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
- 2004-03-25 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 | $34.14 | $34.14 | 155,700 | — | — |
| 2023-12-28 | $34.95 | $34.95 | 190,700 | — | — |
| 2023-12-27 | $35.09 | $35.09 | 212,200 | — | — |
| 2023-12-26 | $35.00 | $35.00 | 211,600 | — | — |
| 2023-12-22 | $34.11 | $34.11 | 340,500 | — | — |
| 2023-12-21 | $33.23 | $33.23 | 283,900 | — | — |
| 2023-12-20 | $31.51 | $31.51 | 354,100 | — | — |
| 2023-12-19 | $31.77 | $31.77 | 238,200 | — | — |
| 2023-12-18 | $31.45 | $31.45 | 280,500 | — | — |
| 2023-12-15 | $31.47 | $31.47 | 1,133,500 | — | — |
| 2023-12-14 | $31.37 | $31.37 | 250,600 | — | — |
| 2023-12-13 | $29.70 | $29.70 | 277,300 | — | — |
| 2023-12-12 | $29.05 | $29.05 | 191,700 | — | — |
| 2023-12-11 | $29.36 | $29.36 | 153,700 | — | — |
| 2023-12-08 | $28.55 | $28.55 | 183,600 | — | — |
| 2023-12-07 | $28.78 | $28.78 | 284,700 | — | — |
| 2023-12-06 | $27.55 | $27.55 | 127,300 | — | — |
| 2023-12-05 | $27.69 | $27.69 | 227,700 | — | — |
| 2023-12-04 | $28.59 | $28.59 | 223,900 | — | — |
| 2023-12-01 | $27.90 | $27.90 | 315,100 | — | — |
| 2023-11-30 | $27.14 | $27.14 | 183,700 | — | — |
| 2023-11-29 | $27.46 | $27.46 | 195,600 | — | — |
| 2023-11-28 | $26.70 | $26.70 | 205,100 | — | — |
| 2023-11-27 | $27.11 | $27.11 | 285,900 | — | — |
| 2023-11-24 | $26.63 | $26.63 | 61,900 | — | — |
| 2023-11-22 | $26.60 | $26.60 | 148,200 | — | — |
| 2023-11-21 | $26.14 | $26.14 | 151,600 | — | — |
| 2023-11-20 | $26.64 | $26.64 | 163,100 | — | — |
| 2023-11-17 | $26.25 | $26.25 | 218,800 | — | — |
| 2023-11-16 | $26.42 | $26.42 | 159,100 | — | — |
| 2023-11-15 | $27.07 | $27.07 | 227,100 | — | — |
| 2023-11-14 | $26.36 | $26.36 | 582,500 | — | — |
| 2023-11-13 | $25.26 | $25.26 | 138,000 | — | — |
| 2023-11-10 | $25.78 | $25.78 | 238,000 | — | — |
| 2023-11-09 | $24.46 | $24.46 | 189,500 | — | — |
| 2023-11-08 | $24.94 | $24.94 | 151,000 | — | — |
| 2023-11-07 | $25.16 | $25.16 | 183,100 | — | — |
| 2023-11-06 | $25.18 | $25.18 | 242,900 | — | — |
| 2023-11-03 | $25.81 | $25.81 | 225,100 | — | — |
| 2023-11-02 | $24.94 | $24.94 | 195,900 | — | — |
| 2023-11-01 | $24.28 | $24.28 | 221,000 | — | — |
| 2023-10-31 | $23.86 | $23.86 | 293,800 | — | — |
| 2023-10-30 | $23.92 | $23.92 | 279,800 | — | — |
| 2023-10-27 | $23.68 | $23.68 | 345,000 | — | — |
| 2023-10-26 | $23.86 | $23.86 | 592,100 | — | — |
| 2023-10-25 | $23.29 | $23.29 | 274,900 | — | — |
| 2023-10-24 | $24.49 | $24.49 | 295,400 | — | — |
| 2023-10-23 | $23.23 | $23.23 | 927,200 | — | — |
