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
- 2013-11-14 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 | $29.58 | $29.58 | 790,000 | — | — |
| 2023-12-28 | $30.74 | $30.74 | 675,900 | — | — |
| 2023-12-27 | $30.92 | $30.92 | 858,600 | — | — |
| 2023-12-26 | $31.03 | $31.03 | 1,203,500 | — | — |
| 2023-12-22 | $29.49 | $29.49 | 1,625,900 | — | — |
| 2023-12-21 | $29.36 | $29.36 | 1,018,200 | — | — |
| 2023-12-20 | $27.55 | $27.55 | 956,500 | — | — |
| 2023-12-19 | $28.73 | $28.73 | 1,641,700 | — | — |
| 2023-12-18 | $28.25 | $28.25 | 1,448,300 | — | — |
| 2023-12-15 | $28.63 | $28.63 | 3,528,400 | — | — |
| 2023-12-14 | $27.15 | $27.15 | 3,408,200 | — | — |
| 2023-12-13 | $25.41 | $25.41 | 1,806,500 | — | — |
| 2023-12-12 | $23.70 | $23.70 | 943,500 | — | — |
| 2023-12-11 | $23.77 | $23.77 | 1,526,900 | — | — |
| 2023-12-08 | $24.01 | $24.01 | 2,068,600 | — | — |
| 2023-12-07 | $24.01 | $24.01 | 2,138,400 | — | — |
| 2023-12-06 | $22.23 | $22.23 | 1,576,600 | — | — |
| 2023-12-05 | $21.16 | $21.16 | 1,337,600 | — | — |
| 2023-12-04 | $21.22 | $21.22 | 1,171,900 | — | — |
| 2023-12-01 | $21.19 | $21.19 | 1,415,800 | — | — |
| 2023-11-30 | $20.24 | $20.24 | 1,455,200 | — | — |
| 2023-11-29 | $19.82 | $19.82 | 1,608,700 | — | — |
| 2023-11-28 | $19.11 | $19.11 | 899,000 | — | — |
| 2023-11-27 | $19.47 | $19.47 | 1,446,800 | — | — |
| 2023-11-24 | $19.05 | $19.05 | 614,200 | — | — |
| 2023-11-22 | $19.04 | $19.04 | 977,200 | — | — |
| 2023-11-21 | $18.41 | $18.41 | 923,800 | — | — |
| 2023-11-20 | $18.42 | $18.42 | 858,800 | — | — |
| 2023-11-17 | $17.79 | $17.79 | 1,167,000 | — | — |
| 2023-11-16 | $18.40 | $18.40 | 1,694,500 | — | — |
| 2023-11-15 | $18.21 | $18.21 | 1,681,300 | — | — |
| 2023-11-14 | $17.82 | $17.82 | 3,492,600 | — | — |
| 2023-11-13 | $14.98 | $14.98 | 2,050,400 | — | — |
| 2023-11-10 | $14.28 | $14.28 | 1,681,200 | — | — |
| 2023-11-09 | $14.66 | $14.66 | 1,176,700 | — | — |
| 2023-11-08 | $15.52 | $15.52 | 1,676,100 | — | — |
| 2023-11-07 | $16.26 | $16.26 | 2,129,400 | — | — |
| 2023-11-06 | $15.31 | $15.31 | 3,041,600 | — | — |
| 2023-11-03 | $15.75 | $15.75 | 3,408,800 | — | — |
| 2023-11-02 | $15.20 | $15.20 | 5,414,900 | — | — |
| 2023-11-01 | $17.75 | $17.75 | 2,008,900 | — | — |
| 2023-10-31 | $17.30 | $17.30 | 1,694,200 | — | — |
| 2023-10-30 | $17.26 | $17.26 | 1,649,700 | — | — |
| 2023-10-27 | $17.99 | $17.99 | 2,202,500 | — | — |
| 2023-10-26 | $17.98 | $17.98 | 1,713,300 | — | — |
| 2023-10-25 | $18.48 | $18.48 | 3,018,700 | — | — |
| 2023-10-24 | $19.08 | $19.08 | 1,065,300 | — | — |
| 2023-10-23 | $19.21 | $19.21 | 885,200 | — | — |
