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
- 1997-02-04 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 | $35.61 | $35.61 | 343,200 | — | — |
| 2023-12-28 | $36.02 | $36.02 | 244,000 | — | — |
| 2023-12-27 | $35.38 | $35.38 | 272,100 | — | — |
| 2023-12-26 | $36.31 | $36.31 | 246,000 | — | — |
| 2023-12-22 | $34.75 | $34.75 | 276,500 | — | — |
| 2023-12-21 | $35.50 | $35.50 | 275,800 | — | — |
| 2023-12-20 | $34.04 | $34.04 | 428,300 | — | — |
| 2023-12-19 | $34.85 | $34.85 | 790,200 | — | — |
| 2023-12-18 | $34.28 | $34.28 | 389,800 | — | — |
| 2023-12-15 | $36.81 | $36.81 | 1,350,000 | — | — |
| 2023-12-14 | $37.09 | $37.09 | 471,300 | — | — |
| 2023-12-13 | $35.59 | $35.59 | 401,100 | — | — |
| 2023-12-12 | $34.16 | $34.16 | 229,600 | — | — |
| 2023-12-11 | $34.21 | $34.21 | 257,400 | — | — |
| 2023-12-08 | $33.86 | $33.86 | 241,700 | — | — |
| 2023-12-07 | $34.24 | $34.24 | 325,700 | — | — |
| 2023-12-06 | $33.62 | $33.62 | 232,300 | — | — |
| 2023-12-05 | $35.09 | $35.09 | 238,000 | — | — |
| 2023-12-04 | $36.02 | $36.02 | 311,500 | — | — |
| 2023-12-01 | $35.62 | $35.62 | 239,900 | — | — |
| 2023-11-30 | $35.54 | $35.54 | 240,000 | — | — |
| 2023-11-29 | $35.27 | $35.27 | 243,500 | — | — |
| 2023-11-28 | $34.96 | $34.96 | 264,600 | — | — |
| 2023-11-27 | $36.00 | $36.00 | 403,200 | — | — |
| 2023-11-24 | $35.66 | $35.66 | 63,600 | — | — |
| 2023-11-22 | $35.49 | $35.49 | 161,800 | — | — |
| 2023-11-21 | $35.88 | $35.88 | 231,900 | — | — |
| 2023-11-20 | $36.67 | $36.67 | 687,700 | — | — |
| 2023-11-17 | $36.58 | $36.58 | 242,300 | — | — |
| 2023-11-16 | $35.58 | $35.58 | 206,800 | — | — |
| 2023-11-15 | $36.05 | $36.05 | 263,600 | — | — |
| 2023-11-14 | $36.75 | $36.75 | 526,900 | — | — |
| 2023-11-13 | $33.95 | $33.95 | 242,400 | — | — |
| 2023-11-10 | $33.91 | $33.91 | 319,400 | — | — |
| 2023-11-09 | $32.43 | $32.43 | 360,400 | — | — |
| 2023-11-08 | $35.27 | $35.27 | 414,900 | — | — |
| 2023-11-07 | $36.51 | $36.51 | 332,900 | — | — |
| 2023-11-06 | $36.15 | $36.15 | 239,000 | — | — |
| 2023-11-03 | $36.86 | $36.86 | 351,600 | — | — |
| 2023-11-02 | $35.53 | $35.53 | 286,000 | — | — |
| 2023-11-01 | $35.00 | $35.00 | 422,500 | — | — |
| 2023-10-31 | $35.18 | $35.18 | 266,600 | — | — |
| 2023-10-30 | $34.38 | $34.38 | 212,200 | — | — |
| 2023-10-27 | $32.82 | $32.82 | 407,600 | — | — |
| 2023-10-26 | $34.39 | $34.39 | 249,800 | — | — |
| 2023-10-25 | $34.34 | $34.34 | 296,200 | — | — |
| 2023-10-24 | $35.43 | $35.43 | 293,100 | — | — |
| 2023-10-23 | $33.52 | $33.52 | 294,600 | — | — |
