400 | — | — |
| 2023-03-27 | $35.73 | $50.31 | 32,600 | — | — |
| 2023-03-24 | $35.70 | $50.26 | 62,000 | — | — |
| 2023-03-23 | $36.18 | $50.94 | 70,600 | — | — |
| 2023-03-22 | $35.78 | $50.38 | 66,000 | — | — |
| 2023-03-21 | $36.29 | $51.09 | 63,900 | — | — |
| 2023-03-20 | $35.65 | $50.19 | 47,300 | — | — |
| 2023-03-17 | $35.78 | $50.38 | 86,500 | — | — |
| 2023-03-16 | $35.27 | $49.66 | 44,500 | — | — |
| 2023-03-15 | $34.83 | $49.04 | 104,200 | — | — |
| 2023-03-14 | $35.62 | $50.15 | 146,400 | — | — |
| 2023-03-13 | $35.09 | $49.40 | 163,700 | — | — |
| 2023-03-10 | $32.84 | $46.24 | 103,200 | — | — |
| 2023-03-09 | $34.34 | $48.35 | 37,600 | — | — |
| 2023-03-08 | $34.55 | $48.64 | 34,000 | — | — |
| 2023-03-07 | $34.98 | $49.25 | 48,100 | — | — |
| 2023-03-06 | $36.17 | $50.93 | 52,900 | — | — |
| 2023-03-03 | $36.41 | $51.26 | 41,900 | — | — |
| 2023-03-02 | $36.00 | $50.33 | 65,100 | — | — |
| 2023-03-01 | $35.40 | $49.49 | 46,300 | — | — |
| 2023-02-28 | $34.71 | $48.53 | 66,300 | — | — |
| 2023-02-27 | $33.73 | $47.16 | 74,200 | — | — |
| 2023-02-24 | $34.31 | $47.97 | 183,400 | — | — |
| 2023-02-23 | $36.71 | $51.33 | 74,000 | — | — |
| 2023-02-22 | $37.08 | $51.84 | 36,800 | — | — |
| 2023-02-21 | $36.94 | $51.65 | 58,700 | — | — |
| 2023-02-17 | $37.87 | $52.95 | 40,400 | — | — |
| 2023-02-16 | $38.18 | $53.38 | 30,200 | — | — |
| 2023-02-15 | $38.30 | $53.55 | 50,600 | — | — |
| 2023-02-14 | $38.52 | $53.86 | 48,100 | — | — |
| 2023-02-13 | $38.09 | $53.26 | 34,400 | — | — |
| 2023-02-10 | $37.71 | $52.72 | 52,400 | — | — |
| 2023-02-09 | $38.27 | $53.51 | 39,100 | — | — |
| 2023-02-08 | $38.24 | $53.47 | 41,200 | — | — |
| 2023-02-07 | $38.07 | $53.23 | 58,800 | — | — |
| 2023-02-06 | $38.05 | $53.20 | 44,800 | — | — |
| 2023-02-03 | $39.10 | $54.67 | 49,600 | — | — |
| 2023-02-02 | $40.01 | $55.94 | 66,900 | — | — |
| 2023-02-01 | $40.00 | $55.93 | 40,100 | — | — |
| 2023-01-31 | $39.47 | $55.19 | 49,800 | — | — |
| 2023-01-30 | $39.57 | $55.33 | 55,300 | — | — |
| 2023-01-27 | $39.58 | $55.34 | 70,700 | — | — |
| 2023-01-26 | $40.39 | $56.47 | 38,300 | — | — |
| 2023-01-25 | $40.94 | $57.24 | 40,100 | — | — |
| 2023-01-24 | $40.71 | $56.92 | 47,500 | — | — |
| 2023-01-23 | $40.58 | $56.74 | 65,100 | — | — |
| 2023-01-20 | $40.69 | $56.89 | 65,000 | — | — |
| 2023-01-19 | $39.98 | $55.90 | 80,400 | — | — |
| 2023-01-18 | $41.04 | $57.38 | 91,800 | — | — |
| 2023-01-17 | $40.24 | $56.26 | 120,300 | — | — |
| 2023-01-13 | $41.44 | $57.94 | 79,700 | — | — |
| 2023-01-12 | $40.39 | $56.47 | 73,500 | — | — |
| 2023-01-11 | $40.12 | $56.09 | 90,100 | — | — |
| 2023-01-10 | $39.71 | $55.52 | 79,400 | — | — |
| 2023-01-09 | $38.55 | $53.90 | 79,900 | — | — |
| 2023-01-06 | $37.77 | $52.81 | 124,100 | — | — |
| 2023-01-05 | $36.95 | $51.66 | 104,200 | — | — |
| 2023-01-04 | $35.99 | $50.32 | 94,200 | — | — |
| 2023-01-03 | $34.90 | $48.80 | 92,000 | — | — |