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
- 2020-09-24 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 | $34.55 | $34.90 | 498,000 | — | — |
| 2023-12-28 | $34.83 | $35.18 | 349,500 | — | — |
| 2023-12-27 | $35.01 | $35.36 | 554,800 | — | — |
| 2023-12-26 | $34.69 | $35.04 | 480,700 | — | — |
| 2023-12-22 | $34.41 | $34.76 | 418,700 | — | — |
| 2023-12-21 | $34.45 | $34.80 | 699,300 | — | — |
| 2023-12-20 | $34.27 | $34.61 | 897,000 | — | — |
| 2023-12-19 | $35.05 | $35.40 | 1,211,700 | — | — |
| 2023-12-18 | $34.74 | $35.09 | 714,700 | — | — |
| 2023-12-15 | $34.92 | $35.27 | 2,803,400 | — | — |
| 2023-12-14 | $35.19 | $35.54 | 905,100 | — | — |
| 2023-12-13 | $34.24 | $34.58 | 1,288,000 | — | — |
| 2023-12-12 | $34.26 | $34.60 | 670,400 | — | — |
| 2023-12-11 | $34.47 | $34.82 | 863,200 | — | — |
| 2023-12-08 | $34.24 | $34.58 | 496,000 | — | — |
| 2023-12-07 | $34.03 | $34.37 | 568,700 | — | — |
| 2023-12-06 | $33.71 | $34.05 | 854,900 | — | — |
| 2023-12-05 | $33.90 | $34.24 | 757,300 | — | — |
| 2023-12-04 | $34.34 | $34.68 | 911,800 | — | — |
| 2023-12-01 | $34.34 | $34.68 | 759,200 | — | — |
| 2023-11-30 | $33.73 | $34.07 | 927,400 | — | — |
| 2023-11-29 | $33.48 | $33.82 | 751,800 | — | — |
| 2023-11-28 | $33.46 | $33.77 | 696,500 | — | — |
| 2023-11-27 | $33.94 | $34.26 | 931,900 | — | — |
| 2023-11-24 | $33.36 | $33.67 | 625,800 | — | — |
| 2023-11-22 | $33.43 | $33.74 | 370,800 | — | — |
| 2023-11-21 | $33.39 | $33.70 | 675,500 | — | — |
| 2023-11-20 | $33.70 | $34.01 | 538,500 | — | — |
| 2023-11-17 | $33.95 | $34.27 | 537,000 | — | — |
| 2023-11-16 | $33.76 | $34.07 | 654,100 | — | — |
| 2023-11-15 | $33.75 | $34.06 | 991,500 | — | — |
| 2023-11-14 | $33.52 | $33.83 | 579,700 | — | — |
| 2023-11-13 | $32.67 | $32.97 | 625,900 | — | — |
| 2023-11-10 | $32.30 | $32.60 | 476,400 | — | — |
| 2023-11-09 | $31.87 | $32.17 | 644,300 | — | — |
| 2023-11-08 | $32.47 | $32.77 | 853,800 | — | — |
| 2023-11-07 | $32.34 | $32.64 | 635,700 | — | — |
| 2023-11-06 | $32.56 | $32.86 | 1,062,900 | — | — |
| 2023-11-03 | $32.33 | $32.63 | 925,400 | — | — |
| 2023-11-02 | $31.46 | $31.75 | 1,118,000 | — | — |
| 2023-11-01 | $29.66 | $29.94 | 931,600 | — | — |
| 2023-10-31 | $29.56 | $29.83 | 562,800 | — | — |
| 2023-10-30 | $29.30 | $29.57 | 638,800 | — | — |
| 2023-10-27 | $29.14 | $29.41 | 485,300 | — | — |
| 2023-10-26 | $29.25 | $29.52 | 695,500 | — | — |
