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
- 2022-01-13 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 | $43.17 | $46.83 | 289,600 | — | — |
| 2023-12-28 | $43.64 | $47.34 | 319,800 | — | — |
| 2023-12-27 | $43.53 | $47.22 | 428,600 | — | — |
| 2023-12-26 | $43.93 | $47.65 | 356,100 | — | — |
| 2023-12-22 | $43.74 | $47.45 | 370,700 | — | — |
| 2023-12-21 | $43.21 | $46.87 | 524,500 | — | — |
| 2023-12-20 | $42.16 | $45.73 | 408,400 | — | — |
| 2023-12-19 | $42.31 | $45.90 | 458,200 | — | — |
| 2023-12-18 | $41.81 | $45.35 | 496,100 | — | — |
| 2023-12-15 | $42.07 | $45.64 | 1,543,400 | — | — |
| 2023-12-14 | $41.15 | $44.64 | 1,356,000 | — | — |
| 2023-12-13 | $38.83 | $42.12 | 787,400 | — | — |
| 2023-12-12 | $37.44 | $40.61 | 554,900 | — | — |
| 2023-12-11 | $37.73 | $40.93 | 331,400 | — | — |
| 2023-12-08 | $37.49 | $40.67 | 444,300 | — | — |
| 2023-12-07 | $37.11 | $40.26 | 487,100 | — | — |
| 2023-12-06 | $36.70 | $39.81 | 973,500 | — | — |
| 2023-12-05 | $36.29 | $39.37 | 666,200 | — | — |
| 2023-12-04 | $35.48 | $38.49 | 660,700 | — | — |
| 2023-12-01 | $35.44 | $38.44 | 1,685,000 | — | — |
| 2023-11-30 | $35.00 | $37.97 | 2,381,400 | — | — |
| 2023-11-29 | $34.84 | $37.79 | 951,000 | — | — |
| 2023-11-28 | $34.29 | $37.20 | 1,145,300 | — | — |
| 2023-11-27 | $34.73 | $37.67 | 725,700 | — | — |
| 2023-11-24 | $34.97 | $37.93 | 355,700 | — | — |
| 2023-11-22 | $34.88 | $37.84 | 319,200 | — | — |
| 2023-11-21 | $34.52 | $37.45 | 496,100 | — | — |
| 2023-11-20 | $35.18 | $38.16 | 500,600 | — | — |
| 2023-11-17 | $34.84 | $37.79 | 1,100,500 | — | — |
| 2023-11-16 | $33.84 | $36.71 | 1,492,600 | — | — |
| 2023-11-15 | $34.20 | $36.58 | 833,000 | — | — |
| 2023-11-14 | $33.47 | $35.80 | 584,000 | — | — |
| 2023-11-13 | $32.07 | $34.30 | 369,600 | — | — |
| 2023-11-10 | $31.72 | $33.93 | 498,900 | — | — |
| 2023-11-09 | $31.06 | $33.22 | 537,400 | — | — |
| 2023-11-08 | $31.34 | $33.52 | 1,492,800 | — | — |
| 2023-11-07 | $30.40 | $32.51 | 1,281,700 | — | — |
| 2023-11-06 | $29.52 | $31.57 | 787,600 | — | — |
| 2023-11-03 | $29.75 | $31.82 | 638,900 | — | — |
| 2023-11-02 | $28.99 | $31.01 | 580,500 | — | — |
| 2023-11-01 | $28.18 | $30.14 | 701,300 | — | — |
| 2023-10-31 | $27.64 | $29.56 | 327,700 | — | — |
| 2023-10-30 | $27.64 | $29.56 | 272,000 | — | — |
| 2023-10-27 | $26.98 | $28.86 | 325,500 | — | — |
| 2023-10-26 | $27.27 | $29.17 | 321,300 | — | — |
| 2023-10-25 | $26.88 | $28.75 | 430,000 | — | — |
| 2023-10-24 | $27.66 | $29.58 | 475,900 | — | — |
| 2023-10-23 | $27.46 | $29.37 | 437,600 | — | — |
