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
- 2000-05-16 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 | $30.90 | $42.09 | 5,933,200 | — | — |
| 2023-12-28 | $30.91 | $42.10 | 5,504,900 | — | — |
| 2023-12-27 | $31.19 | $42.48 | 4,925,300 | — | — |
| 2023-12-26 | $31.04 | $42.28 | 4,223,600 | — | — |
| 2023-12-22 | $30.89 | $42.08 | 4,259,000 | — | — |
| 2023-12-21 | $30.67 | $41.78 | 4,531,200 | — | — |
| 2023-12-20 | $30.33 | $41.31 | 7,621,100 | — | — |
| 2023-12-19 | $30.71 | $41.83 | 12,476,100 | — | — |
| 2023-12-18 | $29.20 | $39.77 | 3,511,600 | — | — |
| 2023-12-15 | $29.28 | $39.88 | 6,873,800 | — | — |
| 2023-12-14 | $29.75 | $40.52 | 5,712,900 | — | — |
| 2023-12-13 | $28.96 | $39.45 | 2,389,300 | — | — |
| 2023-12-12 | $28.55 | $38.89 | 2,755,100 | — | — |
| 2023-12-11 | $28.48 | $38.79 | 2,073,200 | — | — |
| 2023-12-08 | $28.51 | $38.83 | 2,540,400 | — | — |
| 2023-12-07 | $28.17 | $38.37 | 1,764,900 | — | — |
| 2023-12-06 | $27.83 | $37.91 | 3,598,500 | — | — |
| 2023-12-05 | $27.72 | $37.76 | 3,299,000 | — | — |
| 2023-12-04 | $28.42 | $38.71 | 2,597,200 | — | — |
| 2023-12-01 | $28.68 | $39.07 | 3,289,600 | — | — |
| 2023-11-30 | $28.25 | $38.48 | 6,111,200 | — | — |
| 2023-11-29 | $27.35 | $37.25 | 3,678,700 | — | — |
| 2023-11-28 | $26.30 | $35.82 | 2,041,300 | — | — |
| 2023-11-27 | $26.18 | $35.66 | 1,315,400 | — | — |
| 2023-11-24 | $26.33 | $35.86 | 1,307,700 | — | — |
| 2023-11-22 | $26.09 | $35.54 | 1,574,100 | — | — |
| 2023-11-21 | $25.94 | $35.33 | 1,532,500 | — | — |
| 2023-11-20 | $26.21 | $35.70 | 1,768,200 | — | — |
| 2023-11-17 | $26.19 | $35.67 | 2,803,600 | — | — |
| 2023-11-16 | $25.44 | $34.65 | 2,111,300 | — | — |
| 2023-11-15 | $25.46 | $34.68 | 3,994,000 | — | — |
| 2023-11-14 | $24.89 | $33.90 | 3,016,600 | — | — |
| 2023-11-13 | $24.11 | $32.84 | 1,968,200 | — | — |
| 2023-11-10 | $24.54 | $33.43 | 1,334,700 | — | — |
| 2023-11-09 | $24.51 | $33.39 | 2,270,800 | — | — |
| 2023-11-08 | $24.78 | $33.75 | 2,634,700 | — | — |
| 2023-11-07 | $24.92 | $33.94 | 3,768,200 | — | — |
| 2023-11-06 | $24.35 | $33.17 | 2,417,300 | — | — |
| 2023-11-03 | $24.47 | $33.33 | 3,344,100 | — | — |
| 2023-11-02 | $24.30 | $33.10 | 3,221,200 | — | — |
| 2023-11-01 | $24.03 | $32.73 | 3,127,300 | — | — |
| 2023-10-31 | $23.46 | $31.96 | 3,011,800 | — | — |
| 2023-10-30 | $23.71 | $32.30 | 1,913,700 | — | — |
| 2023-10-27 | $23.36 | $31.82 | 2,178,200 | — | — |
| 2023-10-26 | $23.60 | $32.15 | 2,632,800 | — | — |
| 2023-10-25 | $23.79 | $32.41 | 1,870,200 | — | — |
| 2023-10-24 | $23.83 | $32.46 | 2,630,100 | — | — |
| 2023-10-23 | $23.64 | $32.20 | 2,003,500 | — | — |