| 2023-10-20 | $33.19 | $33.19 | 413,900 | — | — |
| 2023-10-19 | $34.09 | $34.09 | 359,800 | — | — |
| 2023-10-18 | $34.49 | $34.49 | 365,300 | — | — |
| 2023-10-17 | $35.67 | $35.67 | 477,200 | — | — |
| 2023-10-16 | $33.56 | $33.56 | 380,800 | — | — |
| 2023-10-13 | $31.56 | $31.56 | 270,800 | — | — |
| 2023-10-12 | $30.85 | $30.85 | 255,600 | — | — |
| 2023-10-11 | $33.53 | $33.53 | 272,500 | — | — |
| 2023-10-10 | $34.74 | $34.74 | 243,100 | — | — |
| 2023-10-09 | $34.36 | $34.36 | 259,200 | — | — |
| 2023-10-06 | $34.09 | $34.09 | 214,200 | — | — |
| 2023-10-05 | $34.04 | $34.04 | 404,700 | — | — |
| 2023-10-04 | $33.94 | $33.94 | 235,600 | — | — |
| 2023-10-03 | $33.69 | $33.69 | 333,100 | — | — |
| 2023-10-02 | $33.19 | $33.19 | 268,500 | — | — |
| 2023-09-29 | $33.52 | $33.52 | 397,800 | — | — |
| 2023-09-28 | $34.09 | $34.09 | 442,500 | — | — |
| 2023-09-27 | $35.52 | $35.52 | 369,900 | — | — |
| 2023-09-26 | $33.50 | $33.50 | 322,300 | — | — |
| 2023-09-25 | $34.00 | $34.00 | 233,100 | — | — |
| 2023-09-22 | $34.00 | $34.00 | 289,900 | — | — |
| 2023-09-21 | $34.19 | $34.19 | 468,200 | — | — |
| 2023-09-20 | $32.52 | $32.52 | 348,100 | — | — |
| 2023-09-19 | $33.67 | $33.67 | 170,600 | — | — |
| 2023-09-18 | $33.95 | $33.95 | 401,000 | — | — |
| 2023-09-15 | $34.29 | $34.29 | 838,300 | — | — |
| 2023-09-14 | $35.70 | $35.70 | 257,500 | — | — |
| 2023-09-13 | $36.72 | $36.72 | 456,200 | — | — |
| 2023-09-12 | $36.52 | $36.52 | 577,500 | — | — |
| 2023-09-11 | $34.06 | $34.06 | 314,100 | — | — |
| 2023-09-08 | $32.71 | $32.71 | 268,800 | — | — |
| 2023-09-07 | $32.89 | $32.89 | 269,700 | — | — |
| 2023-09-06 | $33.53 | $33.53 | 203,700 | — | — |
| 2023-09-05 | $32.56 | $32.56 | 527,900 | — | — |
| 2023-09-01 | $33.88 | $33.88 | 258,100 | — | — |
| 2023-08-31 | $32.83 | $32.83 | 215,700 | — | — |
| 2023-08-30 | $32.56 | $32.56 | 243,300 | — | — |
| 2023-08-29 | $32.28 | $32.28 | 230,500 | — | — |
| 2023-08-28 | $32.06 | $32.06 | 253,900 | — | — |
| 2023-08-25 | $32.48 | $32.48 | 153,200 | — | — |
| 2023-08-24 | $32.35 | $32.35 | 234,400 | — | — |
| 2023-08-23 | $32.92 | $32.92 | 167,200 | — | — |
| 2023-08-22 | $32.71 | $32.71 | 195,200 | — | — |
| 2023-08-21 | $32.38 | $32.38 | 295,200 | — | — |
| 2023-08-18 | $32.63 | $32.63 | 277,500 | — | — |
| 2023-08-17 | $32.20 | $32.20 | 360,900 | — | — |
| 2023-08-16 | $32.22 | $32.22 | 378,300 | — | — |
| 2023-08-15 | $32.04 | $32.04 | 183,800 | — | — |
| 2023-08-14 | $32.15 | $32.15 | 264,200 | — | — |
| 2023-08-11 | $31.69 | $31.69 | 282,700 | — | — |
| 2023-08-10 | $31.87 | $31.87 | 655,500 | — | — |