| 2023-10-20 | $27.08 | $28.96 | 992,600 | — | — |
| 2023-10-19 | $27.54 | $29.46 | 690,700 | — | — |
| 2023-10-18 | $29.21 | $31.24 | 335,400 | — | — |
| 2023-10-17 | $30.04 | $32.13 | 591,800 | — | — |
| 2023-10-16 | $29.93 | $32.01 | 413,800 | — | — |
| 2023-10-13 | $30.20 | $32.30 | 330,200 | — | — |
| 2023-10-12 | $30.18 | $32.28 | 491,700 | — | — |
| 2023-10-11 | $31.13 | $33.30 | 372,200 | — | — |
| 2023-10-10 | $30.74 | $32.88 | 381,000 | — | — |
| 2023-10-09 | $30.44 | $32.56 | 238,300 | — | — |
| 2023-10-06 | $30.17 | $32.27 | 298,500 | — | — |
| 2023-10-05 | $29.68 | $31.74 | 478,500 | — | — |
| 2023-10-04 | $29.36 | $31.40 | 417,000 | — | — |
| 2023-10-03 | $28.78 | $30.78 | 356,800 | — | — |
| 2023-10-02 | $29.54 | $31.59 | 288,700 | — | — |
| 2023-09-29 | $30.12 | $32.22 | 340,800 | — | — |
| 2023-09-28 | $30.56 | $32.69 | 364,000 | — | — |
| 2023-09-27 | $30.42 | $32.54 | 354,900 | — | — |
| 2023-09-26 | $30.11 | $32.20 | 384,300 | — | — |
| 2023-09-25 | $30.57 | $32.70 | 355,000 | — | — |
| 2023-09-22 | $30.15 | $32.25 | 245,100 | — | — |
| 2023-09-21 | $30.17 | $32.27 | 637,900 | — | — |
| 2023-09-20 | $30.70 | $32.84 | 470,100 | — | — |
| 2023-09-19 | $31.07 | $33.23 | 500,600 | — | — |
| 2023-09-18 | $31.42 | $33.61 | 431,800 | — | — |
| 2023-09-15 | $31.70 | $33.91 | 1,636,000 | — | — |
| 2023-09-14 | $30.87 | $33.02 | 548,700 | — | — |
| 2023-09-13 | $30.46 | $32.58 | 556,100 | — | — |
| 2023-09-12 | $30.24 | $32.34 | 580,800 | — | — |
| 2023-09-11 | $29.65 | $31.71 | 597,900 | — | — |
| 2023-09-08 | $29.35 | $31.39 | 514,700 | — | — |
| 2023-09-07 | $28.71 | $30.71 | 696,900 | — | — |
| 2023-09-06 | $28.18 | $30.14 | 377,900 | — | — |
| 2023-09-05 | $28.38 | $30.35 | 548,800 | — | — |
| 2023-09-01 | $28.05 | $30.00 | 422,000 | — | — |
| 2023-08-31 | $28.12 | $30.08 | 392,300 | — | — |
| 2023-08-30 | $28.06 | $30.01 | 382,200 | — | — |
| 2023-08-29 | $28.16 | $30.12 | 349,500 | — | — |
| 2023-08-28 | $27.03 | $28.91 | 181,500 | — | — |
| 2023-08-25 | $26.58 | $28.43 | 273,000 | — | — |
| 2023-08-24 | $26.63 | $28.48 | 257,300 | — | — |
| 2023-08-23 | $26.83 | $28.70 | 434,400 | — | — |
| 2023-08-22 | $26.76 | $28.62 | 518,000 | — | — |
| 2023-08-21 | $26.35 | $28.18 | 323,700 | — | — |
| 2023-08-18 | $26.44 | $28.28 | 365,200 | — | — |
| 2023-08-17 | $26.19 | $28.01 | 348,700 | — | — |
| 2023-08-16 | $26.63 | $28.25 | 414,600 | — | — |
| 2023-08-15 | $26.92 | $28.55 | 860,900 | — | — |
| 2023-08-14 | $27.28 | $28.94 | 670,300 | — | — |
| 2023-08-11 | $27.50 | $29.17 | 456,000 | — | — |
| 2023-08-10 | $27.51 | $29.18 | 524,800 | — | — |