| 2023-10-20 | $19.32 | $19.32 | 1,283,400 | — | — |
| 2023-10-19 | $19.51 | $19.51 | 1,327,200 | — | — |
| 2023-10-18 | $19.15 | $19.15 | 1,583,000 | — | — |
| 2023-10-17 | $18.63 | $18.63 | 1,668,500 | — | — |
| 2023-10-16 | $17.66 | $17.66 | 1,728,700 | — | — |
| 2023-10-13 | $17.54 | $17.54 | 2,875,900 | — | — |
| 2023-10-12 | $16.55 | $16.55 | 1,476,000 | — | — |
| 2023-10-11 | $17.88 | $17.88 | 2,204,700 | — | — |
| 2023-10-10 | $19.48 | $19.48 | 1,337,800 | — | — |
| 2023-10-09 | $18.27 | $18.27 | 1,462,700 | — | — |
| 2023-10-06 | $19.19 | $19.19 | 1,209,500 | — | — |
| 2023-10-05 | $19.50 | $19.50 | 1,570,200 | — | — |
| 2023-10-04 | $20.35 | $20.35 | 1,078,300 | — | — |
| 2023-10-03 | $21.00 | $21.00 | 1,439,200 | — | — |
| 2023-10-02 | $21.99 | $21.99 | 1,570,200 | — | — |
| 2023-09-29 | $20.77 | $20.77 | 1,090,300 | — | — |
| 2023-09-28 | $20.83 | $20.83 | 1,277,200 | — | — |
| 2023-09-27 | $20.81 | $20.81 | 1,050,700 | — | — |
| 2023-09-26 | $20.99 | $20.99 | 1,599,900 | — | — |
| 2023-09-25 | $19.33 | $19.33 | 1,460,700 | — | — |
| 2023-09-22 | $20.59 | $20.59 | 738,800 | — | — |
| 2023-09-21 | $21.24 | $21.24 | 801,200 | — | — |
| 2023-09-20 | $22.77 | $22.77 | 1,020,700 | — | — |
| 2023-09-19 | $22.03 | $22.03 | 1,314,200 | — | — |
| 2023-09-18 | $22.14 | $22.14 | 1,345,500 | — | — |
| 2023-09-15 | $21.75 | $21.75 | 2,628,500 | — | — |
| 2023-09-14 | $22.75 | $22.75 | 1,564,800 | — | — |
| 2023-09-13 | $23.78 | $23.78 | 1,066,600 | — | — |
| 2023-09-12 | $23.26 | $23.26 | 1,736,500 | — | — |
| 2023-09-11 | $23.61 | $23.61 | 1,762,900 | — | — |
| 2023-09-08 | $23.49 | $23.49 | 2,169,600 | — | — |
| 2023-09-07 | $25.49 | $25.49 | 3,789,800 | — | — |
| 2023-09-06 | $28.15 | $28.15 | 1,496,800 | — | — |
| 2023-09-05 | $27.25 | $27.25 | 839,200 | — | — |
| 2023-09-01 | $27.85 | $27.85 | 694,600 | — | — |
| 2023-08-31 | $27.36 | $27.36 | 808,200 | — | — |
| 2023-08-30 | $28.51 | $28.51 | 1,110,300 | — | — |
| 2023-08-29 | $27.47 | $27.47 | 1,445,500 | — | — |
| 2023-08-28 | $26.29 | $26.29 | 781,900 | — | — |
| 2023-08-25 | $27.06 | $27.06 | 945,200 | — | — |
| 2023-08-24 | $27.21 | $27.21 | 815,600 | — | — |
| 2023-08-23 | $28.24 | $28.24 | 543,700 | — | — |
| 2023-08-22 | $28.33 | $28.33 | 865,900 | — | — |
| 2023-08-21 | $27.79 | $27.79 | 1,475,000 | — | — |
| 2023-08-18 | $29.17 | $29.17 | 1,172,700 | — | — |
| 2023-08-17 | $28.78 | $28.78 | 1,298,000 | — | — |
| 2023-08-16 | $27.87 | $27.87 | 1,025,500 | — | — |
| 2023-08-15 | $28.88 | $28.88 | 905,900 | — | — |
| 2023-08-14 | $28.85 | $28.85 | 672,200 | — | — |
| 2023-08-11 | $28.44 | $28.44 | 1,009,600 | — | — |
