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
- 2004-02-03 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 | $38.56 | $38.56 | 346,900 | — | — |
| 2023-12-28 | $39.79 | $39.79 | 255,900 | — | — |
| 2023-12-27 | $39.85 | $39.85 | 325,000 | — | — |
| 2023-12-26 | $40.35 | $40.35 | 277,700 | — | — |
| 2023-12-22 | $40.19 | $40.19 | 342,400 | — | — |
| 2023-12-21 | $40.07 | $40.07 | 688,500 | — | — |
| 2023-12-20 | $40.53 | $40.53 | 446,500 | — | — |
| 2023-12-19 | $41.95 | $41.95 | 396,400 | — | — |
| 2023-12-18 | $40.59 | $40.59 | 474,800 | — | — |
| 2023-12-15 | $40.51 | $40.51 | 1,117,200 | — | — |
| 2023-12-14 | $41.51 | $41.51 | 533,500 | — | — |
| 2023-12-13 | $40.25 | $40.25 | 471,400 | — | — |
| 2023-12-12 | $39.19 | $39.19 | 417,000 | — | — |
| 2023-12-11 | $38.95 | $38.95 | 605,100 | — | — |
| 2023-12-08 | $39.29 | $39.29 | 705,700 | — | — |
| 2023-12-07 | $39.87 | $39.87 | 678,800 | — | — |
| 2023-12-06 | $38.93 | $38.93 | 626,400 | — | — |
| 2023-12-05 | $39.42 | $39.42 | 341,800 | — | — |
| 2023-12-04 | $39.99 | $39.99 | 880,700 | — | — |
| 2023-12-01 | $39.09 | $39.09 | 645,000 | — | — |
| 2023-11-30 | $39.01 | $39.01 | 342,600 | — | — |
| 2023-11-29 | $39.10 | $39.10 | 449,800 | — | — |
| 2023-11-28 | $38.71 | $38.71 | 379,600 | — | — |
| 2023-11-27 | $38.24 | $38.24 | 231,700 | — | — |
| 2023-11-24 | $38.88 | $38.88 | 63,600 | — | — |
| 2023-11-22 | $38.82 | $38.82 | 150,000 | — | — |
| 2023-11-21 | $38.46 | $38.46 | 171,600 | — | — |
| 2023-11-20 | $39.31 | $39.31 | 131,100 | — | — |
| 2023-11-17 | $39.55 | $39.55 | 287,000 | — | — |
| 2023-11-16 | $38.70 | $38.70 | 200,700 | — | — |
| 2023-11-15 | $39.60 | $39.60 | 352,000 | — | — |
| 2023-11-14 | $39.92 | $39.92 | 418,900 | — | — |
| 2023-11-13 | $37.52 | $37.52 | 228,000 | — | — |
| 2023-11-10 | $37.55 | $37.55 | 242,200 | — | — |
| 2023-11-09 | $37.35 | $37.35 | 212,600 | — | — |
| 2023-11-08 | $37.85 | $37.85 | 237,900 | — | — |
| 2023-11-07 | $38.20 | $38.20 | 302,200 | — | — |
| 2023-11-06 | $39.22 | $39.22 | 348,100 | — | — |
| 2023-11-03 | $39.27 | $39.27 | 426,100 | — | — |
| 2023-11-02 | $38.54 | $38.54 | 356,600 | — | — |
| 2023-11-01 | $37.01 | $37.01 | 461,000 | — | — |
| 2023-10-31 | $35.65 | $35.65 | 814,300 | — | — |
| 2023-10-30 | $34.54 | $34.54 | 597,300 | — | — |
| 2023-10-27 | $34.78 | $34.78 | 782,900 | — | — |
| 2023-10-26 | $33.00 | $33.00 | 369,500 | — | — |
| 2023-10-25 | $32.35 | $32.35 | 529,900 | — | — |
| 2023-10-24 | $31.77 | $31.77 | 689,200 | — | — |
| 2023-10-23 | $32.11 | $32.11 | 430,100 | — | — |