| 2023-08-09 | $27.47 | $29.14 | 605,800 | — | — |
| 2023-08-08 | $27.62 | $29.30 | 1,206,600 | — | — |
| 2023-08-07 | $29.79 | $31.60 | 830,500 | — | — |
| 2023-08-04 | $29.93 | $31.75 | 588,500 | — | — |
| 2023-08-03 | $29.30 | $31.08 | 396,800 | — | — |
| 2023-08-02 | $29.09 | $30.86 | 280,200 | — | — |
| 2023-08-01 | $29.51 | $31.30 | 422,600 | — | — |
| 2023-07-31 | $29.43 | $31.22 | 563,100 | — | — |
| 2023-07-28 | $30.09 | $31.92 | 675,100 | — | — |
| 2023-07-27 | $29.82 | $31.63 | 465,900 | — | — |
| 2023-07-26 | $30.59 | $32.45 | 622,700 | — | — |
| 2023-07-25 | $30.65 | $32.51 | 303,300 | — | — |
| 2023-07-24 | $30.63 | $32.49 | 329,000 | — | — |
| 2023-07-21 | $30.74 | $32.61 | 442,300 | — | — |
| 2023-07-20 | $31.32 | $33.22 | 548,900 | — | — |
| 2023-07-19 | $31.29 | $33.19 | 458,100 | — | — |
| 2023-07-18 | $30.95 | $32.83 | 310,300 | — | — |
| 2023-07-17 | $30.43 | $32.28 | 357,300 | — | — |
| 2023-07-14 | $30.35 | $32.19 | 341,300 | — | — |
| 2023-07-13 | $30.36 | $32.20 | 362,600 | — | — |
| 2023-07-12 | $29.63 | $31.43 | 332,600 | — | — |
| 2023-07-11 | $29.31 | $31.09 | 494,300 | — | — |
| 2023-07-10 | $29.02 | $30.78 | 346,200 | — | — |
| 2023-07-07 | $29.31 | $31.09 | 824,400 | — | — |
| 2023-07-06 | $28.50 | $30.23 | 418,900 | — | — |
| 2023-07-05 | $28.85 | $30.60 | 454,300 | — | — |
| 2023-07-03 | $29.25 | $31.03 | 210,700 | — | — |
| 2023-06-30 | $29.26 | $31.04 | 801,800 | — | — |
| 2023-06-29 | $28.49 | $30.22 | 455,900 | — | — |
| 2023-06-28 | $28.16 | $29.87 | 299,400 | — | — |
| 2023-06-27 | $28.09 | $29.80 | 349,600 | — | — |
| 2023-06-26 | $27.60 | $29.28 | 621,600 | — | — |
| 2023-06-23 | $27.25 | $28.90 | 4,281,300 | — | — |
| 2023-06-22 | $28.16 | $29.87 | 484,200 | — | — |
| 2023-06-21 | $29.00 | $30.76 | 663,100 | — | — |
| 2023-06-20 | $29.76 | $31.57 | 341,200 | — | — |
| 2023-06-16 | $29.89 | $31.71 | 595,000 | — | — |
| 2023-06-15 | $30.00 | $31.82 | 347,400 | — | — |
| 2023-06-14 | $29.43 | $31.22 | 410,000 | — | — |
| 2023-06-13 | $29.73 | $31.54 | 360,400 | — | — |
| 2023-06-12 | $28.70 | $30.44 | 402,700 | — | — |
| 2023-06-09 | $28.87 | $30.62 | 311,100 | — | — |
| 2023-06-08 | $28.81 | $30.56 | 294,100 | — | — |
| 2023-06-07 | $28.34 | $30.06 | 433,400 | — | — |
| 2023-06-06 | $27.98 | $29.68 | 413,700 | — | — |
| 2023-06-05 | $27.26 | $28.92 | 516,700 | — | — |
| 2023-06-02 | $27.05 | $28.69 | 578,300 | — | — |
| 2023-06-01 | $26.52 | $28.13 | 813,200 | — | — |
| 2023-05-31 | $25.80 | $27.37 | 1,198,800 | — | — |
| 2023-05-30 | $25.83 | $27.40 | 818,600 | — | — |
