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
- 1999-05-04 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 | $34.38 | $45.50 | 30,100 | — | — |
| 2023-12-28 | $37.96 | $50.24 | 6,600 | — | — |
| 2023-12-27 | $37.85 | $50.09 | 90,600 | — | — |
| 2023-12-26 | $39.54 | $52.33 | 11,900 | — | — |
| 2023-12-22 | $38.08 | $50.39 | 41,000 | — | — |
| 2023-12-21 | $39.10 | $51.74 | 13,100 | — | — |
| 2023-12-20 | $40.22 | $53.23 | 30,000 | — | — |
| 2023-12-19 | $41.12 | $54.42 | 10,000 | — | — |
| 2023-12-18 | $39.07 | $51.70 | 33,700 | — | — |
| 2023-12-15 | $41.50 | $54.92 | 67,600 | — | — |
| 2023-12-14 | $38.68 | $51.19 | 11,600 | — | — |
| 2023-12-13 | $38.56 | $51.03 | 17,300 | — | — |
| 2023-12-12 | $36.39 | $48.16 | 10,800 | — | — |
| 2023-12-11 | $36.71 | $48.58 | 12,500 | — | — |
| 2023-12-08 | $36.98 | $48.94 | 10,000 | — | — |
| 2023-12-07 | $37.03 | $49.00 | 12,100 | — | — |
| 2023-12-06 | $37.77 | $49.55 | 13,000 | — | — |
| 2023-12-05 | $36.84 | $48.33 | 5,400 | — | — |
| 2023-12-04 | $37.70 | $49.46 | 10,200 | — | — |
| 2023-12-01 | $36.91 | $48.42 | 15,300 | — | — |
| 2023-11-30 | $35.24 | $46.23 | 4,300 | — | — |
| 2023-11-29 | $35.14 | $46.10 | 8,400 | — | — |
| 2023-11-28 | $34.50 | $45.26 | 8,600 | — | — |
| 2023-11-27 | $34.96 | $45.86 | 8,300 | — | — |
| 2023-11-24 | $35.25 | $46.24 | 5,500 | — | — |
| 2023-11-22 | $34.90 | $45.78 | 3,300 | — | — |
| 2023-11-21 | $34.06 | $44.68 | 6,100 | — | — |
| 2023-11-20 | $35.23 | $46.22 | 5,200 | — | — |
| 2023-11-17 | $35.80 | $46.96 | 14,500 | — | — |
| 2023-11-16 | $34.90 | $45.78 | 3,600 | — | — |
| 2023-11-15 | $34.12 | $44.76 | 7,900 | — | — |
| 2023-11-14 | $34.51 | $45.27 | 9,700 | — | — |
| 2023-11-13 | $31.22 | $40.96 | 25,200 | — | — |
| 2023-11-10 | $31.54 | $41.37 | 6,500 | — | — |
| 2023-11-09 | $31.21 | $40.94 | 8,300 | — | — |
| 2023-11-08 | $31.00 | $40.67 | 3,700 | — | — |
| 2023-11-07 | $31.20 | $40.93 | 5,600 | — | — |
| 2023-11-06 | $31.77 | $41.68 | 3,100 | — | — |
| 2023-11-03 | $32.30 | $42.37 | 5,700 | — | — |
| 2023-11-02 | $31.58 | $41.43 | 9,600 | — | — |
| 2023-11-01 | $30.02 | $39.38 | 25,000 | — | — |
| 2023-10-31 | $30.73 | $40.31 | 7,800 | — | — |
| 2023-10-30 | $30.30 | $39.75 | 6,800 | — | — |
| 2023-10-27 | $29.37 | $38.53 | 4,600 | — | — |
| 2023-10-26 | $29.40 | $38.57 | 7,300 | — | — |
| 2023-10-25 | $28.10 | $36.86 | 11,600 | — | — |
| 2023-10-24 | $27.37 | $35.90 | 9,200 | — | — |
| 2023-10-23 | $27.00 | $35.42 | 7,700 | — | — |