| 2023-10-20 | $32.18 | $32.18 | 725,400 | — | — |
| 2023-10-19 | $33.15 | $33.15 | 287,600 | — | — |
| 2023-10-18 | $34.03 | $34.03 | 210,800 | — | — |
| 2023-10-17 | $35.39 | $35.39 | 528,700 | — | — |
| 2023-10-16 | $34.96 | $34.96 | 202,300 | — | — |
| 2023-10-13 | $33.68 | $33.68 | 267,300 | — | — |
| 2023-10-12 | $34.36 | $34.36 | 243,600 | — | — |
| 2023-10-11 | $34.66 | $34.66 | 296,700 | — | — |
| 2023-10-10 | $34.89 | $34.89 | 199,000 | — | — |
| 2023-10-09 | $34.60 | $34.60 | 210,000 | — | — |
| 2023-10-06 | $34.28 | $34.28 | 500,700 | — | — |
| 2023-10-05 | $34.60 | $34.60 | 421,300 | — | — |
| 2023-10-04 | $34.07 | $34.07 | 168,200 | — | — |
| 2023-10-03 | $33.86 | $33.86 | 288,900 | — | — |
| 2023-10-02 | $34.15 | $34.15 | 265,100 | — | — |
| 2023-09-29 | $34.50 | $34.50 | 161,500 | — | — |
| 2023-09-28 | $34.57 | $34.57 | 265,500 | — | — |
| 2023-09-27 | $34.56 | $34.56 | 166,400 | — | — |
| 2023-09-26 | $34.03 | $34.03 | 213,100 | — | — |
| 2023-09-25 | $34.52 | $34.52 | 130,500 | — | — |
| 2023-09-22 | $34.06 | $34.06 | 126,600 | — | — |
| 2023-09-21 | $34.02 | $34.02 | 205,700 | — | — |
| 2023-09-20 | $34.62 | $34.62 | 177,000 | — | — |
| 2023-09-19 | $35.01 | $35.01 | 201,500 | — | — |
| 2023-09-18 | $35.12 | $35.12 | 224,300 | — | — |
| 2023-09-15 | $36.12 | $36.12 | 880,700 | — | — |
| 2023-09-14 | $36.71 | $36.71 | 305,200 | — | — |
| 2023-09-13 | $36.40 | $36.40 | 252,000 | — | — |
| 2023-09-12 | $36.26 | $36.26 | 236,900 | — | — |
| 2023-09-11 | $35.78 | $35.78 | 222,800 | — | — |
| 2023-09-08 | $36.52 | $36.52 | 263,200 | — | — |
| 2023-09-07 | $36.24 | $36.24 | 358,500 | — | — |
| 2023-09-06 | $35.99 | $35.99 | 201,100 | — | — |
| 2023-09-05 | $35.69 | $35.69 | 280,900 | — | — |
| 2023-09-01 | $37.59 | $37.59 | 372,700 | — | — |
| 2023-08-31 | $36.71 | $36.71 | 337,900 | — | — |
| 2023-08-30 | $36.66 | $36.66 | 186,300 | — | — |
| 2023-08-29 | $36.77 | $36.77 | 198,400 | — | — |
| 2023-08-28 | $36.33 | $36.33 | 155,000 | — | — |
| 2023-08-25 | $35.59 | $35.59 | 153,900 | — | — |
| 2023-08-24 | $35.56 | $35.56 | 211,100 | — | — |
| 2023-08-23 | $35.85 | $35.85 | 181,000 | — | — |
| 2023-08-22 | $34.99 | $34.99 | 191,800 | — | — |
| 2023-08-21 | $35.33 | $35.33 | 202,000 | — | — |
| 2023-08-18 | $35.27 | $35.27 | 245,600 | — | — |
| 2023-08-17 | $35.28 | $35.28 | 214,000 | — | — |
| 2023-08-16 | $35.87 | $35.87 | 233,900 | — | — |
| 2023-08-15 | $36.63 | $36.63 | 265,600 | — | — |
| 2023-08-14 | $37.68 | $37.68 | 210,600 | — | — |
| 2023-08-11 | $38.11 | $38.11 | 190,400 | — | — |
| 2023-08-10 | $38.42 | $38.42 | 272,800 | — | — |