| 2023-10-20 | $23.72 | $32.31 | 2,992,500 | — | — |
| 2023-10-19 | $24.05 | $32.76 | 3,293,400 | — | — |
| 2023-10-18 | $24.39 | $33.22 | 3,946,000 | — | — |
| 2023-10-17 | $25.07 | $34.15 | 2,900,600 | — | — |
| 2023-10-16 | $24.92 | $33.94 | 2,462,300 | — | — |
| 2023-10-13 | $24.31 | $33.11 | 3,270,300 | — | — |
| 2023-10-12 | $24.79 | $33.77 | 2,666,200 | — | — |
| 2023-10-11 | $25.23 | $34.37 | 2,906,400 | — | — |
| 2023-10-10 | $24.71 | $33.66 | 2,611,300 | — | — |
| 2023-10-09 | $24.62 | $33.54 | 2,761,600 | — | — |
| 2023-10-06 | $24.59 | $33.49 | 4,454,500 | — | — |
| 2023-10-05 | $24.08 | $32.80 | 2,427,100 | — | — |
| 2023-10-04 | $23.95 | $32.62 | 2,689,100 | — | — |
| 2023-10-03 | $23.85 | $32.49 | 4,418,900 | — | — |
| 2023-10-02 | $24.36 | $33.18 | 3,140,700 | — | — |
| 2023-09-29 | $24.65 | $33.58 | 2,676,700 | — | — |
| 2023-09-28 | $24.70 | $33.64 | 2,828,100 | — | — |
| 2023-09-27 | $24.34 | $33.15 | 6,756,200 | — | — |
| 2023-09-26 | $25.07 | $34.15 | 3,063,700 | — | — |
| 2023-09-25 | $25.37 | $34.56 | 1,984,400 | — | — |
| 2023-09-22 | $25.35 | $34.53 | 2,207,300 | — | — |
| 2023-09-21 | $25.66 | $34.95 | 2,703,600 | — | — |
| 2023-09-20 | $26.18 | $35.66 | 2,922,100 | — | — |
| 2023-09-19 | $26.06 | $35.50 | 2,638,000 | — | — |
| 2023-09-18 | $25.97 | $35.37 | 2,390,000 | — | — |
| 2023-09-15 | $26.02 | $35.44 | 4,416,700 | — | — |
| 2023-09-14 | $26.19 | $35.67 | 2,677,400 | — | — |
| 2023-09-13 | $25.99 | $35.40 | 3,077,400 | — | — |
| 2023-09-12 | $25.79 | $35.13 | 3,087,300 | — | — |
| 2023-09-11 | $25.62 | $34.90 | 3,446,500 | — | — |
| 2023-09-08 | $25.50 | $34.73 | 3,050,200 | — | — |
| 2023-09-07 | $25.74 | $35.06 | 3,332,600 | — | — |
| 2023-09-06 | $25.81 | $35.16 | 4,104,300 | — | — |
| 2023-09-05 | $26.40 | $35.96 | 4,005,400 | — | — |
| 2023-09-01 | $26.34 | $35.88 | 4,696,200 | — | — |
| 2023-08-31 | $26.71 | $36.38 | 9,977,200 | — | — |
| 2023-08-30 | $25.29 | $34.45 | 4,901,100 | — | — |
| 2023-08-29 | $25.14 | $34.24 | 4,486,500 | — | — |
| 2023-08-28 | $24.93 | $33.96 | 4,333,300 | — | — |
| 2023-08-25 | $24.58 | $33.48 | 4,430,200 | — | — |
| 2023-08-24 | $24.65 | $33.58 | 4,329,700 | — | — |
| 2023-08-23 | $24.32 | $33.13 | 2,128,600 | — | — |
| 2023-08-22 | $23.73 | $32.32 | 2,688,400 | — | — |
| 2023-08-21 | $23.49 | $32.00 | 2,089,600 | — | — |
| 2023-08-18 | $23.43 | $31.91 | 2,159,000 | — | — |
| 2023-08-17 | $23.50 | $32.01 | 3,319,400 | — | — |
| 2023-08-16 | $23.40 | $31.87 | 2,354,700 | — | — |
| 2023-08-15 | $23.41 | $31.89 | 4,225,500 | — | — |
| 2023-08-14 | $23.59 | $32.13 | 3,531,900 | — | — |
| 2023-08-11 | $23.36 | $31.82 | 5,948,500 | — | — |
| 2023-08-10 | $22.12 | $30.13 | 2,085,000 | — | — |