| 2023-10-25 | $29.03 | $29.30 | 942,800 | — | — |
| 2023-10-24 | $29.70 | $29.98 | 1,192,000 | — | — |
| 2023-10-23 | $29.81 | $30.09 | 650,900 | — | — |
| 2023-10-20 | $30.02 | $30.30 | 611,400 | — | — |
| 2023-10-19 | $30.32 | $30.60 | 712,700 | — | — |
| 2023-10-18 | $30.38 | $30.66 | 786,600 | — | — |
| 2023-10-17 | $31.68 | $31.97 | 952,400 | — | — |
| 2023-10-16 | $31.20 | $31.49 | 649,800 | — | — |
| 2023-10-13 | $30.91 | $31.20 | 614,600 | — | — |
| 2023-10-12 | $31.21 | $31.50 | 607,600 | — | — |
| 2023-10-11 | $31.58 | $31.87 | 734,800 | — | — |
| 2023-10-10 | $31.44 | $31.73 | 671,400 | — | — |
| 2023-10-09 | $30.96 | $31.25 | 576,800 | — | — |
| 2023-10-06 | $30.82 | $31.11 | 1,089,400 | — | — |
| 2023-10-05 | $30.90 | $31.19 | 573,900 | — | — |
| 2023-10-04 | $30.97 | $31.26 | 715,300 | — | — |
| 2023-10-03 | $30.72 | $31.01 | 877,800 | — | — |
| 2023-10-02 | $30.52 | $30.80 | 994,000 | — | — |
| 2023-09-29 | $30.92 | $31.21 | 812,500 | — | — |
| 2023-09-28 | $31.06 | $31.35 | 881,700 | — | — |
| 2023-09-27 | $30.94 | $31.23 | 870,500 | — | — |
| 2023-09-26 | $29.85 | $30.13 | 559,800 | — | — |
| 2023-09-25 | $30.63 | $30.91 | 479,900 | — | — |
| 2023-09-22 | $30.34 | $30.62 | 418,300 | — | — |
| 2023-09-21 | $30.34 | $30.62 | 498,500 | — | — |
| 2023-09-20 | $30.95 | $31.24 | 846,900 | — | — |
| 2023-09-19 | $30.94 | $31.23 | 702,400 | — | — |
| 2023-09-18 | $31.47 | $31.76 | 976,600 | — | — |
| 2023-09-15 | $30.20 | $30.48 | 1,588,600 | — | — |
| 2023-09-14 | $30.16 | $30.44 | 572,200 | — | — |
| 2023-09-13 | $29.76 | $30.04 | 720,300 | — | — |
| 2023-09-12 | $29.84 | $30.12 | 474,400 | — | — |
| 2023-09-11 | $30.22 | $30.50 | 565,900 | — | — |
| 2023-09-08 | $30.12 | $30.40 | 460,000 | — | — |
| 2023-09-07 | $30.33 | $30.61 | 1,426,200 | — | — |
| 2023-09-06 | $30.85 | $31.14 | 837,600 | — | — |
| 2023-09-05 | $30.71 | $30.97 | 1,043,600 | — | — |
| 2023-09-01 | $31.83 | $32.10 | 958,000 | — | — |
| 2023-08-31 | $31.41 | $31.68 | 1,061,300 | — | — |
| 2023-08-30 | $31.47 | $31.74 | 532,800 | — | — |
| 2023-08-29 | $31.26 | $31.52 | 637,700 | — | — |
| 2023-08-28 | $30.97 | $31.23 | 598,700 | — | — |
| 2023-08-25 | $30.64 | $30.90 | 671,700 | — | — |
| 2023-08-24 | $30.21 | $30.47 | 579,400 | — | — |
| 2023-08-23 | $30.29 | $30.55 | 666,700 | — | — |
| 2023-08-22 | $30.07 | $30.32 | 1,215,800 | — | — |
| 2023-08-21 | $29.50 | $29.75 | 949,900 | — | — |