| 2023-08-09 | $38.71 | $38.71 | 273,500 | — | — |
| 2023-08-08 | $40.20 | $40.20 | 242,800 | — | — |
| 2023-08-07 | $40.36 | $40.36 | 273,700 | — | — |
| 2023-08-04 | $40.05 | $40.05 | 499,300 | — | — |
| 2023-08-03 | $39.62 | $39.62 | 350,900 | — | — |
| 2023-08-02 | $38.54 | $38.54 | 260,100 | — | — |
| 2023-08-01 | $38.45 | $38.45 | 361,100 | — | — |
| 2023-07-31 | $37.90 | $37.90 | 570,400 | — | — |
| 2023-07-28 | $38.50 | $38.50 | 747,400 | — | — |
| 2023-07-27 | $39.06 | $39.06 | 677,100 | — | — |
| 2023-07-26 | $40.59 | $40.59 | 619,300 | — | — |
| 2023-07-25 | $39.38 | $39.38 | 438,100 | — | — |
| 2023-07-24 | $39.48 | $39.48 | 432,000 | — | — |
| 2023-07-21 | $38.54 | $38.54 | 346,200 | — | — |
| 2023-07-20 | $38.20 | $38.20 | 257,200 | — | — |
| 2023-07-19 | $38.66 | $38.66 | 320,600 | — | — |
| 2023-07-18 | $38.55 | $38.55 | 435,800 | — | — |
| 2023-07-17 | $36.78 | $36.78 | 218,500 | — | — |
| 2023-07-14 | $35.49 | $35.49 | 232,400 | — | — |
| 2023-07-13 | $36.10 | $36.10 | 364,600 | — | — |
| 2023-07-12 | $35.10 | $35.10 | 407,400 | — | — |
| 2023-07-11 | $33.46 | $33.46 | 230,500 | — | — |
| 2023-07-10 | $33.36 | $33.36 | 238,200 | — | — |
| 2023-07-07 | $32.35 | $32.35 | 314,600 | — | — |
| 2023-07-06 | $32.16 | $32.16 | 267,800 | — | — |
| 2023-07-05 | $32.62 | $32.62 | 224,100 | — | — |
| 2023-07-03 | $33.20 | $33.20 | 173,400 | — | — |
| 2023-06-30 | $32.65 | $32.65 | 312,900 | — | — |
| 2023-06-29 | $32.64 | $32.64 | 278,100 | — | — |
| 2023-06-28 | $31.97 | $31.97 | 231,300 | — | — |
| 2023-06-27 | $31.83 | $31.83 | 273,200 | — | — |
| 2023-06-26 | $31.79 | $31.79 | 332,100 | — | — |
| 2023-06-23 | $31.74 | $31.74 | 1,346,600 | — | — |
| 2023-06-22 | $32.73 | $32.73 | 246,400 | — | — |
| 2023-06-21 | $33.69 | $33.69 | 202,500 | — | — |
| 2023-06-20 | $34.16 | $34.16 | 384,900 | — | — |
| 2023-06-16 | $34.85 | $34.85 | 835,700 | — | — |
| 2023-06-15 | $35.79 | $35.79 | 297,800 | — | — |
| 2023-06-14 | $35.81 | $35.81 | 360,100 | — | — |
| 2023-06-13 | $36.35 | $36.35 | 300,200 | — | — |
| 2023-06-12 | $35.19 | $35.19 | 276,200 | — | — |
| 2023-06-09 | $35.85 | $35.85 | 255,300 | — | — |
| 2023-06-08 | $36.17 | $36.17 | 404,400 | — | — |
| 2023-06-07 | $35.75 | $35.75 | 565,500 | — | — |
| 2023-06-06 | $34.59 | $34.59 | 328,600 | — | — |
| 2023-06-05 | $32.76 | $32.76 | 330,900 | — | — |
| 2023-06-02 | $33.32 | $33.32 | 488,300 | — | — |
| 2023-06-01 | $31.39 | $31.39 | 347,300 | — | — |
| 2023-05-31 | $30.86 | $30.86 | 553,800 | — | — |
| 2023-05-30 | $32.68 | $32.68 | 387,100 | — | — |
