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
- 2014-06-18 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 | $31.38 | $54.77 | 683,000 | — | — |
| 2023-12-28 | $31.39 | $54.78 | 536,500 | — | — |
| 2023-12-27 | $31.60 | $55.15 | 371,300 | — | — |
| 2023-12-26 | $31.70 | $55.32 | 824,000 | — | — |
| 2023-12-22 | $31.45 | $54.89 | 519,900 | — | — |
| 2023-12-21 | $31.81 | $55.52 | 604,200 | — | — |
| 2023-12-20 | $31.65 | $55.24 | 970,300 | — | — |
| 2023-12-19 | $32.08 | $55.99 | 2,669,000 | — | — |
| 2023-12-18 | $31.35 | $54.71 | 2,463,100 | — | — |
| 2023-12-15 | $30.54 | $53.30 | 2,702,400 | — | — |
| 2023-12-14 | $30.65 | $53.49 | 2,592,900 | — | — |
| 2023-12-13 | $30.05 | $52.44 | 3,772,500 | — | — |
| 2023-12-12 | $29.94 | $52.25 | 974,800 | — | — |
| 2023-12-11 | $29.82 | $52.04 | 805,100 | — | — |
| 2023-12-08 | $30.14 | $52.60 | 1,071,000 | — | — |
| 2023-12-07 | $29.50 | $51.48 | 803,300 | — | — |
| 2023-12-06 | $29.33 | $51.19 | 1,117,400 | — | — |
| 2023-12-05 | $30.17 | $52.65 | 982,600 | — | — |
| 2023-12-04 | $30.71 | $53.60 | 1,027,000 | — | — |
| 2023-12-01 | $30.66 | $53.51 | 494,800 | — | — |
| 2023-11-30 | $30.82 | $53.79 | 1,225,800 | — | — |
| 2023-11-29 | $30.60 | $53.40 | 586,500 | — | — |
| 2023-11-28 | $30.55 | $53.32 | 915,700 | — | — |
| 2023-11-27 | $30.80 | $53.75 | 605,000 | — | — |
| 2023-11-24 | $31.01 | $54.12 | 572,200 | — | — |
| 2023-11-22 | $30.34 | $52.95 | 686,600 | — | — |
| 2023-11-21 | $30.13 | $52.58 | 548,100 | — | — |
| 2023-11-20 | $30.53 | $53.28 | 1,407,100 | — | — |
| 2023-11-17 | $30.41 | $53.07 | 1,775,900 | — | — |
| 2023-11-16 | $29.23 | $51.01 | 1,413,300 | — | — |
| 2023-11-15 | $29.90 | $52.18 | 1,150,300 | — | — |
| 2023-11-14 | $30.30 | $51.89 | 4,555,900 | — | — |
| 2023-11-13 | $31.28 | $53.56 | 991,000 | — | — |
| 2023-11-10 | $30.15 | $51.63 | 994,100 | — | — |
| 2023-11-09 | $29.20 | $50.00 | 661,400 | — | — |
| 2023-11-08 | $29.00 | $49.66 | 744,800 | — | — |
| 2023-11-07 | $29.18 | $49.97 | 888,100 | — | — |
| 2023-11-06 | $28.17 | $48.24 | 371,100 | — | — |
| 2023-11-03 | $28.32 | $48.49 | 575,900 | — | — |
| 2023-11-02 | $28.61 | $48.99 | 243,300 | — | — |
| 2023-11-01 | $28.23 | $48.34 | 313,500 | — | — |
| 2023-10-31 | $28.48 | $48.77 | 280,300 | — | — |
| 2023-10-30 | $28.73 | $49.20 | 175,100 | — | — |
| 2023-10-27 | $28.63 | $49.03 | 174,300 | — | — |
| 2023-10-26 | $28.91 | $49.51 | 234,300 | — | — |
| 2023-10-25 | $29.34 | $50.24 | 406,900 | — | — |
| 2023-10-24 | $29.04 | $49.73 | 226,400 | — | — |
| 2023-10-23 | $29.07 | $49.78 | 433,500 | — | — |
