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
- 2008-06-17 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 | $40.81 | $56.24 | 0 | — | — |
| 2023-12-28 | $40.81 | $56.24 | 500 | — | — |
| 2023-12-27 | $41.17 | $56.73 | 3,000 | — | — |
| 2023-12-26 | $38.65 | $53.26 | 0 | — | — |
| 2023-12-22 | $38.65 | $53.26 | 200 | — | — |
| 2023-12-21 | $39.17 | $53.98 | 0 | — | — |
| 2023-12-20 | $39.17 | $53.98 | 400 | — | — |
| 2023-12-19 | $39.61 | $54.58 | 300 | — | — |
| 2023-12-18 | $38.69 | $53.32 | 0 | — | — |
| 2023-12-15 | $38.69 | $53.32 | 5,900 | — | — |
| 2023-12-14 | $39.24 | $54.07 | 300 | — | — |
| 2023-12-13 | $37.10 | $51.13 | 400 | — | — |
| 2023-12-12 | $37.46 | $51.62 | 0 | — | — |
| 2023-12-11 | $37.46 | $51.62 | 400 | — | — |
| 2023-12-08 | $37.84 | $52.14 | 0 | — | — |
| 2023-12-07 | $37.84 | $52.14 | 9,700 | — | — |
| 2023-12-06 | $36.80 | $50.71 | 1,200 | — | — |
| 2023-12-05 | $38.82 | $53.50 | 0 | — | — |
| 2023-12-04 | $38.82 | $53.50 | 900 | — | — |
| 2023-12-01 | $38.85 | $53.54 | 200 | — | — |
| 2023-11-30 | $34.74 | $47.87 | 100 | — | — |
| 2023-11-29 | $34.74 | $47.87 | 30,000 | — | — |
| 2023-11-28 | $34.74 | $47.87 | 1,500 | — | — |
| 2023-11-27 | $34.99 | $48.22 | 1,300 | — | — |
| 2023-11-24 | $33.79 | $46.56 | 100 | — | — |
| 2023-11-22 | $33.11 | $45.63 | 700 | — | — |
| 2023-11-21 | $33.70 | $46.44 | 0 | — | — |
| 2023-11-20 | $33.70 | $46.44 | 0 | — | — |
| 2023-11-17 | $33.70 | $46.44 | 0 | — | — |
| 2023-11-16 | $33.70 | $46.44 | 0 | — | — |
| 2023-11-15 | $33.70 | $46.44 | 0 | — | — |
| 2023-11-14 | $33.70 | $46.44 | 0 | — | — |
| 2023-11-13 | $33.70 | $46.44 | 300 | — | — |
| 2023-11-10 | $32.90 | $45.34 | 0 | — | — |
| 2023-11-09 | $32.90 | $45.34 | 0 | — | — |
| 2023-11-08 | $32.90 | $45.34 | 0 | — | — |
| 2023-11-07 | $32.90 | $45.34 | 0 | — | — |
| 2023-11-06 | $32.90 | $45.34 | 900 | — | — |
| 2023-11-03 | $32.89 | $45.32 | 4,100 | — | — |
| 2023-11-02 | $32.89 | $45.32 | 1,000 | — | — |
| 2023-11-01 | $32.36 | $44.59 | 300 | — | — |
| 2023-10-31 | $31.85 | $43.89 | 200 | — | — |
| 2023-10-30 | $31.08 | $42.83 | 0 | — | — |
| 2023-10-27 | $31.08 | $42.83 | 0 | — | — |
| 2023-10-26 | $31.08 | $42.83 | 1,700 | — | — |
| 2023-10-25 | $30.62 | $42.20 | 1,400 | — | — |
| 2023-10-24 | $31.60 | $43.55 | 0 | — | — |
| 2023-10-23 | $31.60 | $43.55 | 0 | — | — |
| 2023-10-20 | $31.60 | $43.55 | 0 | — | — |
| 2023-10-19 | $31.60 | $43.55 | 300 | — | — |
| 2023-10-18 | $33.50 | $46.16 | 1,100 | — | — |
| 2023-10-17 | $33.04 | $45.53 | 400 | — | — |
| 2023-10-16 | $32.99 | $45.46 | 600 | — | — |
| 2023-10-13 | $32.64 | $44.98 | 300 | — | — |
| 2023-10-12 | $32.22 | $44.40 | 0 | — | — |
| 2023-10-11 | $32.22 | $44.40 | 0 | — | — |
| 2023-10-10 | $32.22 | $44.40 | 0 | — | — |
| 2023-10-09 | $32.22 | $44.40 | 2,300 | — | — |
| 2023-10-06 | $32.36 | $44.59 | 0 | — | — |
| 2023-10-05 | $32.36 | $44.59 | 100 | — | — |
| 2023-10-04 | $32.36 | $44.59 | 100 | — | — |