| 2023-05-26 | $33.04 | $33.04 | 243,600 | — | — |
| 2023-05-25 | $32.34 | $32.34 | 304,500 | — | — |
| 2023-05-24 | $31.92 | $31.92 | 420,200 | — | — |
| 2023-05-23 | $31.56 | $31.56 | 511,300 | — | — |
| 2023-05-22 | $31.29 | $31.29 | 372,200 | — | — |
| 2023-05-19 | $31.25 | $31.25 | 333,100 | — | — |
| 2023-05-18 | $31.78 | $31.78 | 419,400 | — | — |
| 2023-05-17 | $32.01 | $32.01 | 605,100 | — | — |
| 2023-05-16 | $29.11 | $29.11 | 212,500 | — | — |
| 2023-05-15 | $29.75 | $29.75 | 182,100 | — | — |
| 2023-05-12 | $28.80 | $28.80 | 190,400 | — | — |
| 2023-05-11 | $28.49 | $28.49 | 264,700 | — | — |
| 2023-05-10 | $29.08 | $29.08 | 345,400 | — | — |
| 2023-05-09 | $29.25 | $29.25 | 188,500 | — | — |
| 2023-05-08 | $29.74 | $29.74 | 351,100 | — | — |
| 2023-05-05 | $30.78 | $30.78 | 417,000 | — | — |
| 2023-05-04 | $29.01 | $29.01 | 568,100 | — | — |
| 2023-05-03 | $30.04 | $30.04 | 497,400 | — | — |
| 2023-05-02 | $29.72 | $29.72 | 616,400 | — | — |
| 2023-05-01 | $30.74 | $30.74 | 401,500 | — | — |
| 2023-04-28 | $31.91 | $31.91 | 973,800 | — | — |
| 2023-04-27 | $27.80 | $27.80 | 460,400 | — | — |
| 2023-04-26 | $26.69 | $26.69 | 367,400 | — | — |
| 2023-04-25 | $26.08 | $26.08 | 206,500 | — | — |
| 2023-04-24 | $27.30 | $27.30 | 168,200 | — | — |
| 2023-04-21 | $27.36 | $27.36 | 175,500 | — | — |
| 2023-04-20 | $27.44 | $27.44 | 256,900 | — | — |
| 2023-04-19 | $27.91 | $27.91 | 225,700 | — | — |
| 2023-04-18 | $26.89 | $26.89 | 193,700 | — | — |
| 2023-04-17 | $27.35 | $27.35 | 281,800 | — | — |
| 2023-04-14 | $27.00 | $27.00 | 300,100 | — | — |
| 2023-04-13 | $27.75 | $27.75 | 264,900 | — | — |
| 2023-04-12 | $27.67 | $27.67 | 213,900 | — | — |
| 2023-04-11 | $27.86 | $27.86 | 252,100 | — | — |
| 2023-04-10 | $27.75 | $27.75 | 284,700 | — | — |
| 2023-04-06 | $27.35 | $27.35 | 338,000 | — | — |
| 2023-04-05 | $26.80 | $26.80 | 335,700 | — | — |
| 2023-04-04 | $27.04 | $27.04 | 315,800 | — | — |
| 2023-04-03 | $27.85 | $27.85 | 590,200 | — | — |
| 2023-03-31 | $27.85 | $27.85 | 537,200 | — | — |
| 2023-03-30 | $27.58 | $27.58 | 791,600 | — | — |
| 2023-03-29 | $28.25 | $28.25 | 308,900 | — | — |
| 2023-03-28 | $28.34 | $28.34 | 363,600 | — | — |
| 2023-03-27 | $28.96 | $28.96 | 375,500 | — | — |
| 2023-03-24 | $28.21 | $28.21 | 501,400 | — | — |
| 2023-03-23 | $27.62 | $27.62 | 446,900 | — | — |
| 2023-03-22 | $28.57 | $28.57 | 418,200 | — | — |
| 2023-03-21 | $30.25 | $30.25 | 475,600 | — | — |
| 2023-03-20 | $29.01 | $29.01 | 448,700 | — | — |
| 2023-03-17 | $29.92 | $29.92 | 1,040,400 | — | — |
| 2023-03-16 | $31.99 | $31.99 | 664,100 | — | — |