| 2023-10-20 | $29.50 | $50.52 | 240,500 | — | — |
| 2023-10-19 | $29.52 | $50.55 | 293,700 | — | — |
| 2023-10-18 | $29.45 | $50.42 | 315,400 | — | — |
| 2023-10-17 | $29.44 | $50.41 | 199,500 | — | — |
| 2023-10-16 | $29.36 | $50.28 | 269,100 | — | — |
| 2023-10-13 | $29.21 | $50.02 | 539,600 | — | — |
| 2023-10-12 | $28.51 | $48.82 | 364,200 | — | — |
| 2023-10-11 | $28.14 | $48.19 | 518,900 | — | — |
| 2023-10-10 | $28.00 | $47.95 | 254,700 | — | — |
| 2023-10-09 | $28.14 | $48.19 | 300,800 | — | — |
| 2023-10-06 | $27.42 | $46.95 | 142,800 | — | — |
| 2023-10-05 | $27.02 | $46.27 | 205,800 | — | — |
| 2023-10-04 | $27.22 | $46.61 | 519,200 | — | — |
| 2023-10-03 | $27.48 | $47.06 | 199,200 | — | — |
| 2023-10-02 | $27.58 | $47.23 | 361,400 | — | — |
| 2023-09-29 | $27.88 | $47.74 | 409,900 | — | — |
| 2023-09-28 | $28.40 | $48.63 | 301,100 | — | — |
| 2023-09-27 | $28.28 | $48.43 | 299,500 | — | — |
| 2023-09-26 | $27.60 | $47.26 | 155,700 | — | — |
| 2023-09-25 | $28.01 | $47.96 | 257,000 | — | — |
| 2023-09-22 | $27.63 | $47.31 | 273,600 | — | — |
| 2023-09-21 | $28.00 | $47.95 | 308,400 | — | — |
| 2023-09-20 | $28.35 | $48.55 | 525,700 | — | — |
| 2023-09-19 | $27.88 | $47.74 | 497,600 | — | — |
| 2023-09-18 | $28.36 | $48.56 | 270,400 | — | — |
| 2023-09-15 | $28.52 | $48.84 | 475,700 | — | — |
| 2023-09-14 | $28.53 | $48.85 | 199,800 | — | — |
| 2023-09-13 | $28.66 | $49.08 | 254,800 | — | — |
| 2023-09-12 | $28.63 | $49.03 | 257,800 | — | — |
| 2023-09-11 | $28.56 | $48.91 | 279,700 | — | — |
| 2023-09-08 | $28.86 | $49.42 | 463,600 | — | — |
| 2023-09-07 | $28.64 | $49.04 | 269,300 | — | — |
| 2023-09-06 | $28.85 | $49.40 | 477,800 | — | — |
| 2023-09-05 | $28.51 | $48.82 | 386,700 | — | — |
| 2023-09-01 | $28.35 | $48.55 | 281,500 | — | — |
| 2023-08-31 | $27.82 | $47.64 | 374,900 | — | — |
| 2023-08-30 | $28.21 | $48.31 | 300,300 | — | — |
| 2023-08-29 | $28.02 | $47.98 | 157,200 | — | — |
| 2023-08-28 | $27.86 | $47.71 | 282,300 | — | — |
| 2023-08-25 | $27.17 | $46.53 | 204,400 | — | — |
| 2023-08-24 | $27.00 | $46.23 | 256,500 | — | — |
| 2023-08-23 | $27.35 | $46.83 | 201,200 | — | — |
| 2023-08-22 | $27.45 | $47.01 | 305,600 | — | — |
| 2023-08-21 | $27.75 | $47.52 | 281,700 | — | — |
| 2023-08-18 | $28.14 | $48.19 | 356,900 | — | — |
| 2023-08-17 | $27.99 | $47.93 | 282,000 | — | — |
| 2023-08-16 | $27.92 | $47.81 | 209,700 | — | — |
| 2023-08-15 | $28.10 | $48.12 | 283,500 | — | — |
| 2023-08-14 | $28.48 | $48.77 | 200,500 | — | — |
| 2023-08-11 | $28.58 | $48.94 | 233,100 | — | — |