| 2023-08-09 | $21.96 | $29.91 | 1,380,300 | — | — |
| 2023-08-08 | $22.03 | $30.01 | 2,223,500 | — | — |
| 2023-08-07 | $22.17 | $30.20 | 1,602,300 | — | — |
| 2023-08-04 | $21.88 | $29.80 | 2,168,900 | — | — |
| 2023-08-03 | $21.66 | $29.50 | 2,009,100 | — | — |
| 2023-08-02 | $21.41 | $29.16 | 3,702,000 | — | — |
| 2023-08-01 | $21.86 | $29.78 | 2,237,100 | — | — |
| 2023-07-31 | $22.17 | $30.20 | 1,654,000 | — | — |
| 2023-07-28 | $22.26 | $30.32 | 2,956,900 | — | — |
| 2023-07-27 | $21.72 | $29.59 | 2,136,300 | — | — |
| 2023-07-26 | $21.90 | $29.83 | 1,875,600 | — | — |
| 2023-07-25 | $21.71 | $29.57 | 2,218,700 | — | — |
| 2023-07-24 | $21.42 | $29.18 | 2,787,800 | — | — |
| 2023-07-21 | $21.29 | $29.00 | 1,567,200 | — | — |
| 2023-07-20 | $21.24 | $28.93 | 3,309,800 | — | — |
| 2023-07-19 | $21.33 | $29.05 | 1,919,500 | — | — |
| 2023-07-18 | $21.33 | $29.05 | 1,865,000 | — | — |
| 2023-07-17 | $21.06 | $28.69 | 1,934,100 | — | — |
| 2023-07-14 | $20.91 | $28.48 | 2,389,900 | — | — |
| 2023-07-13 | $21.14 | $28.80 | 1,899,300 | — | — |
| 2023-07-12 | $20.69 | $28.18 | 2,007,600 | — | — |
| 2023-07-11 | $20.31 | $27.66 | 2,015,700 | — | — |
| 2023-07-10 | $20.04 | $27.30 | 2,221,400 | — | — |
| 2023-07-07 | $19.85 | $27.04 | 2,994,200 | — | — |
| 2023-07-06 | $19.39 | $26.41 | 2,375,700 | — | — |
| 2023-07-05 | $19.89 | $27.09 | 1,965,100 | — | — |
| 2023-07-03 | $20.47 | $27.88 | 1,366,100 | — | — |
| 2023-06-30 | $20.27 | $27.61 | 2,348,200 | — | — |
| 2023-06-29 | $20.01 | $27.26 | 2,347,500 | — | — |
| 2023-06-28 | $19.83 | $27.01 | 2,251,500 | — | — |
| 2023-06-27 | $19.88 | $27.08 | 4,054,100 | — | — |
| 2023-06-26 | $19.56 | $26.64 | 2,374,500 | — | — |
| 2023-06-23 | $19.76 | $26.92 | 2,532,400 | — | — |
| 2023-06-22 | $19.90 | $27.11 | 2,710,300 | — | — |
| 2023-06-21 | $20.05 | $27.31 | 1,793,800 | — | — |
| 2023-06-20 | $20.09 | $27.37 | 2,602,900 | — | — |
| 2023-06-16 | $20.41 | $27.80 | 2,525,700 | — | — |
| 2023-06-15 | $20.42 | $27.81 | 4,505,000 | — | — |
| 2023-06-14 | $20.49 | $27.91 | 3,186,300 | — | — |
| 2023-06-13 | $20.28 | $27.62 | 2,983,800 | — | — |
| 2023-06-12 | $20.29 | $27.64 | 2,258,900 | — | — |
| 2023-06-09 | $20.19 | $27.50 | 3,108,700 | — | — |
| 2023-06-08 | $20.25 | $27.58 | 2,993,500 | — | — |
| 2023-06-07 | $20.26 | $27.60 | 4,003,100 | — | — |
| 2023-06-06 | $20.30 | $27.65 | 2,715,600 | — | — |
| 2023-06-05 | $20.00 | $27.24 | 2,212,800 | — | — |
| 2023-06-02 | $19.97 | $27.20 | 2,359,900 | — | — |
| 2023-06-01 | $19.52 | $26.59 | 2,428,700 | — | — |
| 2023-05-31 | $18.91 | $25.76 | 3,336,800 | — | — |
| 2023-05-30 | $19.47 | $26.52 | 2,273,700 | — | — |