| 2023-03-15 | $29.95 | $29.95 | 623,100 | — | — |
| 2023-03-14 | $30.15 | $30.15 | 1,159,700 | — | — |
| 2023-03-13 | $26.00 | $26.00 | 1,861,800 | — | — |
| 2023-03-10 | $30.49 | $30.49 | 743,800 | — | — |
| 2023-03-09 | $32.23 | $32.23 | 388,000 | — | — |
| 2023-03-08 | $34.03 | $34.03 | 165,600 | — | — |
| 2023-03-07 | $33.63 | $33.63 | 305,900 | — | — |
| 2023-03-06 | $34.73 | $34.73 | 297,800 | — | — |
| 2023-03-03 | $35.27 | $35.27 | 262,400 | — | — |
| 2023-03-02 | $34.57 | $34.57 | 269,500 | — | — |
| 2023-03-01 | $34.60 | $34.60 | 232,600 | — | — |
| 2023-02-28 | $34.59 | $34.59 | 466,400 | — | — |
| 2023-02-27 | $34.54 | $34.54 | 310,000 | — | — |
| 2023-02-24 | $34.30 | $34.30 | 266,300 | — | — |
| 2023-02-23 | $34.12 | $34.12 | 274,600 | — | — |
| 2023-02-22 | $34.08 | $34.08 | 447,300 | — | — |
| 2023-02-21 | $34.39 | $34.39 | 443,700 | — | — |
| 2023-02-17 | $37.16 | $37.16 | 450,600 | — | — |
| 2023-02-16 | $36.10 | $36.10 | 212,600 | — | — |
| 2023-02-15 | $36.34 | $36.34 | 203,100 | — | — |
| 2023-02-14 | $35.81 | $35.81 | 185,200 | — | — |
| 2023-02-13 | $35.67 | $35.67 | 266,300 | — | — |
| 2023-02-10 | $34.87 | $34.87 | 263,400 | — | — |
| 2023-02-09 | $35.17 | $35.17 | 176,500 | — | — |
| 2023-02-08 | $35.35 | $35.35 | 183,400 | — | — |
| 2023-02-07 | $35.68 | $35.68 | 202,600 | — | — |
| 2023-02-06 | $35.70 | $35.70 | 334,100 | — | — |
| 2023-02-03 | $35.72 | $35.72 | 347,400 | — | — |
| 2023-02-02 | $34.97 | $34.97 | 409,200 | — | — |
| 2023-02-01 | $34.11 | $34.11 | 487,800 | — | — |
| 2023-01-31 | $33.93 | $33.93 | 546,200 | — | — |
| 2023-01-30 | $32.71 | $32.71 | 532,700 | — | — |
| 2023-01-27 | $33.83 | $33.83 | 1,318,000 | — | — |
| 2023-01-26 | $29.17 | $29.17 | 234,700 | — | — |
| 2023-01-25 | $29.21 | $29.21 | 572,600 | — | — |
| 2023-01-24 | $28.71 | $28.71 | 200,700 | — | — |
| 2023-01-23 | $28.95 | $28.95 | 280,400 | — | — |
| 2023-01-20 | $28.63 | $28.63 | 350,700 | — | — |
| 2023-01-19 | $28.30 | $28.30 | 355,400 | — | — |
| 2023-01-18 | $29.05 | $29.05 | 252,700 | — | — |
| 2023-01-17 | $30.29 | $30.29 | 172,700 | — | — |
| 2023-01-13 | $30.27 | $30.27 | 155,600 | — | — |
| 2023-01-12 | $30.25 | $30.25 | 161,700 | — | — |
| 2023-01-11 | $30.11 | $30.11 | 140,500 | — | — |
| 2023-01-10 | $29.69 | $29.69 | 186,100 | — | — |
| 2023-01-09 | $28.98 | $28.98 | 155,600 | — | — |
| 2023-01-06 | $29.60 | $29.60 | 223,100 | — | — |
| 2023-01-05 | $28.67 | $28.67 | 270,600 | — | — |
| 2023-01-04 | $29.47 | $29.47 | 374,100 | — | — |
| 2023-01-03 | $29.33 | $29.33 | 464,800 | — | — |