| 2023-08-10 | $29.31 | $29.31 | 963,800 | — | — |
| 2023-08-09 | $28.62 | $28.62 | 1,506,000 | — | — |
| 2023-08-08 | $28.13 | $28.13 | 2,630,000 | — | — |
| 2023-08-07 | $30.12 | $30.12 | 2,503,100 | — | — |
| 2023-08-04 | $33.41 | $33.41 | 4,363,500 | — | — |
| 2023-08-03 | $31.99 | $31.99 | 1,998,500 | — | — |
| 2023-08-02 | $32.50 | $32.50 | 1,805,300 | — | — |
| 2023-08-01 | $32.25 | $32.25 | 1,309,800 | — | — |
| 2023-07-31 | $34.92 | $34.92 | 914,300 | — | — |
| 2023-07-28 | $35.67 | $35.67 | 1,069,800 | — | — |
| 2023-07-27 | $34.58 | $34.58 | 1,048,900 | — | — |
| 2023-07-26 | $36.22 | $36.22 | 1,419,200 | — | — |
| 2023-07-25 | $33.49 | $33.49 | 810,400 | — | — |
| 2023-07-24 | $33.75 | $33.75 | 1,497,500 | — | — |
| 2023-07-21 | $33.06 | $33.06 | 2,278,700 | — | — |
| 2023-07-20 | $30.44 | $30.44 | 1,314,700 | — | — |
| 2023-07-19 | $31.59 | $31.59 | 1,044,800 | — | — |
| 2023-07-18 | $31.82 | $31.82 | 1,371,900 | — | — |
| 2023-07-17 | $30.58 | $30.58 | 1,322,700 | — | — |
| 2023-07-14 | $30.13 | $30.13 | 1,350,900 | — | — |
| 2023-07-13 | $29.59 | $29.59 | 2,234,000 | — | — |
| 2023-07-12 | $29.44 | $29.44 | 2,686,200 | — | — |
| 2023-07-11 | $27.15 | $27.15 | 4,326,500 | — | — |
| 2023-07-10 | $24.93 | $24.93 | 468,300 | — | — |
| 2023-07-07 | $24.36 | $24.36 | 730,200 | — | — |
| 2023-07-06 | $23.95 | $23.95 | 765,600 | — | — |
| 2023-07-05 | $24.45 | $24.45 | 892,200 | — | — |
| 2023-07-03 | $24.66 | $24.66 | 641,800 | — | — |
| 2023-06-30 | $24.54 | $24.54 | 1,816,100 | — | — |
| 2023-06-29 | $25.54 | $25.54 | 729,700 | — | — |
| 2023-06-28 | $26.17 | $26.17 | 889,600 | — | — |
| 2023-06-27 | $26.24 | $26.24 | 943,200 | — | — |
| 2023-06-26 | $25.98 | $25.98 | 1,433,900 | — | — |
| 2023-06-23 | $25.01 | $25.01 | 2,246,600 | — | — |
| 2023-06-22 | $26.38 | $26.38 | 773,700 | — | — |
| 2023-06-21 | $26.91 | $26.91 | 1,065,200 | — | — |
| 2023-06-20 | $27.14 | $27.14 | 939,100 | — | — |
| 2023-06-16 | $27.10 | $27.10 | 1,783,100 | — | — |
| 2023-06-15 | $27.21 | $27.21 | 706,500 | — | — |
| 2023-06-14 | $26.48 | $26.48 | 1,483,400 | — | — |
| 2023-06-13 | $26.10 | $26.10 | 926,100 | — | — |
| 2023-06-12 | $25.89 | $25.89 | 1,583,000 | — | — |
| 2023-06-09 | $24.74 | $24.74 | 993,100 | — | — |
| 2023-06-08 | $24.18 | $24.18 | 1,000,700 | — | — |
| 2023-06-07 | $24.81 | $24.81 | 1,000,900 | — | — |
| 2023-06-06 | $24.44 | $24.44 | 1,336,800 | — | — |
| 2023-06-05 | $24.25 | $24.25 | 1,222,100 | — | — |
| 2023-06-02 | $24.77 | $24.77 | 1,420,200 | — | — |
| 2023-06-01 | $24.56 | $24.56 | 2,615,500 | — | — |
| 2023-05-31 | $25.99 | $25.99 | 1,132,300 | — | — |
| 2023-05-30 | $26.59 | $26.59 | 915,900 | — | — |