| 2023-08-09 | $32.16 | $32.16 | 458,500 | — | — |
| 2023-08-08 | $32.80 | $32.80 | 721,200 | — | — |
| 2023-08-07 | $31.90 | $31.90 | 660,700 | — | — |
| 2023-08-04 | $32.00 | $32.00 | 466,800 | — | — |
| 2023-08-03 | $31.98 | $31.98 | 604,900 | — | — |
| 2023-08-02 | $34.63 | $34.63 | 632,500 | — | — |
| 2023-08-01 | $35.12 | $35.12 | 787,600 | — | — |
| 2023-07-31 | $35.92 | $35.92 | 380,100 | — | — |
| 2023-07-28 | $37.78 | $37.78 | 296,300 | — | — |
| 2023-07-27 | $37.52 | $37.52 | 466,300 | — | — |
| 2023-07-26 | $37.80 | $37.80 | 504,900 | — | — |
| 2023-07-25 | $37.40 | $37.40 | 389,400 | — | — |
| 2023-07-24 | $38.39 | $38.39 | 279,400 | — | — |
| 2023-07-21 | $38.72 | $38.72 | 231,700 | — | — |
| 2023-07-20 | $38.29 | $38.29 | 251,800 | — | — |
| 2023-07-19 | $39.25 | $39.25 | 262,600 | — | — |
| 2023-07-18 | $38.87 | $38.87 | 432,300 | — | — |
| 2023-07-17 | $38.78 | $38.78 | 330,100 | — | — |
| 2023-07-14 | $39.02 | $39.02 | 272,500 | — | — |
| 2023-07-13 | $38.91 | $38.91 | 359,300 | — | — |
| 2023-07-12 | $38.08 | $38.08 | 402,000 | — | — |
| 2023-07-11 | $36.66 | $36.66 | 204,000 | — | — |
| 2023-07-10 | $36.94 | $36.94 | 271,200 | — | — |
| 2023-07-07 | $35.74 | $35.74 | 362,500 | — | — |
| 2023-07-06 | $36.71 | $36.71 | 265,200 | — | — |
| 2023-07-05 | $36.26 | $36.26 | 497,800 | — | — |
| 2023-07-03 | $37.41 | $37.41 | 139,700 | — | — |
| 2023-06-30 | $37.57 | $37.57 | 316,600 | — | — |
| 2023-06-29 | $38.37 | $38.37 | 390,300 | — | — |
| 2023-06-28 | $36.71 | $36.71 | 299,700 | — | — |
| 2023-06-27 | $37.36 | $37.36 | 689,200 | — | — |
| 2023-06-26 | $36.50 | $36.50 | 310,400 | — | — |
| 2023-06-23 | $36.48 | $36.48 | 774,900 | — | — |
| 2023-06-22 | $35.83 | $35.83 | 504,800 | — | — |
| 2023-06-21 | $34.67 | $34.67 | 316,500 | — | — |
| 2023-06-20 | $33.76 | $33.76 | 282,600 | — | — |
| 2023-06-16 | $33.67 | $33.67 | 1,131,700 | — | — |
| 2023-06-15 | $34.33 | $34.33 | 321,200 | — | — |
| 2023-06-14 | $33.66 | $33.66 | 333,900 | — | — |
| 2023-06-13 | $34.18 | $34.18 | 415,300 | — | — |
| 2023-06-12 | $34.14 | $34.14 | 310,800 | — | — |
| 2023-06-09 | $34.96 | $34.96 | 386,300 | — | — |
| 2023-06-08 | $33.85 | $33.85 | 216,400 | — | — |
| 2023-06-07 | $34.55 | $34.55 | 355,800 | — | — |
| 2023-06-06 | $34.08 | $34.08 | 269,600 | — | — |
| 2023-06-05 | $32.90 | $32.90 | 259,800 | — | — |
| 2023-06-02 | $32.93 | $32.93 | 252,800 | — | — |
| 2023-06-01 | $32.66 | $32.66 | 200,500 | — | — |
| 2023-05-31 | $32.12 | $32.12 | 438,900 | — | — |
| 2023-05-30 | $32.94 | $32.94 | 185,400 | — | — |