| 2023-10-03 | $31.46 | $43.35 | 4,400 | — | — |
| 2023-10-02 | $32.94 | $45.39 | 0 | — | — |
| 2023-09-29 | $32.94 | $45.39 | 0 | — | — |
| 2023-09-28 | $32.94 | $45.39 | 0 | — | — |
| 2023-09-27 | $32.94 | $44.91 | 6,300 | — | — |
| 2023-09-26 | $32.94 | $44.91 | 500 | — | — |
| 2023-09-25 | $32.03 | $43.67 | 24,900 | — | — |
| 2023-09-22 | $34.25 | $46.69 | 1,700 | — | — |
| 2023-09-21 | $34.25 | $46.69 | 14,800 | — | — |
| 2023-09-20 | $35.20 | $47.99 | 1,700 | — | — |
| 2023-09-19 | $36.11 | $49.23 | 300 | — | — |
| 2023-09-18 | $36.11 | $49.23 | 100 | — | — |
| 2023-09-15 | $36.60 | $49.90 | 0 | — | — |
| 2023-09-14 | $36.60 | $49.90 | 500 | — | — |
| 2023-09-13 | $34.53 | $47.08 | 0 | — | — |
| 2023-09-12 | $34.53 | $47.08 | 5,400 | — | — |
| 2023-09-11 | $37.67 | $51.36 | 200 | — | — |
| 2023-09-08 | $38.35 | $52.28 | 300 | — | — |
| 2023-09-07 | $42.74 | $58.27 | 0 | — | — |
| 2023-09-06 | $42.74 | $58.27 | 0 | — | — |
| 2023-09-05 | $42.74 | $58.27 | 0 | — | — |
| 2023-09-01 | $42.74 | $58.27 | 200 | — | — |
| 2023-08-31 | $40.75 | $55.55 | 0 | — | — |
| 2023-08-30 | $40.75 | $55.55 | 0 | — | — |
| 2023-08-29 | $40.75 | $55.55 | 300 | — | — |
| 2023-08-28 | $38.34 | $52.27 | 0 | — | — |
| 2023-08-25 | $38.34 | $52.27 | 0 | — | — |
| 2023-08-24 | $38.34 | $52.27 | 500 | — | — |
| 2023-08-23 | $38.84 | $52.95 | 0 | — | — |
| 2023-08-22 | $38.84 | $52.95 | 300 | — | — |
| 2023-08-21 | $38.95 | $53.10 | 300 | — | — |
| 2023-08-18 | $40.61 | $55.36 | 0 | — | — |
| 2023-08-17 | $40.61 | $55.36 | 200 | — | — |
| 2023-08-16 | $40.49 | $55.20 | 0 | — | — |
| 2023-08-15 | $40.49 | $55.20 | 0 | — | — |
| 2023-08-14 | $40.49 | $55.20 | 600 | — | — |
| 2023-08-11 | $40.68 | $55.46 | 0 | — | — |
| 2023-08-10 | $40.68 | $55.46 | 100 | — | — |
| 2023-08-09 | $40.68 | $55.46 | 0 | — | — |
| 2023-08-08 | $40.68 | $55.46 | 0 | — | — |
| 2023-08-07 | $40.68 | $55.46 | 100 | — | — |
| 2023-08-04 | $40.68 | $55.46 | 200 | — | — |
| 2023-08-03 | $40.86 | $55.70 | 100 | — | — |
| 2023-08-02 | $40.71 | $55.50 | 100 | — | — |
| 2023-08-01 | $40.71 | $55.50 | 100 | — | — |
| 2023-07-31 | $40.57 | $55.31 | 200 | — | — |
| 2023-07-28 | $39.63 | $54.03 | 100 | — | — |
| 2023-07-27 | $39.63 | $54.03 | 0 | — | — |
| 2023-07-26 | $39.63 | $54.03 | 100 | — | — |
| 2023-07-25 | $38.29 | $52.20 | 700 | — | — |
| 2023-07-24 | $38.13 | $51.98 | 0 | — | — |
| 2023-07-21 | $38.13 | $51.98 | 100 | — | — |
| 2023-07-20 | $38.13 | $51.98 | 0 | — | — |
| 2023-07-19 | $38.13 | $51.98 | 0 | — | — |
| 2023-07-18 | $38.13 | $51.98 | 100 | — | — |
| 2023-07-17 | $38.13 | $51.98 | 0 | — | — |
| 2023-07-14 | $38.13 | $51.98 | 0 | — | — |
| 2023-07-13 | $38.13 | $51.98 | 2,700 | — | — |
| 2023-07-12 | $35.54 | $48.45 | 300 | — | — |
| 2023-07-11 | $33.97 | $46.31 | 200 | — | — |
| 2023-07-10 | $34.53 | $47.08 | 0 | — | — |
| 2023-07-07 | $34.53 | $47.08 | 600 | — | — |
| 2023-07-06 | $32.56 | $44.39 | 0 | — | — |
| 2023-07-05 | $32.56 | $44.39 | 0 | — | — |