| 2023-10-20 | $24.76 | $24.76 | 391,200 | — | — |
| 2023-10-19 | $25.27 | $25.27 | 378,100 | — | — |
| 2023-10-18 | $25.91 | $25.91 | 342,900 | — | — |
| 2023-10-17 | $26.92 | $26.92 | 478,600 | — | — |
| 2023-10-16 | $26.79 | $26.79 | 265,300 | — | — |
| 2023-10-13 | $26.55 | $26.55 | 420,000 | — | — |
| 2023-10-12 | $28.05 | $28.05 | 279,600 | — | — |
| 2023-10-11 | $28.47 | $28.47 | 154,600 | — | — |
| 2023-10-10 | $28.71 | $28.71 | 178,600 | — | — |
| 2023-10-09 | $28.81 | $28.81 | 114,800 | — | — |
| 2023-10-06 | $29.54 | $29.54 | 117,700 | — | — |
| 2023-10-05 | $29.27 | $29.27 | 151,600 | — | — |
| 2023-10-04 | $29.51 | $29.51 | 123,900 | — | — |
| 2023-10-03 | $29.17 | $29.17 | 136,500 | — | — |
| 2023-10-02 | $29.50 | $29.50 | 177,000 | — | — |
| 2023-09-29 | $29.67 | $29.67 | 183,100 | — | — |
| 2023-09-28 | $29.21 | $29.21 | 192,700 | — | — |
| 2023-09-27 | $28.63 | $28.63 | 229,000 | — | — |
| 2023-09-26 | $28.04 | $28.04 | 280,000 | — | — |
| 2023-09-25 | $28.80 | $28.80 | 152,900 | — | — |
| 2023-09-22 | $28.63 | $28.63 | 160,600 | — | — |
| 2023-09-21 | $28.85 | $28.85 | 311,700 | — | — |
| 2023-09-20 | $28.74 | $28.74 | 162,000 | — | — |
| 2023-09-19 | $29.10 | $29.10 | 135,600 | — | — |
| 2023-09-18 | $29.60 | $29.60 | 134,500 | — | — |
| 2023-09-15 | $29.57 | $29.57 | 644,500 | — | — |
| 2023-09-14 | $30.29 | $30.29 | 168,500 | — | — |
| 2023-09-13 | $29.89 | $29.89 | 163,900 | — | — |
| 2023-09-12 | $29.71 | $29.71 | 159,100 | — | — |
| 2023-09-11 | $29.77 | $29.77 | 168,700 | — | — |
| 2023-09-08 | $30.14 | $30.14 | 188,200 | — | — |
| 2023-09-07 | $30.83 | $30.83 | 277,600 | — | — |
| 2023-09-06 | $32.67 | $32.67 | 166,500 | — | — |
| 2023-09-05 | $33.21 | $33.21 | 222,500 | — | — |
| 2023-09-01 | $35.49 | $35.49 | 160,000 | — | — |
| 2023-08-31 | $35.16 | $35.16 | 434,100 | — | — |
| 2023-08-30 | $34.89 | $34.89 | 236,000 | — | — |
| 2023-08-29 | $33.36 | $33.36 | 814,600 | — | — |
| 2023-08-28 | $32.65 | $32.65 | 135,700 | — | — |
| 2023-08-25 | $32.44 | $32.44 | 165,700 | — | — |
| 2023-08-24 | $32.62 | $32.62 | 201,700 | — | — |
| 2023-08-23 | $33.71 | $33.71 | 270,000 | — | — |
| 2023-08-22 | $33.17 | $33.17 | 196,500 | — | — |
| 2023-08-21 | $33.04 | $33.04 | 135,600 | — | — |
| 2023-08-18 | $32.78 | $32.78 | 257,900 | — | — |
| 2023-08-17 | $32.29 | $32.29 | 135,000 | — | — |
| 2023-08-16 | $32.76 | $32.76 | 121,100 | — | — |
| 2023-08-15 | $33.32 | $33.32 | 141,400 | — | — |
| 2023-08-14 | $33.76 | $33.76 | 164,900 | — | — |
| 2023-08-11 | $33.66 | $33.66 | 151,200 | — | — |
| 2023-08-10 | $34.49 | $34.49 | 200,100 | — | — |