| 2023-05-26 | $19.85 | $27.04 | 1,348,700 | — | — |
| 2023-05-25 | $19.60 | $26.70 | 2,029,600 | — | — |
| 2023-05-24 | $19.67 | $26.79 | 2,459,000 | — | — |
| 2023-05-23 | $19.87 | $27.07 | 2,031,700 | — | — |
| 2023-05-22 | $20.19 | $27.50 | 2,112,700 | — | — |
| 2023-05-19 | $20.09 | $27.37 | 4,261,100 | — | — |
| 2023-05-18 | $19.68 | $26.81 | 2,101,300 | — | — |
| 2023-05-17 | $19.54 | $26.62 | 1,897,300 | — | — |
| 2023-05-16 | $19.10 | $26.02 | 1,666,800 | — | — |
| 2023-05-15 | $19.38 | $26.40 | 1,920,200 | — | — |
| 2023-05-12 | $19.16 | $26.10 | 1,717,900 | — | — |
| 2023-05-11 | $19.19 | $26.14 | 1,927,500 | — | — |
| 2023-05-10 | $19.39 | $26.41 | 2,288,600 | — | — |
| 2023-05-09 | $19.60 | $26.70 | 2,357,600 | — | — |
| 2023-05-08 | $19.66 | $26.78 | 2,300,600 | — | — |
| 2023-05-05 | $19.72 | $26.86 | 5,540,900 | — | — |
| 2023-05-04 | $18.96 | $25.83 | 5,909,300 | — | — |
| 2023-05-03 | $19.35 | $26.36 | 3,753,600 | — | — |
| 2023-05-02 | $19.91 | $27.12 | 4,026,400 | — | — |
| 2023-05-01 | $20.04 | $27.30 | 2,582,100 | — | — |
| 2023-04-28 | $20.25 | $27.58 | 2,688,800 | — | — |
| 2023-04-27 | $20.31 | $27.66 | 3,792,200 | — | — |
| 2023-04-26 | $19.96 | $27.19 | 4,404,900 | — | — |
| 2023-04-25 | $19.60 | $26.70 | 4,753,100 | — | — |
| 2023-04-24 | $20.56 | $28.01 | 3,642,400 | — | — |
| 2023-04-21 | $20.29 | $27.64 | 3,207,000 | — | — |
| 2023-04-20 | $20.36 | $27.73 | 5,789,000 | — | — |
| 2023-04-19 | $20.82 | $28.36 | 5,773,500 | — | — |
| 2023-04-18 | $21.01 | $28.62 | 6,270,600 | — | — |
| 2023-04-17 | $21.08 | $28.71 | 6,431,800 | — | — |
| 2023-04-14 | $21.91 | $29.84 | 4,674,400 | — | — |
| 2023-04-13 | $21.63 | $29.46 | 4,694,500 | — | — |
| 2023-04-12 | $21.27 | $28.97 | 7,059,800 | — | — |
| 2023-04-11 | $21.50 | $28.54 | 7,116,100 | — | — |
| 2023-04-10 | $20.70 | $27.47 | 2,134,800 | — | — |
| 2023-04-06 | $20.76 | $27.55 | 3,651,600 | — | — |
| 2023-04-05 | $20.79 | $27.59 | 3,355,600 | — | — |
| 2023-04-04 | $21.00 | $27.87 | 4,973,000 | — | — |
| 2023-04-03 | $20.70 | $27.47 | 6,845,900 | — | — |
| 2023-03-31 | $21.34 | $28.32 | 6,855,600 | — | — |
| 2023-03-30 | $20.51 | $27.22 | 6,084,800 | — | — |
| 2023-03-29 | $20.10 | $26.68 | 4,545,400 | — | — |
| 2023-03-28 | $19.27 | $25.58 | 4,932,900 | — | — |
| 2023-03-27 | $19.40 | $25.75 | 7,225,700 | — | — |
| 2023-03-24 | $18.99 | $25.21 | 9,745,000 | — | — |
| 2023-03-23 | $19.17 | $25.44 | 11,781,000 | — | — |
| 2023-03-22 | $20.40 | $27.08 | 14,634,400 | — | — |
| 2023-03-21 | $21.05 | $27.94 | 18,615,300 | — | — |
| 2023-03-20 | $18.80 | $24.95 | 40,634,500 | — | — |
| 2023-03-17 | $18.20 | $24.16 | 6,349,500 | — | — |
| 2023-03-16 | $19.26 | $25.56 | 8,110,300 | — | — |