| 2023-08-10 | $28.51 | $48.82 | 284,800 | — | — |
| 2023-08-09 | $29.16 | $49.93 | 380,600 | — | — |
| 2023-08-08 | $29.28 | $49.52 | 263,600 | — | — |
| 2023-08-07 | $29.19 | $49.37 | 535,200 | — | — |
| 2023-08-04 | $28.80 | $48.71 | 317,600 | — | — |
| 2023-08-03 | $28.82 | $48.74 | 354,900 | — | — |
| 2023-08-02 | $28.19 | $47.68 | 481,800 | — | — |
| 2023-08-01 | $28.72 | $48.58 | 630,100 | — | — |
| 2023-07-31 | $27.12 | $45.87 | 428,000 | — | — |
| 2023-07-28 | $26.63 | $45.04 | 343,700 | — | — |
| 2023-07-27 | $25.99 | $43.96 | 413,900 | — | — |
| 2023-07-26 | $26.43 | $44.70 | 340,200 | — | — |
| 2023-07-25 | $26.91 | $45.51 | 446,600 | — | — |
| 2023-07-24 | $26.63 | $45.04 | 483,200 | — | — |
| 2023-07-21 | $26.14 | $44.20 | 477,000 | — | — |
| 2023-07-20 | $25.80 | $43.64 | 254,500 | — | — |
| 2023-07-19 | $25.69 | $43.45 | 358,700 | — | — |
| 2023-07-18 | $25.90 | $43.81 | 341,900 | — | — |
| 2023-07-17 | $25.48 | $43.10 | 262,000 | — | — |
| 2023-07-14 | $25.44 | $43.03 | 349,300 | — | — |
| 2023-07-13 | $26.43 | $44.70 | 386,800 | — | — |
| 2023-07-12 | $26.02 | $44.01 | 507,800 | — | — |
| 2023-07-11 | $25.83 | $43.69 | 1,126,700 | — | — |
| 2023-07-10 | $25.27 | $42.74 | 471,200 | — | — |
| 2023-07-07 | $25.48 | $43.10 | 301,600 | — | — |
| 2023-07-06 | $25.11 | $42.47 | 366,000 | — | — |
| 2023-07-05 | $25.81 | $43.65 | 316,000 | — | — |
| 2023-07-03 | $26.20 | $44.31 | 412,400 | — | — |
| 2023-06-30 | $26.83 | $45.38 | 287,000 | — | — |
| 2023-06-29 | $26.76 | $45.26 | 258,600 | — | — |
| 2023-06-28 | $26.30 | $44.48 | 257,100 | — | — |
| 2023-06-27 | $25.90 | $43.81 | 387,400 | — | — |
| 2023-06-26 | $25.81 | $43.65 | 357,300 | — | — |
| 2023-06-23 | $25.00 | $42.28 | 463,400 | — | — |
| 2023-06-22 | $25.23 | $42.67 | 298,800 | — | — |
| 2023-06-21 | $25.39 | $42.94 | 490,400 | — | — |
| 2023-06-20 | $24.93 | $42.17 | 552,100 | — | — |
| 2023-06-16 | $24.86 | $42.05 | 739,600 | — | — |
| 2023-06-15 | $24.90 | $42.11 | 625,800 | — | — |
| 2023-06-14 | $25.21 | $42.64 | 451,300 | — | — |
| 2023-06-13 | $24.97 | $42.23 | 457,900 | — | — |
| 2023-06-12 | $25.19 | $42.60 | 394,000 | — | — |
| 2023-06-09 | $25.96 | $43.91 | 423,900 | — | — |
| 2023-06-08 | $26.01 | $43.99 | 537,000 | — | — |
| 2023-06-07 | $26.32 | $44.52 | 523,600 | — | — |
| 2023-06-06 | $26.25 | $44.40 | 335,000 | — | — |
| 2023-06-05 | $26.27 | $44.43 | 253,600 | — | — |
| 2023-06-02 | $26.50 | $44.82 | 248,600 | — | — |
| 2023-06-01 | $25.97 | $43.92 | 379,200 | — | — |
| 2023-05-31 | $25.78 | $43.60 | 467,700 | — | — |
| 2023-05-30 | $26.07 | $44.09 | 245,500 | — | — |