| 2023-05-26 | $26.57 | $26.57 | 1,025,200 | — | — |
| 2023-05-25 | $26.29 | $26.29 | 1,234,400 | — | — |
| 2023-05-24 | $28.18 | $28.18 | 654,600 | — | — |
| 2023-05-23 | $29.40 | $29.40 | 1,185,200 | — | — |
| 2023-05-22 | $29.64 | $29.64 | 1,740,500 | — | — |
| 2023-05-19 | $28.12 | $28.12 | 1,205,100 | — | — |
| 2023-05-18 | $29.62 | $29.62 | 1,111,200 | — | — |
| 2023-05-17 | $30.41 | $30.41 | 1,372,500 | — | — |
| 2023-05-16 | $29.64 | $29.64 | 1,526,800 | — | — |
| 2023-05-15 | $32.13 | $32.13 | 1,416,500 | — | — |
| 2023-05-12 | $32.96 | $32.96 | 1,213,600 | — | — |
| 2023-05-11 | $32.26 | $32.26 | 1,946,400 | — | — |
| 2023-05-10 | $33.31 | $33.31 | 1,361,300 | — | — |
| 2023-05-09 | $32.72 | $32.72 | 1,090,600 | — | — |
| 2023-05-08 | $33.44 | $33.44 | 1,261,100 | — | — |
| 2023-05-05 | $35.06 | $35.06 | 2,244,400 | — | — |
| 2023-05-04 | $37.51 | $37.51 | 2,273,400 | — | — |
| 2023-05-03 | $39.95 | $39.95 | 1,217,400 | — | — |
| 2023-05-02 | $38.62 | $38.62 | 869,100 | — | — |
| 2023-05-01 | $39.97 | $39.97 | 943,200 | — | — |
| 2023-04-28 | $39.58 | $39.58 | 1,149,400 | — | — |
| 2023-04-27 | $37.50 | $37.50 | 765,400 | — | — |
| 2023-04-26 | $37.50 | $37.50 | 848,300 | — | — |
| 2023-04-25 | $36.33 | $36.33 | 1,320,000 | — | — |
| 2023-04-24 | $36.87 | $36.87 | 2,394,000 | — | — |
| 2023-04-21 | $37.48 | $37.48 | 3,481,700 | — | — |
| 2023-04-20 | $39.02 | $39.02 | 661,300 | — | — |
| 2023-04-19 | $41.22 | $41.22 | 928,700 | — | — |
| 2023-04-18 | $39.73 | $39.73 | 825,600 | — | — |
| 2023-04-17 | $41.76 | $41.76 | 467,500 | — | — |
| 2023-04-14 | $41.49 | $41.49 | 481,600 | — | — |
| 2023-04-13 | $41.60 | $41.60 | 465,300 | — | — |
| 2023-04-12 | $41.56 | $41.56 | 483,700 | — | — |
| 2023-04-11 | $42.46 | $42.46 | 978,300 | — | — |
| 2023-04-10 | $40.95 | $40.95 | 842,900 | — | — |
| 2023-04-06 | $41.45 | $41.45 | 565,100 | — | — |
| 2023-04-05 | $41.12 | $41.12 | 553,500 | — | — |
| 2023-04-04 | $40.78 | $40.78 | 600,100 | — | — |
| 2023-04-03 | $39.42 | $39.42 | 970,700 | — | — |
| 2023-03-31 | $40.61 | $40.61 | 877,700 | — | — |
| 2023-03-30 | $39.93 | $39.93 | 749,700 | — | — |
| 2023-03-29 | $38.76 | $38.76 | 1,251,500 | — | — |
| 2023-03-28 | $40.24 | $40.24 | 648,900 | — | — |
| 2023-03-27 | $40.42 | $40.42 | 1,298,400 | — | — |
| 2023-03-24 | $42.11 | $42.11 | 428,300 | — | — |
| 2023-03-23 | $41.73 | $41.73 | 668,500 | — | — |
| 2023-03-22 | $41.46 | $41.46 | 848,400 | — | — |
| 2023-03-21 | $43.71 | $43.71 | 1,451,700 | — | — |
| 2023-03-20 | $41.61 | $41.61 | 940,200 | — | — |
| 2023-03-17 | $41.14 | $41.14 | 13,209,300 | — | — |