| 2023-05-26 | $33.55 | $33.55 | 185,700 | — | — |
| 2023-05-25 | $33.07 | $33.07 | 371,600 | — | — |
| 2023-05-24 | $34.41 | $34.41 | 258,300 | — | — |
| 2023-05-23 | $35.17 | $35.17 | 356,600 | — | — |
| 2023-05-22 | $34.52 | $34.52 | 276,100 | — | — |
| 2023-05-19 | $32.51 | $32.51 | 185,800 | — | — |
| 2023-05-18 | $32.95 | $32.95 | 206,300 | — | — |
| 2023-05-17 | $32.86 | $32.86 | 248,800 | — | — |
| 2023-05-16 | $33.06 | $33.06 | 198,400 | — | — |
| 2023-05-15 | $33.75 | $33.75 | 264,300 | — | — |
| 2023-05-12 | $32.79 | $32.79 | 214,000 | — | — |
| 2023-05-11 | $33.00 | $33.00 | 360,800 | — | — |
| 2023-05-10 | $34.19 | $34.19 | 448,700 | — | — |
| 2023-05-09 | $32.84 | $32.84 | 295,200 | — | — |
| 2023-05-08 | $33.00 | $33.00 | 335,700 | — | — |
| 2023-05-05 | $33.04 | $33.04 | 271,100 | — | — |
| 2023-05-04 | $32.66 | $32.66 | 262,800 | — | — |
| 2023-05-03 | $32.12 | $32.12 | 362,600 | — | — |
| 2023-05-02 | $31.33 | $31.33 | 351,900 | — | — |
| 2023-05-01 | $32.22 | $32.22 | 245,500 | — | — |
| 2023-04-28 | $31.51 | $31.51 | 193,000 | — | — |
| 2023-04-27 | $30.76 | $30.76 | 229,700 | — | — |
| 2023-04-26 | $30.56 | $30.56 | 265,900 | — | — |
| 2023-04-25 | $29.71 | $29.71 | 223,100 | — | — |
| 2023-04-24 | $30.19 | $30.19 | 165,200 | — | — |
| 2023-04-21 | $30.80 | $30.80 | 194,700 | — | — |
| 2023-04-20 | $30.57 | $30.57 | 234,300 | — | — |
| 2023-04-19 | $31.41 | $31.41 | 266,700 | — | — |
| 2023-04-18 | $30.78 | $30.78 | 165,400 | — | — |
| 2023-04-17 | $30.70 | $30.70 | 219,500 | — | — |
| 2023-04-14 | $29.83 | $29.83 | 187,600 | — | — |
| 2023-04-13 | $30.97 | $30.97 | 279,800 | — | — |
| 2023-04-12 | $30.24 | $30.24 | 136,500 | — | — |
| 2023-04-11 | $30.73 | $30.73 | 219,200 | — | — |
| 2023-04-10 | $30.50 | $30.50 | 497,000 | — | — |
| 2023-04-06 | $30.08 | $30.08 | 237,300 | — | — |
| 2023-04-05 | $29.00 | $29.00 | 214,700 | — | — |
| 2023-04-04 | $29.01 | $29.01 | 209,600 | — | — |
| 2023-04-03 | $29.43 | $29.43 | 214,800 | — | — |
| 2023-03-31 | $29.32 | $29.32 | 295,500 | — | — |
| 2023-03-30 | $28.23 | $28.23 | 211,800 | — | — |
| 2023-03-29 | $28.76 | $28.76 | 294,800 | — | — |
| 2023-03-28 | $28.16 | $28.16 | 210,000 | — | — |
| 2023-03-27 | $29.08 | $29.08 | 185,400 | — | — |
| 2023-03-24 | $28.97 | $28.97 | 193,400 | — | — |
| 2023-03-23 | $28.81 | $28.81 | 253,100 | — | — |
| 2023-03-22 | $28.29 | $28.29 | 300,000 | — | — |
| 2023-03-21 | $30.40 | $30.40 | 303,000 | — | — |
| 2023-03-20 | $29.94 | $29.94 | 239,900 | — | — |
| 2023-03-17 | $29.31 | $29.31 | 1,370,400 | — | — |
| 2023-03-16 | $30.91 | $30.91 | 242,300 | — | — |