| 2023-05-26 | $25.67 | $27.23 | 717,100 | — | — |
| 2023-05-25 | $25.58 | $27.13 | 1,110,200 | — | — |
| 2023-05-24 | $25.07 | $26.59 | 659,900 | — | — |
| 2023-05-23 | $25.56 | $26.90 | 898,100 | — | — |
| 2023-05-22 | $26.60 | $27.99 | 1,002,500 | — | — |
| 2023-05-19 | $26.74 | $28.14 | 622,000 | — | — |
| 2023-05-18 | $26.78 | $28.18 | 664,600 | — | — |
| 2023-05-17 | $27.57 | $29.02 | 631,000 | — | — |
| 2023-05-16 | $27.27 | $28.70 | 973,700 | — | — |
| 2023-05-15 | $27.79 | $29.25 | 1,008,400 | — | — |
| 2023-05-12 | $27.19 | $28.62 | 392,100 | — | — |
| 2023-05-11 | $27.11 | $28.53 | 260,900 | — | — |
| 2023-05-10 | $27.31 | $28.74 | 255,500 | — | — |
| 2023-05-09 | $27.15 | $28.57 | 295,900 | — | — |
| 2023-05-08 | $27.26 | $28.69 | 518,500 | — | — |
| 2023-05-05 | $26.52 | $27.91 | 592,700 | — | — |
| 2023-05-04 | $25.51 | $26.85 | 943,600 | — | — |
| 2023-05-03 | $27.33 | $28.76 | 291,300 | — | — |
| 2023-05-02 | $27.56 | $29.00 | 468,500 | — | — |
| 2023-05-01 | $28.78 | $30.29 | 299,400 | — | — |
| 2023-04-28 | $28.97 | $30.49 | 515,700 | — | — |
| 2023-04-27 | $28.54 | $30.04 | 391,600 | — | — |
| 2023-04-26 | $27.96 | $29.43 | 376,400 | — | — |
| 2023-04-25 | $28.69 | $30.19 | 268,100 | — | — |
| 2023-04-24 | $29.51 | $31.06 | 294,000 | — | — |
| 2023-04-21 | $29.69 | $31.25 | 497,000 | — | — |
| 2023-04-20 | $29.84 | $31.40 | 498,000 | — | — |
| 2023-04-19 | $31.05 | $32.68 | 469,400 | — | — |
| 2023-04-18 | $30.11 | $31.69 | 373,400 | — | — |
| 2023-04-17 | $29.67 | $31.23 | 198,100 | — | — |
| 2023-04-14 | $29.49 | $31.04 | 319,900 | — | — |
| 2023-04-13 | $30.12 | $31.70 | 427,200 | — | — |
| 2023-04-12 | $29.02 | $30.54 | 625,000 | — | — |
| 2023-04-11 | $28.98 | $30.50 | 291,500 | — | — |
| 2023-04-10 | $28.23 | $29.71 | 206,000 | — | — |
| 2023-04-06 | $27.98 | $29.45 | 281,700 | — | — |
| 2023-04-05 | $28.01 | $29.48 | 222,700 | — | — |
| 2023-04-04 | $28.77 | $30.28 | 328,400 | — | — |
| 2023-04-03 | $29.24 | $30.77 | 327,100 | — | — |
| 2023-03-31 | $29.33 | $30.87 | 360,400 | — | — |
| 2023-03-30 | $28.24 | $29.72 | 258,700 | — | — |
| 2023-03-29 | $28.83 | $30.34 | 343,800 | — | — |
| 2023-03-28 | $28.55 | $30.05 | 270,600 | — | — |
| 2023-03-27 | $28.41 | $29.90 | 462,700 | — | — |
| 2023-03-24 | $28.51 | $30.00 | 337,900 | — | — |
| 2023-03-23 | $27.97 | $29.44 | 228,800 | — | — |
| 2023-03-22 | $28.06 | $29.53 | 514,600 | — | — |
| 2023-03-21 | $28.76 | $30.27 | 536,900 | — | — |
| 2023-03-20 | $27.07 | $28.49 | 437,900 | — | — |
| 2023-03-17 | $27.27 | $28.70 | 982,700 | — | — |
| 2023-03-16 | $27.87 | $29.33 | 519,800 | — | — |