| 2023-10-20 | $27.66 | $36.29 | 13,900 | — | — |
| 2023-10-19 | $27.39 | $35.93 | 3,700 | — | — |
| 2023-10-18 | $27.39 | $35.93 | 14,500 | — | — |
| 2023-10-17 | $26.76 | $35.10 | 17,000 | — | — |
| 2023-10-16 | $26.75 | $35.09 | 15,400 | — | — |
| 2023-10-13 | $26.00 | $34.11 | 10,100 | — | — |
| 2023-10-12 | $26.00 | $34.11 | 12,500 | — | — |
| 2023-10-11 | $26.44 | $34.68 | 10,900 | — | — |
| 2023-10-10 | $26.70 | $35.03 | 12,500 | — | — |
| 2023-10-09 | $26.37 | $34.59 | 8,800 | — | — |
| 2023-10-06 | $26.93 | $35.33 | 36,400 | — | — |
| 2023-10-05 | $26.40 | $34.63 | 19,900 | — | — |
| 2023-10-04 | $27.05 | $35.48 | 17,200 | — | — |
| 2023-10-03 | $27.69 | $36.32 | 9,900 | — | — |
| 2023-10-02 | $28.82 | $37.81 | 9,300 | — | — |
| 2023-09-29 | $30.35 | $39.81 | 7,600 | — | — |
| 2023-09-28 | $31.95 | $41.91 | 13,100 | — | — |
| 2023-09-27 | $32.39 | $42.49 | 12,100 | — | — |
| 2023-09-26 | $33.59 | $44.06 | 14,100 | — | — |
| 2023-09-25 | $35.42 | $46.46 | 4,100 | — | — |
| 2023-09-22 | $35.90 | $47.09 | 7,200 | — | — |
| 2023-09-21 | $35.70 | $46.83 | 4,300 | — | — |
| 2023-09-20 | $35.99 | $47.21 | 4,800 | — | — |
| 2023-09-19 | $35.34 | $46.36 | 8,600 | — | — |
| 2023-09-18 | $36.30 | $47.62 | 14,400 | — | — |
| 2023-09-15 | $36.10 | $47.36 | 26,700 | — | — |
| 2023-09-14 | $34.03 | $44.64 | 4,500 | — | — |
| 2023-09-13 | $33.94 | $44.52 | 6,700 | — | — |
| 2023-09-12 | $33.49 | $43.93 | 3,700 | — | — |
| 2023-09-11 | $33.00 | $43.29 | 3,700 | — | — |
| 2023-09-08 | $32.15 | $42.18 | 3,600 | — | — |
| 2023-09-07 | $31.31 | $41.07 | 19,800 | — | — |
| 2023-09-06 | $32.11 | $41.69 | 5,600 | — | — |
| 2023-09-05 | $32.79 | $42.57 | 4,700 | — | — |
| 2023-09-01 | $33.49 | $43.48 | 5,800 | — | — |
| 2023-08-31 | $33.04 | $42.90 | 7,500 | — | — |
| 2023-08-30 | $34.50 | $44.79 | 1,500 | — | — |
| 2023-08-29 | $34.81 | $45.20 | 8,100 | — | — |
| 2023-08-28 | $35.51 | $46.10 | 3,400 | — | — |
| 2023-08-25 | $34.70 | $45.05 | 3,700 | — | — |
| 2023-08-24 | $34.55 | $44.86 | 4,600 | — | — |
| 2023-08-23 | $35.09 | $45.56 | 4,900 | — | — |
| 2023-08-22 | $34.29 | $44.52 | 6,200 | — | — |
| 2023-08-21 | $35.57 | $46.18 | 4,900 | — | — |
| 2023-08-18 | $36.30 | $47.13 | 8,500 | — | — |
| 2023-08-17 | $36.53 | $47.43 | 9,500 | — | — |
| 2023-08-16 | $36.45 | $47.32 | 10,700 | — | — |
| 2023-08-15 | $36.53 | $47.43 | 13,300 | — | — |
| 2023-08-14 | $37.58 | $48.79 | 5,100 | — | — |
| 2023-08-11 | $37.80 | $49.08 | 4,600 | — | — |
| 2023-08-10 | $37.70 | $48.95 | 6,200 | — | — |