| 2023-03-15 | $30.91 | $30.91 | 385,900 | — | — |
| 2023-03-14 | $30.83 | $30.83 | 360,900 | — | — |
| 2023-03-13 | $29.58 | $29.58 | 492,500 | — | — |
| 2023-03-10 | $29.40 | $29.40 | 575,100 | — | — |
| 2023-03-09 | $29.61 | $29.61 | 538,800 | — | — |
| 2023-03-08 | $30.48 | $30.48 | 713,900 | — | — |
| 2023-03-07 | $30.57 | $30.57 | 224,800 | — | — |
| 2023-03-06 | $30.03 | $30.03 | 345,200 | — | — |
| 2023-03-03 | $31.33 | $31.33 | 448,100 | — | — |
| 2023-03-02 | $30.23 | $30.23 | 318,300 | — | — |
| 2023-03-01 | $29.99 | $29.99 | 236,600 | — | — |
| 2023-02-28 | $30.41 | $30.41 | 416,100 | — | — |
| 2023-02-27 | $30.69 | $30.69 | 471,500 | — | — |
| 2023-02-24 | $30.50 | $30.50 | 303,600 | — | — |
| 2023-02-23 | $30.60 | $30.60 | 586,800 | — | — |
| 2023-02-22 | $28.52 | $28.52 | 465,900 | — | — |
| 2023-02-21 | $28.61 | $28.61 | 450,400 | — | — |
| 2023-02-17 | $29.82 | $29.82 | 302,500 | — | — |
| 2023-02-16 | $28.86 | $28.86 | 414,900 | — | — |
| 2023-02-15 | $29.53 | $29.53 | 205,500 | — | — |
| 2023-02-14 | $29.55 | $29.55 | 168,800 | — | — |
| 2023-02-13 | $29.30 | $29.30 | 213,600 | — | — |
| 2023-02-10 | $28.86 | $28.86 | 193,600 | — | — |
| 2023-02-09 | $28.34 | $28.34 | 302,300 | — | — |
| 2023-02-08 | $29.31 | $29.31 | 556,100 | — | — |
| 2023-02-07 | $31.14 | $31.14 | 292,100 | — | — |
| 2023-02-06 | $30.60 | $30.60 | 307,600 | — | — |
| 2023-02-03 | $31.06 | $31.06 | 388,700 | — | — |
| 2023-02-02 | $31.34 | $31.34 | 441,400 | — | — |
| 2023-02-01 | $28.37 | $28.37 | 284,900 | — | — |
| 2023-01-31 | $27.47 | $27.47 | 319,700 | — | — |
| 2023-01-30 | $27.03 | $27.03 | 233,200 | — | — |
| 2023-01-27 | $28.53 | $28.53 | 212,600 | — | — |
| 2023-01-26 | $27.85 | $27.85 | 228,300 | — | — |
| 2023-01-25 | $27.91 | $27.91 | 309,600 | — | — |
| 2023-01-24 | $28.65 | $28.65 | 379,000 | — | — |
| 2023-01-23 | $29.01 | $29.01 | 458,300 | — | — |
| 2023-01-20 | $28.98 | $28.98 | 340,700 | — | — |
| 2023-01-19 | $28.41 | $28.41 | 249,100 | — | — |
| 2023-01-18 | $29.01 | $29.01 | 282,800 | — | — |
| 2023-01-17 | $29.26 | $29.26 | 698,200 | — | — |
| 2023-01-13 | $28.21 | $28.21 | 500,700 | — | — |
| 2023-01-12 | $29.54 | $29.54 | 759,500 | — | — |
| 2023-01-11 | $27.62 | $27.62 | 625,900 | — | — |
| 2023-01-10 | $27.73 | $27.73 | 1,264,900 | — | — |
| 2023-01-09 | $23.85 | $23.85 | 337,400 | — | — |
| 2023-01-06 | $23.88 | $23.88 | 527,100 | — | — |
| 2023-01-05 | $24.47 | $24.47 | 374,300 | — | — |
| 2023-01-04 | $25.51 | $25.51 | 482,500 | — | — |
| 2023-01-03 | $25.13 | $25.13 | 716,600 | — | — |