| 2023-05-26 | $26.38 | $44.62 | 192,600 | — | — |
| 2023-05-25 | $26.61 | $45.01 | 248,800 | — | — |
| 2023-05-24 | $27.45 | $46.43 | 165,900 | — | — |
| 2023-05-23 | $27.39 | $46.33 | 165,300 | — | — |
| 2023-05-22 | $27.24 | $46.07 | 226,500 | — | — |
| 2023-05-19 | $27.17 | $45.95 | 242,200 | — | — |
| 2023-05-18 | $27.10 | $45.84 | 286,000 | — | — |
| 2023-05-17 | $26.76 | $45.26 | 178,700 | — | — |
| 2023-05-16 | $26.42 | $44.69 | 263,800 | — | — |
| 2023-05-15 | $26.92 | $45.53 | 252,600 | — | — |
| 2023-05-12 | $26.22 | $44.35 | 257,200 | — | — |
| 2023-05-11 | $26.13 | $44.19 | 229,400 | — | — |
| 2023-05-10 | $26.77 | $45.28 | 257,500 | — | — |
| 2023-05-09 | $27.10 | $45.28 | 259,400 | — | — |
| 2023-05-08 | $27.00 | $45.11 | 425,400 | — | — |
| 2023-05-05 | $27.54 | $46.01 | 257,900 | — | — |
| 2023-05-04 | $26.81 | $44.79 | 634,500 | — | — |
| 2023-05-03 | $27.43 | $45.83 | 646,200 | — | — |
| 2023-05-02 | $28.08 | $46.91 | 738,800 | — | — |
| 2023-05-01 | $29.10 | $48.62 | 256,400 | — | — |
| 2023-04-28 | $29.44 | $49.19 | 353,500 | — | — |
| 2023-04-27 | $28.43 | $47.50 | 185,700 | — | — |
| 2023-04-26 | $28.33 | $47.33 | 181,900 | — | — |
| 2023-04-25 | $29.07 | $48.57 | 377,100 | — | — |
| 2023-04-24 | $29.60 | $49.45 | 274,800 | — | — |
| 2023-04-21 | $28.71 | $47.97 | 216,800 | — | — |
| 2023-04-20 | $28.87 | $48.23 | 268,300 | — | — |
| 2023-04-19 | $29.46 | $49.22 | 433,800 | — | — |
| 2023-04-18 | $29.74 | $49.69 | 2,151,700 | — | — |
| 2023-04-17 | $30.55 | $51.04 | 457,300 | — | — |
| 2023-04-14 | $30.84 | $51.53 | 252,700 | — | — |
| 2023-04-13 | $30.60 | $51.12 | 897,800 | — | — |
| 2023-04-12 | $30.58 | $51.09 | 280,600 | — | — |
| 2023-04-11 | $30.46 | $50.89 | 352,000 | — | — |
| 2023-04-10 | $30.13 | $50.34 | 329,000 | — | — |
| 2023-04-06 | $29.92 | $49.99 | 406,700 | — | — |
| 2023-04-05 | $29.80 | $49.79 | 322,400 | — | — |
| 2023-04-04 | $29.36 | $49.05 | 329,000 | — | — |
| 2023-04-03 | $29.71 | $49.64 | 513,800 | — | — |
| 2023-03-31 | $28.00 | $46.78 | 276,400 | — | — |
| 2023-03-30 | $27.93 | $46.66 | 291,400 | — | — |
| 2023-03-29 | $28.16 | $47.05 | 291,200 | — | — |
| 2023-03-28 | $27.82 | $46.48 | 281,600 | — | — |
| 2023-03-27 | $27.58 | $46.08 | 283,400 | — | — |
| 2023-03-24 | $26.76 | $44.72 | 416,200 | — | — |
| 2023-03-23 | $26.92 | $44.98 | 373,600 | — | — |
| 2023-03-22 | $27.41 | $45.80 | 412,800 | — | — |
| 2023-03-21 | $27.98 | $46.75 | 518,800 | — | — |
| 2023-03-20 | $27.41 | $45.80 | 462,800 | — | — |
| 2023-03-17 | $27.03 | $45.16 | 780,700 | — | — |