| 2023-08-09 | $37.29 | $48.42 | 7,800 | — | — |
| 2023-08-08 | $37.71 | $48.96 | 12,500 | — | — |
| 2023-08-07 | $37.62 | $48.84 | 3,700 | — | — |
| 2023-08-04 | $37.50 | $48.69 | 14,900 | — | — |
| 2023-08-03 | $37.40 | $48.56 | 24,100 | — | — |
| 2023-08-02 | $36.50 | $47.39 | 8,600 | — | — |
| 2023-08-01 | $36.50 | $47.39 | 15,600 | — | — |
| 2023-07-31 | $36.23 | $47.04 | 11,100 | — | — |
| 2023-07-28 | $36.13 | $46.91 | 17,500 | — | — |
| 2023-07-27 | $36.00 | $46.74 | 12,400 | — | — |
| 2023-07-26 | $35.50 | $46.09 | 13,000 | — | — |
| 2023-07-25 | $34.20 | $44.40 | 17,200 | — | — |
| 2023-07-24 | $32.52 | $42.22 | 12,000 | — | — |
| 2023-07-21 | $31.74 | $41.21 | 5,600 | — | — |
| 2023-07-20 | $31.95 | $41.48 | 14,200 | — | — |
| 2023-07-19 | $31.43 | $40.81 | 14,400 | — | — |
| 2023-07-18 | $30.77 | $39.95 | 13,200 | — | — |
| 2023-07-17 | $30.54 | $39.65 | 6,600 | — | — |
| 2023-07-14 | $30.37 | $39.43 | 5,900 | — | — |
| 2023-07-13 | $30.44 | $39.52 | 6,700 | — | — |
| 2023-07-12 | $30.56 | $39.68 | 8,600 | — | — |
| 2023-07-11 | $30.58 | $39.70 | 8,700 | — | — |
| 2023-07-10 | $30.93 | $40.16 | 10,000 | — | — |
| 2023-07-07 | $30.84 | $40.04 | 30,200 | — | — |
| 2023-07-06 | $30.50 | $39.60 | 14,700 | — | — |
| 2023-07-05 | $31.38 | $40.74 | 7,100 | — | — |
| 2023-07-03 | $31.78 | $41.26 | 7,000 | — | — |
| 2023-06-30 | $32.15 | $41.74 | 25,000 | — | — |
| 2023-06-29 | $31.78 | $41.26 | 17,100 | — | — |
| 2023-06-28 | $31.44 | $40.82 | 14,300 | — | — |
| 2023-06-27 | $31.43 | $40.81 | 26,100 | — | — |
| 2023-06-26 | $31.37 | $40.73 | 27,500 | — | — |
| 2023-06-23 | $31.17 | $40.47 | 606,100 | — | — |
| 2023-06-22 | $31.18 | $40.48 | 27,700 | — | — |
| 2023-06-21 | $30.90 | $40.12 | 38,800 | — | — |
| 2023-06-20 | $30.40 | $39.47 | 41,100 | — | — |
| 2023-06-16 | $30.21 | $39.22 | 111,300 | — | — |
| 2023-06-15 | $30.25 | $39.27 | 69,300 | — | — |
| 2023-06-14 | $30.18 | $39.18 | 93,800 | — | — |
| 2023-06-13 | $30.42 | $39.50 | 34,300 | — | — |
| 2023-06-12 | $30.33 | $39.38 | 20,500 | — | — |
| 2023-06-09 | $30.35 | $39.40 | 14,500 | — | — |
| 2023-06-08 | $30.26 | $39.29 | 18,300 | — | — |
| 2023-06-07 | $30.29 | $38.90 | 74,900 | — | — |
| 2023-06-06 | $29.95 | $38.46 | 14,400 | — | — |
| 2023-06-05 | $29.22 | $37.52 | 22,200 | — | — |
| 2023-06-02 | $29.15 | $37.43 | 11,600 | — | — |
| 2023-06-01 | $28.67 | $36.82 | 4,400 | — | — |
| 2023-05-31 | $28.42 | $36.50 | 7,800 | — | — |
| 2023-05-30 | $27.76 | $35.65 | 8,800 | — | — |