| 2023-03-15 | $18.73 | $24.86 | 13,524,200 | — | — |
| 2023-03-14 | $19.99 | $26.53 | 5,447,800 | — | — |
| 2023-03-13 | $19.36 | $25.70 | 6,403,400 | — | — |
| 2023-03-10 | $20.34 | $27.00 | 6,549,300 | — | — |
| 2023-03-09 | $20.93 | $27.78 | 4,715,000 | — | — |
| 2023-03-08 | $21.39 | $28.39 | 4,103,900 | — | — |
| 2023-03-07 | $21.56 | $28.62 | 3,464,300 | — | — |
| 2023-03-06 | $22.16 | $29.41 | 1,719,000 | — | — |
| 2023-03-03 | $22.12 | $29.36 | 4,655,200 | — | — |
| 2023-03-02 | $21.46 | $28.48 | 2,898,300 | — | — |
| 2023-03-01 | $21.61 | $28.68 | 1,757,900 | — | — |
| 2023-02-28 | $21.78 | $28.91 | 1,533,900 | — | — |
| 2023-02-27 | $21.73 | $28.84 | 1,069,500 | — | — |
| 2023-02-24 | $21.41 | $28.42 | 1,063,300 | — | — |
| 2023-02-23 | $21.63 | $28.71 | 952,500 | — | — |
| 2023-02-22 | $21.46 | $28.48 | 1,014,200 | — | — |
| 2023-02-21 | $21.71 | $28.82 | 1,058,800 | — | — |
| 2023-02-17 | $21.94 | $29.12 | 1,007,800 | — | — |
| 2023-02-16 | $21.93 | $29.11 | 1,815,200 | — | — |
| 2023-02-15 | $22.07 | $29.29 | 1,295,300 | — | — |
| 2023-02-14 | $22.10 | $29.33 | 2,110,000 | — | — |
| 2023-02-13 | $21.87 | $29.03 | 1,435,600 | — | — |
| 2023-02-10 | $21.58 | $28.64 | 1,392,800 | — | — |
| 2023-02-09 | $21.68 | $28.78 | 1,619,100 | — | — |
| 2023-02-08 | $21.63 | $28.71 | 1,366,500 | — | — |
| 2023-02-07 | $21.69 | $28.79 | 1,572,300 | — | — |
| 2023-02-06 | $21.41 | $28.42 | 1,942,800 | — | — |
| 2023-02-03 | $21.70 | $28.80 | 2,021,400 | — | — |
| 2023-02-02 | $21.69 | $28.79 | 2,721,800 | — | — |
| 2023-02-01 | $21.70 | $28.80 | 3,057,000 | — | — |
| 2023-01-31 | $21.46 | $28.48 | 3,042,600 | — | — |
| 2023-01-30 | $21.28 | $28.24 | 1,790,600 | — | — |
| 2023-01-27 | $21.44 | $28.46 | 1,704,300 | — | — |
| 2023-01-26 | $21.68 | $28.78 | 1,517,300 | — | — |
| 2023-01-25 | $21.36 | $28.35 | 2,348,000 | — | — |
| 2023-01-24 | $21.23 | $28.18 | 1,540,900 | — | — |
| 2023-01-23 | $21.25 | $28.20 | 2,108,400 | — | — |
| 2023-01-20 | $21.17 | $28.10 | 3,232,600 | — | — |
| 2023-01-19 | $21.02 | $27.90 | 3,337,800 | — | — |
| 2023-01-18 | $21.30 | $28.27 | 3,053,300 | — | — |
| 2023-01-17 | $21.21 | $28.15 | 2,427,400 | — | — |
| 2023-01-13 | $20.78 | $27.58 | 1,489,700 | — | — |
| 2023-01-12 | $20.65 | $27.41 | 1,840,200 | — | — |
| 2023-01-11 | $20.42 | $27.10 | 1,649,200 | — | — |
| 2023-01-10 | $20.24 | $26.86 | 1,786,900 | — | — |
| 2023-01-09 | $19.99 | $26.53 | 2,929,800 | — | — |
| 2023-01-06 | $19.89 | $26.40 | 2,614,200 | — | — |
| 2023-01-05 | $19.56 | $25.96 | 1,910,000 | — | — |
| 2023-01-04 | $19.69 | $26.13 | 2,567,800 | — | — |
| 2023-01-03 | $18.96 | $25.17 | 2,006,000 | — | — |