| 2023-08-09 | $35.47 | $35.47 | 161,900 | — | — |
| 2023-08-08 | $36.59 | $36.59 | 223,300 | — | — |
| 2023-08-07 | $37.19 | $37.19 | 229,900 | — | — |
| 2023-08-04 | $36.39 | $36.39 | 170,900 | — | — |
| 2023-08-03 | $36.00 | $36.00 | 160,200 | — | — |
| 2023-08-02 | $35.92 | $35.92 | 155,600 | — | — |
| 2023-08-01 | $37.00 | $37.00 | 230,100 | — | — |
| 2023-07-31 | $38.10 | $38.10 | 292,300 | — | — |
| 2023-07-28 | $36.13 | $36.13 | 586,900 | — | — |
| 2023-07-27 | $36.15 | $36.15 | 426,000 | — | — |
| 2023-07-26 | $35.82 | $35.82 | 167,000 | — | — |
| 2023-07-25 | $35.71 | $35.71 | 159,800 | — | — |
| 2023-07-24 | $35.69 | $35.69 | 149,600 | — | — |
| 2023-07-21 | $35.75 | $35.75 | 201,800 | — | — |
| 2023-07-20 | $35.88 | $35.88 | 202,600 | — | — |
| 2023-07-19 | $37.33 | $37.33 | 180,100 | — | — |
| 2023-07-18 | $38.06 | $38.06 | 179,200 | — | — |
| 2023-07-17 | $38.37 | $38.37 | 221,400 | — | — |
| 2023-07-14 | $37.68 | $37.68 | 159,100 | — | — |
| 2023-07-13 | $37.90 | $37.90 | 219,100 | — | — |
| 2023-07-12 | $36.23 | $36.23 | 210,200 | — | — |
| 2023-07-11 | $35.47 | $35.47 | 197,600 | — | — |
| 2023-07-10 | $35.82 | $35.82 | 172,500 | — | — |
| 2023-07-07 | $35.90 | $35.90 | 169,700 | — | — |
| 2023-07-06 | $36.40 | $36.40 | 141,600 | — | — |
| 2023-07-05 | $37.08 | $37.08 | 182,300 | — | — |
| 2023-07-03 | $38.24 | $38.24 | 117,300 | — | — |
| 2023-06-30 | $38.46 | $38.46 | 182,600 | — | — |
| 2023-06-29 | $38.33 | $38.33 | 275,700 | — | — |
| 2023-06-28 | $37.83 | $37.83 | 205,200 | — | — |
| 2023-06-27 | $37.85 | $37.85 | 288,900 | — | — |
| 2023-06-26 | $36.07 | $36.07 | 257,800 | — | — |
| 2023-06-23 | $36.19 | $36.19 | 770,200 | — | — |
| 2023-06-22 | $36.83 | $36.83 | 169,500 | — | — |
| 2023-06-21 | $37.19 | $37.19 | 199,400 | — | — |
| 2023-06-20 | $38.03 | $38.03 | 280,300 | — | — |
| 2023-06-16 | $38.05 | $38.05 | 783,200 | — | — |
| 2023-06-15 | $37.83 | $37.83 | 205,400 | — | — |
| 2023-06-14 | $37.78 | $37.78 | 355,100 | — | — |
| 2023-06-13 | $36.74 | $36.74 | 282,600 | — | — |
| 2023-06-12 | $36.66 | $36.66 | 282,300 | — | — |
| 2023-06-09 | $36.17 | $36.17 | 205,700 | — | — |
| 2023-06-08 | $36.93 | $36.93 | 211,000 | — | — |
| 2023-06-07 | $36.71 | $36.71 | 387,200 | — | — |
| 2023-06-06 | $34.73 | $34.73 | 231,400 | — | — |
| 2023-06-05 | $33.40 | $33.40 | 182,200 | — | — |
| 2023-06-02 | $34.40 | $34.40 | 211,500 | — | — |
| 2023-06-01 | $33.79 | $33.79 | 280,200 | — | — |
| 2023-05-31 | $34.28 | $34.28 | 870,200 | — | — |
| 2023-05-30 | $34.71 | $34.71 | 248,700 | — | — |