| 2023-05-26 | $28.25 | $36.28 | 3,700 | — | — |
| 2023-05-25 | $28.32 | $36.37 | 2,500 | — | — |
| 2023-05-24 | $28.50 | $36.60 | 1,900 | — | — |
| 2023-05-23 | $28.50 | $36.60 | 5,400 | — | — |
| 2023-05-22 | $28.31 | $36.36 | 7,700 | — | — |
| 2023-05-19 | $28.50 | $36.60 | 12,100 | — | — |
| 2023-05-18 | $29.10 | $37.37 | 10,400 | — | — |
| 2023-05-17 | $29.29 | $37.61 | 4,900 | — | — |
| 2023-05-16 | $29.28 | $37.60 | 4,200 | — | — |
| 2023-05-15 | $29.06 | $37.32 | 10,600 | — | — |
| 2023-05-12 | $29.14 | $37.42 | 7,400 | — | — |
| 2023-05-11 | $28.97 | $37.20 | 15,800 | — | — |
| 2023-05-10 | $29.47 | $37.85 | 7,600 | — | — |
| 2023-05-09 | $29.60 | $38.01 | 13,500 | — | — |
| 2023-05-08 | $29.61 | $38.03 | 10,300 | — | — |
| 2023-05-05 | $30.25 | $38.85 | 12,600 | — | — |
| 2023-05-04 | $30.05 | $38.59 | 11,700 | — | — |
| 2023-05-03 | $30.70 | $39.42 | 21,800 | — | — |
| 2023-05-02 | $30.90 | $39.68 | 16,700 | — | — |
| 2023-05-01 | $32.06 | $41.17 | 9,800 | — | — |
| 2023-04-28 | $32.73 | $42.03 | 11,400 | — | — |
| 2023-04-27 | $33.20 | $42.64 | 9,200 | — | — |
| 2023-04-26 | $33.13 | $42.55 | 13,700 | — | — |
| 2023-04-25 | $33.53 | $43.06 | 22,300 | — | — |
| 2023-04-24 | $34.80 | $44.69 | 19,200 | — | — |
| 2023-04-21 | $35.13 | $45.11 | 8,400 | — | — |
| 2023-04-20 | $35.50 | $45.59 | 12,600 | — | — |
| 2023-04-19 | $35.75 | $45.91 | 5,700 | — | — |
| 2023-04-18 | $35.88 | $46.08 | 4,200 | — | — |
| 2023-04-17 | $35.80 | $45.97 | 10,300 | — | — |
| 2023-04-14 | $35.75 | $45.91 | 12,900 | — | — |
| 2023-04-13 | $35.86 | $46.05 | 8,100 | — | — |
| 2023-04-12 | $36.00 | $46.23 | 11,600 | — | — |
| 2023-04-11 | $35.98 | $46.21 | 18,800 | — | — |
| 2023-04-10 | $35.72 | $45.87 | 12,100 | — | — |
| 2023-04-06 | $35.66 | $45.79 | 6,200 | — | — |
| 2023-04-05 | $35.72 | $45.87 | 5,400 | — | — |
| 2023-04-04 | $35.90 | $46.10 | 19,400 | — | — |
| 2023-04-03 | $36.37 | $46.71 | 14,200 | — | — |
| 2023-03-31 | $35.96 | $46.18 | 12,500 | — | — |
| 2023-03-30 | $35.55 | $45.65 | 6,800 | — | — |
| 2023-03-29 | $36.17 | $46.45 | 9,700 | — | — |
| 2023-03-28 | $36.46 | $46.82 | 16,400 | — | — |
| 2023-03-27 | $36.83 | $47.30 | 4,400 | — | — |
| 2023-03-24 | $36.80 | $47.26 | 13,200 | — | — |
| 2023-03-23 | $36.91 | $47.40 | 26,500 | — | — |
| 2023-03-22 | $36.05 | $46.30 | 12,800 | — | — |
| 2023-03-21 | $36.55 | $46.94 | 3,700 | — | — |
| 2023-03-20 | $36.59 | $46.99 | 23,300 | — | — |
| 2023-03-17 | $36.59 | $46.99 | 19,800 | — | — |