| 2023-03-16 | $41.42 | $41.42 | 1,009,700 | — | — |
| 2023-03-15 | $42.14 | $42.14 | 1,172,900 | — | — |
| 2023-03-14 | $42.53 | $42.53 | 1,439,200 | — | — |
| 2023-03-13 | $39.92 | $39.92 | 1,254,900 | — | — |
| 2023-03-10 | $37.63 | $37.63 | 1,282,300 | — | — |
| 2023-03-09 | $39.41 | $39.41 | 1,473,400 | — | — |
| 2023-03-08 | $40.89 | $40.89 | 1,061,800 | — | — |
| 2023-03-07 | $41.95 | $41.95 | 1,231,200 | — | — |
| 2023-03-06 | $42.67 | $42.67 | 2,390,200 | — | — |
| 2023-03-03 | $41.61 | $41.61 | 1,240,500 | — | — |
| 2023-03-02 | $39.32 | $39.32 | 1,110,500 | — | — |
| 2023-03-01 | $36.71 | $36.71 | 906,700 | — | — |
| 2023-02-28 | $35.86 | $35.86 | 1,112,200 | — | — |
| 2023-02-27 | $35.87 | $35.87 | 849,900 | — | — |
| 2023-02-24 | $36.39 | $36.39 | 1,464,500 | — | — |
| 2023-02-23 | $38.17 | $38.17 | 2,330,500 | — | — |
| 2023-02-22 | $40.05 | $40.05 | 1,940,600 | — | — |
| 2023-02-21 | $39.00 | $39.00 | 1,083,000 | — | — |
| 2023-02-17 | $41.66 | $41.66 | 542,200 | — | — |
| 2023-02-16 | $43.43 | $43.43 | 704,000 | — | — |
| 2023-02-15 | $43.11 | $43.11 | 717,900 | — | — |
| 2023-02-14 | $41.64 | $41.64 | 823,400 | — | — |
| 2023-02-13 | $41.67 | $41.67 | 1,256,900 | — | — |
| 2023-02-10 | $40.95 | $40.95 | 1,220,900 | — | — |
| 2023-02-09 | $41.22 | $41.22 | 1,026,500 | — | — |
| 2023-02-08 | $42.69 | $42.69 | 479,500 | — | — |
| 2023-02-07 | $44.06 | $44.06 | 786,700 | — | — |
| 2023-02-06 | $43.27 | $43.27 | 557,900 | — | — |
| 2023-02-03 | $45.04 | $45.04 | 995,200 | — | — |
| 2023-02-02 | $44.98 | $44.98 | 1,162,200 | — | — |
| 2023-02-01 | $41.39 | $41.39 | 668,600 | — | — |
| 2023-01-31 | $40.74 | $40.74 | 546,500 | — | — |
| 2023-01-30 | $40.24 | $40.24 | 448,000 | — | — |
| 2023-01-27 | $40.17 | $40.17 | 714,000 | — | — |
| 2023-01-26 | $39.36 | $39.36 | 884,000 | — | — |
| 2023-01-25 | $39.89 | $39.89 | 763,900 | — | — |
| 2023-01-24 | $41.59 | $41.59 | 633,500 | — | — |
| 2023-01-23 | $41.74 | $41.74 | 663,500 | — | — |
| 2023-01-20 | $42.70 | $42.70 | 586,000 | — | — |
| 2023-01-19 | $41.16 | $41.16 | 560,100 | — | — |
| 2023-01-18 | $41.42 | $41.42 | 1,071,000 | — | — |
| 2023-01-17 | $42.91 | $42.91 | 1,056,300 | — | — |
| 2023-01-13 | $41.25 | $41.25 | 1,865,100 | — | — |
| 2023-01-12 | $40.41 | $40.41 | 2,152,100 | — | — |
| 2023-01-11 | $42.00 | $42.00 | 2,655,200 | — | — |
| 2023-01-10 | $44.42 | $44.42 | 996,500 | — | — |
| 2023-01-09 | $45.12 | $45.12 | 773,200 | — | — |
| 2023-01-06 | $46.10 | $46.10 | 562,800 | — | — |
| 2023-01-05 | $46.28 | $46.28 | 890,100 | — | — |
| 2023-01-04 | $46.50 | $46.50 | 1,336,200 | — | — |
| 2023-01-03 | $44.56 | $44.56 | 1,029,500 | — | — |