| 2023-03-15 | $27.96 | $29.43 | 787,600 | — | — |
| 2023-03-14 | $27.21 | $28.64 | 750,200 | — | — |
| 2023-03-13 | $27.45 | $28.89 | 1,366,800 | — | — |
| 2023-03-10 | $28.86 | $30.37 | 1,197,900 | — | — |
| 2023-03-09 | $31.45 | $33.10 | 574,200 | — | — |
| 2023-03-08 | $33.35 | $35.10 | 399,200 | — | — |
| 2023-03-07 | $32.46 | $34.16 | 418,000 | — | — |
| 2023-03-06 | $33.70 | $35.47 | 747,100 | — | — |
| 2023-03-03 | $33.54 | $35.30 | 536,600 | — | — |
| 2023-03-02 | $32.75 | $34.47 | 420,600 | — | — |
| 2023-03-01 | $32.85 | $34.57 | 478,900 | — | — |
| 2023-02-28 | $33.02 | $34.75 | 522,500 | — | — |
| 2023-02-27 | $32.18 | $33.87 | 387,500 | — | — |
| 2023-02-24 | $31.73 | $33.39 | 469,400 | — | — |
| 2023-02-23 | $32.80 | $33.99 | 931,500 | — | — |
| 2023-02-22 | $32.62 | $33.81 | 709,900 | — | — |
| 2023-02-21 | $33.12 | $34.32 | 631,500 | — | — |
| 2023-02-17 | $33.73 | $34.96 | 818,600 | — | — |
| 2023-02-16 | $33.37 | $34.58 | 1,008,500 | — | — |
| 2023-02-15 | $34.74 | $36.00 | 793,900 | — | — |
| 2023-02-14 | $32.70 | $33.89 | 471,400 | — | — |
| 2023-02-13 | $33.06 | $34.26 | 387,100 | — | — |
| 2023-02-10 | $32.38 | $33.56 | 538,200 | — | — |
| 2023-02-09 | $32.15 | $33.32 | 341,200 | — | — |
| 2023-02-08 | $32.78 | $33.97 | 570,200 | — | — |
| 2023-02-07 | $33.38 | $34.59 | 328,500 | — | — |
| 2023-02-06 | $33.06 | $34.26 | 188,200 | — | — |
| 2023-02-03 | $33.90 | $35.13 | 221,000 | — | — |
| 2023-02-02 | $33.92 | $35.15 | 444,100 | — | — |
| 2023-02-01 | $32.75 | $33.94 | 324,100 | — | — |
| 2023-01-31 | $32.21 | $33.38 | 262,700 | — | — |
| 2023-01-30 | $31.43 | $32.57 | 168,500 | — | — |
| 2023-01-27 | $32.31 | $33.49 | 208,700 | — | — |
| 2023-01-26 | $32.36 | $33.54 | 375,000 | — | — |
| 2023-01-25 | $31.91 | $33.07 | 306,600 | — | — |
| 2023-01-24 | $31.59 | $32.74 | 432,800 | — | — |
| 2023-01-23 | $32.88 | $34.08 | 376,600 | — | — |
| 2023-01-20 | $32.52 | $33.70 | 353,600 | — | — |
| 2023-01-19 | $32.06 | $33.23 | 393,700 | — | — |
| 2023-01-18 | $32.95 | $34.15 | 377,300 | — | — |
| 2023-01-17 | $33.26 | $34.47 | 410,700 | — | — |
| 2023-01-13 | $34.30 | $35.55 | 630,500 | — | — |
| 2023-01-12 | $33.90 | $35.13 | 772,200 | — | — |
| 2023-01-11 | $33.45 | $34.67 | 707,900 | — | — |
| 2023-01-10 | $32.46 | $33.64 | 478,000 | — | — |
| 2023-01-09 | $30.84 | $31.96 | 903,600 | — | — |
| 2023-01-06 | $30.29 | $31.39 | 403,500 | — | — |
| 2023-01-05 | $30.05 | $31.14 | 591,200 | — | — |
| 2023-01-04 | $29.79 | $30.87 | 646,700 | — | — |
| 2023-01-03 | $28.36 | $29.39 | 261,400 | — | — |