| 2023-05-26 | $36.13 | $36.13 | 405,800 | — | — |
| 2023-05-25 | $32.99 | $32.99 | 300,400 | — | — |
| 2023-05-24 | $30.49 | $30.49 | 201,800 | — | — |
| 2023-05-23 | $30.96 | $30.96 | 336,100 | — | — |
| 2023-05-22 | $31.05 | $31.05 | 340,900 | — | — |
| 2023-05-19 | $29.90 | $29.90 | 243,800 | — | — |
| 2023-05-18 | $30.37 | $30.37 | 242,600 | — | — |
| 2023-05-17 | $29.58 | $29.58 | 194,100 | — | — |
| 2023-05-16 | $28.36 | $28.36 | 303,500 | — | — |
| 2023-05-15 | $28.10 | $28.10 | 239,800 | — | — |
| 2023-05-12 | $27.65 | $27.65 | 213,700 | — | — |
| 2023-05-11 | $27.71 | $27.71 | 276,600 | — | — |
| 2023-05-10 | $27.64 | $27.64 | 263,100 | — | — |
| 2023-05-09 | $27.39 | $27.39 | 174,700 | — | — |
| 2023-05-08 | $27.79 | $27.79 | 178,400 | — | — |
| 2023-05-05 | $28.22 | $28.22 | 233,700 | — | — |
| 2023-05-04 | $27.06 | $27.06 | 281,900 | — | — |
| 2023-05-03 | $27.51 | $27.51 | 335,600 | — | — |
| 2023-05-02 | $27.54 | $27.54 | 429,700 | — | — |
| 2023-05-01 | $28.55 | $28.55 | 350,500 | — | — |
| 2023-04-28 | $28.54 | $28.54 | 348,800 | — | — |
| 2023-04-27 | $28.19 | $28.19 | 512,500 | — | — |
| 2023-04-26 | $28.46 | $28.46 | 287,500 | — | — |
| 2023-04-25 | $28.31 | $28.31 | 241,900 | — | — |
| 2023-04-24 | $29.50 | $29.50 | 235,800 | — | — |
| 2023-04-21 | $29.69 | $29.69 | 169,100 | — | — |
| 2023-04-20 | $30.22 | $30.22 | 351,100 | — | — |
| 2023-04-19 | $29.52 | $29.52 | 175,600 | — | — |
| 2023-04-18 | $29.89 | $29.89 | 206,800 | — | — |
| 2023-04-17 | $30.30 | $30.30 | 188,600 | — | — |
| 2023-04-14 | $30.34 | $30.34 | 148,400 | — | — |
| 2023-04-13 | $30.86 | $30.86 | 286,000 | — | — |
| 2023-04-12 | $30.56 | $30.56 | 205,300 | — | — |
| 2023-04-11 | $31.13 | $31.13 | 163,600 | — | — |
| 2023-04-10 | $31.36 | $31.36 | 180,600 | — | — |
| 2023-04-06 | $30.43 | $30.43 | 204,500 | — | — |
| 2023-04-05 | $30.19 | $30.19 | 291,200 | — | — |
| 2023-04-04 | $30.72 | $30.72 | 234,700 | — | — |
| 2023-04-03 | $32.96 | $32.96 | 235,800 | — | — |
| 2023-03-31 | $33.16 | $33.16 | 237,100 | — | — |
| 2023-03-30 | $32.33 | $32.33 | 190,400 | — | — |
| 2023-03-29 | $31.41 | $31.41 | 296,400 | — | — |
| 2023-03-28 | $30.30 | $30.30 | 227,500 | — | — |
| 2023-03-27 | $30.83 | $30.83 | 216,800 | — | — |
| 2023-03-24 | $30.93 | $30.93 | 226,600 | — | — |
| 2023-03-23 | $31.54 | $31.54 | 270,300 | — | — |
| 2023-03-22 | $30.59 | $30.59 | 211,200 | — | — |
| 2023-03-21 | $30.91 | $30.91 | 230,300 | — | — |
| 2023-03-20 | $31.17 | $31.17 | 376,200 | — | — |
| 2023-03-17 | $31.01 | $31.01 | 806,300 | — | — |
| 2023-03-16 | $31.02 | $31.02 | 207,000 | — | — |