| 2023-03-16 | $37.70 | $48.41 | 7,300 | — | — |
| 2023-03-15 | $37.51 | $48.17 | 6,500 | — | — |
| 2023-03-14 | $38.40 | $49.31 | 2,300 | — | — |
| 2023-03-13 | $38.13 | $48.97 | 8,800 | — | — |
| 2023-03-10 | $38.89 | $49.94 | 13,300 | — | — |
| 2023-03-09 | $38.84 | $49.88 | 13,900 | — | — |
| 2023-03-08 | $39.55 | $50.37 | 16,100 | — | — |
| 2023-03-07 | $39.20 | $49.92 | 7,500 | — | — |
| 2023-03-06 | $39.34 | $50.10 | 7,400 | — | — |
| 2023-03-03 | $39.51 | $50.32 | 6,100 | — | — |
| 2023-03-02 | $39.63 | $50.47 | 5,000 | — | — |
| 2023-03-01 | $39.41 | $50.19 | 6,800 | — | — |
| 2023-02-28 | $39.61 | $50.44 | 8,200 | — | — |
| 2023-02-27 | $39.55 | $50.37 | 5,700 | — | — |
| 2023-02-24 | $39.52 | $50.33 | 27,700 | — | — |
| 2023-02-23 | $39.62 | $50.46 | 18,000 | — | — |
| 2023-02-22 | $39.37 | $50.14 | 45,300 | — | — |
| 2023-02-21 | $39.36 | $50.12 | 3,000 | — | — |
| 2023-02-17 | $39.48 | $50.28 | 3,300 | — | — |
| 2023-02-16 | $39.20 | $49.92 | 5,200 | — | — |
| 2023-02-15 | $39.09 | $49.78 | 5,600 | — | — |
| 2023-02-14 | $38.99 | $49.65 | 7,300 | — | — |
| 2023-02-13 | $39.24 | $49.97 | 12,500 | — | — |
| 2023-02-10 | $39.22 | $49.95 | 4,900 | — | — |
| 2023-02-09 | $39.45 | $50.24 | 24,500 | — | — |
| 2023-02-08 | $39.07 | $49.75 | 14,200 | — | — |
| 2023-02-07 | $39.36 | $50.12 | 23,800 | — | — |
| 2023-02-06 | $38.95 | $49.60 | 26,800 | — | — |
| 2023-02-03 | $39.14 | $49.84 | 11,200 | — | — |
| 2023-02-02 | $39.40 | $50.18 | 35,000 | — | — |
| 2023-02-01 | $39.00 | $49.67 | 81,400 | — | — |
| 2023-01-31 | $36.30 | $46.23 | 4,300 | — | — |
| 2023-01-30 | $36.30 | $46.23 | 5,300 | — | — |
| 2023-01-27 | $36.31 | $46.24 | 1,200 | — | — |
| 2023-01-26 | $36.28 | $46.20 | 11,700 | — | — |
| 2023-01-25 | $36.44 | $46.41 | 1,200 | — | — |
| 2023-01-24 | $36.20 | $46.10 | 1,400 | — | — |
| 2023-01-23 | $36.14 | $46.02 | 15,400 | — | — |
| 2023-01-20 | $36.46 | $46.43 | 2,900 | — | — |
| 2023-01-19 | $35.98 | $45.82 | 24,700 | — | — |
| 2023-01-18 | $35.98 | $45.82 | 11,300 | — | — |
| 2023-01-17 | $35.85 | $45.65 | 7,100 | — | — |
| 2023-01-13 | $36.07 | $45.93 | 12,400 | — | — |
| 2023-01-12 | $36.54 | $46.53 | 2,400 | — | — |
| 2023-01-11 | $36.15 | $46.04 | 12,200 | — | — |
| 2023-01-10 | $35.80 | $45.59 | 43,300 | — | — |
| 2023-01-09 | $35.96 | $45.79 | 6,100 | — | — |
| 2023-01-06 | $35.96 | $45.79 | 2,500 | — | — |
| 2023-01-05 | $35.90 | $45.72 | 1,000 | — | — |
| 2023-01-04 | $35.90 | $45.72 | 23,200 | — | — |
| 2023-01-03 | $35.90 | $45.72 | 7,500 | — | — |