| 2023-07-03 | $32.56 | $44.39 | 0 | — | — |
| 2023-06-30 | $32.56 | $44.39 | 200 | — | — |
| 2023-06-29 | $33.58 | $45.78 | 100 | — | — |
| 2023-06-28 | $33.10 | $45.13 | 300 | — | — |
| 2023-06-27 | $33.95 | $46.28 | 200 | — | — |
| 2023-06-26 | $34.32 | $46.79 | 0 | — | — |
| 2023-06-23 | $34.32 | $46.79 | 0 | — | — |
| 2023-06-22 | $34.32 | $46.79 | 200 | — | — |
| 2023-06-21 | $34.30 | $46.76 | 0 | — | — |
| 2023-06-20 | $34.30 | $46.76 | 800 | — | — |
| 2023-06-16 | $37.41 | $51.00 | 0 | — | — |
| 2023-06-15 | $37.41 | $51.00 | 0 | — | — |
| 2023-06-14 | $37.41 | $51.00 | 200 | — | — |
| 2023-06-13 | $35.58 | $48.51 | 300 | — | — |
| 2023-06-12 | $35.62 | $48.56 | 100 | — | — |
| 2023-06-09 | $35.88 | $48.92 | 200 | — | — |
| 2023-06-08 | $37.86 | $51.61 | 0 | — | — |
| 2023-06-07 | $37.86 | $51.61 | 0 | — | — |
| 2023-06-06 | $37.86 | $51.61 | 200 | — | — |
| 2023-06-05 | $36.98 | $50.42 | 0 | — | — |
| 2023-06-02 | $36.98 | $50.42 | 0 | — | — |
| 2023-06-01 | $36.98 | $50.42 | 0 | — | — |
| 2023-05-31 | $36.98 | $50.42 | 0 | — | — |
| 2023-05-30 | $36.98 | $50.42 | 100 | — | — |
| 2023-05-26 | $35.98 | $49.05 | 200 | — | — |
| 2023-05-25 | $38.59 | $52.61 | 0 | — | — |
| 2023-05-24 | $38.59 | $52.61 | 0 | — | — |
| 2023-05-23 | $38.59 | $52.61 | 200 | — | — |
| 2023-05-22 | $38.04 | $51.86 | 0 | — | — |
| 2023-05-19 | $38.04 | $51.86 | 0 | — | — |
| 2023-05-18 | $38.04 | $51.86 | 0 | — | — |
| 2023-05-17 | $38.04 | $51.86 | 0 | — | — |
| 2023-05-16 | $38.04 | $51.86 | 0 | — | — |
| 2023-05-15 | $38.04 | $51.86 | 400 | — | — |
| 2023-05-12 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-11 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-10 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-09 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-08 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-05 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-04 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-03 | $35.45 | $48.33 | 700 | — | — |
| 2023-05-02 | $35.45 | $48.33 | 0 | — | — |
| 2023-05-01 | $35.45 | $48.33 | 0 | — | — |
| 2023-04-28 | $35.45 | $48.33 | 200 | — | — |
| 2023-04-27 | $36.08 | $49.19 | 600 | — | — |
| 2023-04-26 | $36.48 | $49.73 | 0 | — | — |
| 2023-04-25 | $36.48 | $49.73 | 300 | — | — |
| 2023-04-24 | $36.06 | $49.16 | 0 | — | — |
| 2023-04-21 | $36.06 | $49.16 | 200 | — | — |
| 2023-04-20 | $36.99 | $50.43 | 0 | — | — |
| 2023-04-19 | $36.99 | $50.43 | 200 | — | — |
| 2023-04-18 | $37.60 | $51.26 | 0 | — | — |
| 2023-04-17 | $37.60 | $51.26 | 1,600 | — | — |
| 2023-04-14 | $37.66 | $51.34 | 0 | — | — |
| 2023-04-13 | $37.66 | $51.34 | 0 | — | — |
| 2023-04-12 | $37.66 | $49.73 | 1,200 | — | — |
| 2023-04-11 | $36.80 | $48.59 | 1,400 | — | — |
| 2023-04-10 | $36.69 | $48.45 | 0 | — | — |
| 2023-04-06 | $36.69 | $48.45 | 600 | — | — |
| 2023-04-05 | $36.90 | $48.73 | 0 | — | — |
| 2023-04-04 | $36.90 | $48.73 | 0 | — | — |
| 2023-04-03 | $36.90 | $48.73 | 200 | — | — |