| 2023-03-15 | $30.21 | $30.21 | 336,400 | — | — |
| 2023-03-14 | $30.45 | $30.45 | 282,500 | — | — |
| 2023-03-13 | $29.76 | $29.76 | 241,000 | — | — |
| 2023-03-10 | $29.94 | $29.94 | 258,400 | — | — |
| 2023-03-09 | $31.06 | $31.06 | 295,400 | — | — |
| 2023-03-08 | $31.23 | $31.23 | 276,200 | — | — |
| 2023-03-07 | $30.56 | $30.56 | 315,000 | — | — |
| 2023-03-06 | $30.86 | $30.86 | 283,500 | — | — |
| 2023-03-03 | $31.84 | $31.84 | 203,200 | — | — |
| 2023-03-02 | $31.94 | $31.94 | 202,400 | — | — |
| 2023-03-01 | $32.50 | $32.50 | 346,000 | — | — |
| 2023-02-28 | $31.86 | $31.86 | 1,195,900 | — | — |
| 2023-02-27 | $31.18 | $31.18 | 488,800 | — | — |
| 2023-02-24 | $31.00 | $31.00 | 496,900 | — | — |
| 2023-02-23 | $31.20 | $31.20 | 690,200 | — | — |
| 2023-02-22 | $33.81 | $33.81 | 498,200 | — | — |
| 2023-02-21 | $33.36 | $33.36 | 337,800 | — | — |
| 2023-02-17 | $35.77 | $35.77 | 196,700 | — | — |
| 2023-02-16 | $36.44 | $36.44 | 201,100 | — | — |
| 2023-02-15 | $37.13 | $37.13 | 169,300 | — | — |
| 2023-02-14 | $36.92 | $36.92 | 189,200 | — | — |
| 2023-02-13 | $36.66 | $36.66 | 146,600 | — | — |
| 2023-02-10 | $35.75 | $35.75 | 248,800 | — | — |
| 2023-02-09 | $36.52 | $36.52 | 251,600 | — | — |
| 2023-02-08 | $37.49 | $37.49 | 271,600 | — | — |
| 2023-02-07 | $37.16 | $37.16 | 218,600 | — | — |
| 2023-02-06 | $36.54 | $36.54 | 178,800 | — | — |
| 2023-02-03 | $37.39 | $37.39 | 284,100 | — | — |
| 2023-02-02 | $38.00 | $38.00 | 314,000 | — | — |
| 2023-02-01 | $36.72 | $36.72 | 394,000 | — | — |
| 2023-01-31 | $33.65 | $33.65 | 298,400 | — | — |
| 2023-01-30 | $32.70 | $32.70 | 293,500 | — | — |
| 2023-01-27 | $33.38 | $33.38 | 208,800 | — | — |
| 2023-01-26 | $34.08 | $34.08 | 290,400 | — | — |
| 2023-01-25 | $33.71 | $33.71 | 261,300 | — | — |
| 2023-01-24 | $33.20 | $33.20 | 251,600 | — | — |
| 2023-01-23 | $34.39 | $34.39 | 794,100 | — | — |
| 2023-01-20 | $32.73 | $32.73 | 268,400 | — | — |
| 2023-01-19 | $32.09 | $32.09 | 415,200 | — | — |
| 2023-01-18 | $32.37 | $32.37 | 273,400 | — | — |
| 2023-01-17 | $32.64 | $32.64 | 275,600 | — | — |
| 2023-01-13 | $32.83 | $32.83 | 245,000 | — | — |
| 2023-01-12 | $32.46 | $32.46 | 305,600 | — | — |
| 2023-01-11 | $31.96 | $31.96 | 453,700 | — | — |
| 2023-01-10 | $32.05 | $32.05 | 521,100 | — | — |
| 2023-01-09 | $33.10 | $33.10 | 528,600 | — | — |
| 2023-01-06 | $35.70 | $35.70 | 301,700 | — | — |
| 2023-01-05 | $33.81 | $33.81 | 168,700 | — | — |
| 2023-01-04 | $34.03 | $34.03 | 276,200 | — | — |
| 2023-01-03 | $33.10 | $33.10 | 206,900 | — | — |