| 2023-03-16 | $26.86 | $44.88 | 763,000 | — | — |
| 2023-03-15 | $26.42 | $44.14 | 863,700 | — | — |
| 2023-03-14 | $27.86 | $46.55 | 528,400 | — | — |
| 2023-03-13 | $27.84 | $46.51 | 527,300 | — | — |
| 2023-03-10 | $28.56 | $47.72 | 448,400 | — | — |
| 2023-03-09 | $29.06 | $48.55 | 360,000 | — | — |
| 2023-03-08 | $29.25 | $48.87 | 301,100 | — | — |
| 2023-03-07 | $29.44 | $49.19 | 208,500 | — | — |
| 2023-03-06 | $30.00 | $50.12 | 321,900 | — | — |
| 2023-03-03 | $30.35 | $50.71 | 266,600 | — | — |
| 2023-03-02 | $30.14 | $50.36 | 530,400 | — | — |
| 2023-03-01 | $29.91 | $49.15 | 460,800 | — | — |
| 2023-02-28 | $28.63 | $47.05 | 466,100 | — | — |
| 2023-02-27 | $29.18 | $47.95 | 220,300 | — | — |
| 2023-02-24 | $28.86 | $47.43 | 455,200 | — | — |
| 2023-02-23 | $29.63 | $48.69 | 521,300 | — | — |
| 2023-02-22 | $29.32 | $48.18 | 492,900 | — | — |
| 2023-02-21 | $29.51 | $48.50 | 333,300 | — | — |
| 2023-02-17 | $30.03 | $49.35 | 379,200 | — | — |
| 2023-02-16 | $31.55 | $51.85 | 178,700 | — | — |
| 2023-02-15 | $31.62 | $51.96 | 257,100 | — | — |
| 2023-02-14 | $32.42 | $53.28 | 270,400 | — | — |
| 2023-02-13 | $31.56 | $51.86 | 317,000 | — | — |
| 2023-02-10 | $31.40 | $51.60 | 475,300 | — | — |
| 2023-02-09 | $30.04 | $49.37 | 335,400 | — | — |
| 2023-02-08 | $31.08 | $51.08 | 247,500 | — | — |
| 2023-02-07 | $31.33 | $51.49 | 329,300 | — | — |
| 2023-02-06 | $30.17 | $49.58 | 276,600 | — | — |
| 2023-02-03 | $30.23 | $49.68 | 353,900 | — | — |
| 2023-02-02 | $30.24 | $49.70 | 508,700 | — | — |
| 2023-02-01 | $30.85 | $50.70 | 559,500 | — | — |
| 2023-01-31 | $31.75 | $52.18 | 324,300 | — | — |
| 2023-01-30 | $31.67 | $52.05 | 386,400 | — | — |
| 2023-01-27 | $32.62 | $53.61 | 259,200 | — | — |
| 2023-01-26 | $32.95 | $54.15 | 819,100 | — | — |
| 2023-01-25 | $32.97 | $54.18 | 192,600 | — | — |
| 2023-01-24 | $32.90 | $54.07 | 318,000 | — | — |
| 2023-01-23 | $32.69 | $53.72 | 603,500 | — | — |
| 2023-01-20 | $32.27 | $53.03 | 288,000 | — | — |
| 2023-01-19 | $32.34 | $53.15 | 218,400 | — | — |
| 2023-01-18 | $31.29 | $51.42 | 323,800 | — | — |
| 2023-01-17 | $32.63 | $53.62 | 322,800 | — | — |
| 2023-01-13 | $33.25 | $54.64 | 261,500 | — | — |
| 2023-01-12 | $33.34 | $54.79 | 541,500 | — | — |
| 2023-01-11 | $31.93 | $52.47 | 401,300 | — | — |
| 2023-01-10 | $31.71 | $52.11 | 255,300 | — | — |
| 2023-01-09 | $31.55 | $51.85 | 368,400 | — | — |
| 2023-01-06 | $30.37 | $49.91 | 309,100 | — | — |
| 2023-01-05 | $29.17 | $47.94 | 302,700 | — | — |
| 2023-01-04 | $28.71 | $47.18 | 548,400 | — | — |
| 2023-01-03 | $29.02 | $47.69 | 802,100 | — | — |