| 2023-03-31 | $35.93 | $47.45 | 0 | — | — |
| 2023-03-30 | $35.93 | $47.45 | 500 | — | — |
| 2023-03-29 | $34.48 | $45.53 | 0 | — | — |
| 2023-03-28 | $34.48 | $45.53 | 100 | — | — |
| 2023-03-27 | $35.91 | $47.42 | 0 | — | — |
| 2023-03-24 | $35.91 | $47.42 | 900 | — | — |
| 2023-03-23 | $34.62 | $45.72 | 1,000 | — | — |
| 2023-03-22 | $35.60 | $47.01 | 0 | — | — |
| 2023-03-21 | $35.60 | $47.01 | 3,400 | — | — |
| 2023-03-20 | $34.48 | $45.53 | 500 | — | — |
| 2023-03-17 | $33.50 | $44.24 | 300 | — | — |
| 2023-03-16 | $34.67 | $45.78 | 1,700 | — | — |
| 2023-03-15 | $35.88 | $47.38 | 2,300 | — | — |
| 2023-03-14 | $35.88 | $47.38 | 3,400 | — | — |
| 2023-03-13 | $38.14 | $50.36 | 100 | — | — |
| 2023-03-10 | $38.14 | $50.36 | 0 | — | — |
| 2023-03-09 | $38.14 | $50.36 | 100 | — | — |
| 2023-03-08 | $38.68 | $51.08 | 0 | — | — |
| 2023-03-07 | $38.68 | $51.08 | 300 | — | — |
| 2023-03-06 | $39.25 | $51.83 | 100 | — | — |
| 2023-03-03 | $39.25 | $51.83 | 0 | — | — |
| 2023-03-02 | $39.25 | $51.83 | 16,800 | — | — |
| 2023-03-01 | $38.27 | $50.53 | 0 | — | — |
| 2023-02-28 | $38.27 | $50.53 | 500 | — | — |
| 2023-02-27 | $37.49 | $49.51 | 0 | — | — |
| 2023-02-24 | $37.49 | $49.51 | 200 | — | — |
| 2023-02-23 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-22 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-21 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-17 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-16 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-15 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-14 | $40.42 | $53.37 | 0 | — | — |
| 2023-02-13 | $40.42 | $53.37 | 300 | — | — |
| 2023-02-10 | $44.07 | $58.19 | 0 | — | — |
| 2023-02-09 | $44.07 | $58.19 | 0 | — | — |
| 2023-02-08 | $44.07 | $58.19 | 0 | — | — |
| 2023-02-07 | $44.07 | $58.19 | 0 | — | — |
| 2023-02-06 | $44.07 | $58.19 | 0 | — | — |
| 2023-02-03 | $44.07 | $58.19 | 300 | — | — |
| 2023-02-02 | $45.70 | $60.35 | 200 | — | — |
| 2023-02-01 | $41.00 | $54.14 | 0 | — | — |
| 2023-01-31 | $41.00 | $54.14 | 300 | — | — |
| 2023-01-30 | $43.71 | $57.72 | 800 | — | — |
| 2023-01-27 | $43.71 | $57.72 | 0 | — | — |
| 2023-01-26 | $43.71 | $57.72 | 0 | — | — |
| 2023-01-25 | $43.71 | $57.72 | 700 | — | — |
| 2023-01-24 | $43.85 | $57.90 | 2,300 | — | — |
| 2023-01-23 | $43.49 | $57.43 | 300 | — | — |
| 2023-01-20 | $41.21 | $54.42 | 400 | — | — |
| 2023-01-19 | $42.49 | $56.11 | 0 | — | — |
| 2023-01-18 | $42.49 | $56.11 | 0 | — | — |
| 2023-01-17 | $42.49 | $56.11 | 0 | — | — |
| 2023-01-13 | $42.49 | $56.11 | 0 | — | — |
| 2023-01-12 | $42.49 | $56.11 | 700 | — | — |
| 2023-01-11 | $40.88 | $53.98 | 600 | — | — |
| 2023-01-10 | $40.16 | $53.03 | 100 | — | — |
| 2023-01-09 | $41.93 | $55.37 | 800 | — | — |
| 2023-01-06 | $39.68 | $52.40 | 200 | — | — |
| 2023-01-05 | $38.13 | $50.35 | 0 | — | — |
| 2023-01-04 | $38.13 | $50.35 | 0 | — | — |
| 2023-01-03 | $38.13 | $50.35 | 500 | — | — |