| 2023-08-18 | $29.09 | $29.34 | 1,174,400 | — | — |
| 2023-08-17 | $29.42 | $29.67 | 1,038,100 | — | — |
| 2023-08-16 | $29.47 | $29.72 | 980,000 | — | — |
| 2023-08-15 | $29.32 | $29.57 | 713,500 | — | — |
| 2023-08-14 | $29.24 | $29.49 | 513,600 | — | — |
| 2023-08-11 | $29.21 | $29.46 | 542,500 | — | — |
| 2023-08-10 | $29.43 | $29.68 | 660,900 | — | — |
| 2023-08-09 | $29.61 | $29.86 | 811,300 | — | — |
| 2023-08-08 | $30.26 | $30.52 | 747,600 | — | — |
| 2023-08-07 | $30.02 | $30.27 | 937,500 | — | — |
| 2023-08-04 | $29.68 | $29.93 | 1,142,300 | — | — |
| 2023-08-03 | $29.77 | $30.02 | 1,854,300 | — | — |
| 2023-08-02 | $30.36 | $30.62 | 1,179,000 | — | — |
| 2023-08-01 | $30.99 | $31.25 | 702,100 | — | — |
| 2023-07-31 | $30.93 | $31.19 | 1,012,800 | — | — |
| 2023-07-28 | $30.76 | $31.02 | 1,042,400 | — | — |
| 2023-07-27 | $31.05 | $31.31 | 1,049,100 | — | — |
| 2023-07-26 | $31.05 | $31.31 | 1,161,500 | — | — |
| 2023-07-25 | $31.66 | $31.93 | 465,600 | — | — |
| 2023-07-24 | $31.79 | $32.06 | 435,200 | — | — |
| 2023-07-21 | $31.81 | $32.08 | 708,900 | — | — |
| 2023-07-20 | $31.89 | $32.16 | 896,200 | — | — |
| 2023-07-19 | $32.49 | $32.76 | 641,800 | — | — |
| 2023-07-18 | $32.67 | $32.95 | 704,800 | — | — |
| 2023-07-17 | $32.56 | $32.84 | 432,900 | — | — |
| 2023-07-14 | $32.41 | $32.68 | 354,900 | — | — |
| 2023-07-13 | $32.76 | $33.04 | 680,200 | — | — |
| 2023-07-12 | $32.81 | $33.09 | 795,200 | — | — |
| 2023-07-11 | $32.44 | $32.71 | 690,800 | — | — |
| 2023-07-10 | $32.31 | $32.58 | 776,600 | — | — |
| 2023-07-07 | $31.87 | $32.14 | 1,354,000 | — | — |
| 2023-07-06 | $31.24 | $31.50 | 1,256,200 | — | — |
| 2023-07-05 | $31.28 | $31.54 | 723,600 | — | — |
| 2023-07-03 | $31.86 | $32.13 | 455,100 | — | — |
| 2023-06-30 | $32.21 | $32.48 | 942,900 | — | — |
| 2023-06-29 | $31.92 | $32.19 | 739,400 | — | — |
| 2023-06-28 | $31.37 | $31.64 | 738,900 | — | — |
| 2023-06-27 | $31.26 | $31.52 | 868,000 | — | — |
| 2023-06-26 | $30.66 | $30.92 | 820,100 | — | — |
| 2023-06-23 | $30.62 | $30.88 | 2,513,500 | — | — |
| 2023-06-22 | $31.11 | $31.37 | 847,800 | — | — |
| 2023-06-21 | $31.27 | $31.53 | 922,100 | — | — |
| 2023-06-20 | $31.37 | $31.64 | 1,039,700 | — | — |
| 2023-06-16 | $31.53 | $31.80 | 2,339,900 | — | — |
| 2023-06-15 | $31.78 | $32.05 | 649,200 | — | — |
| 2023-06-14 | $31.41 | $31.68 | 986,100 | — | — |
| 2023-06-13 | $31.77 | $32.04 | 1,088,500 | — | — |
| 2023-06-12 | $31.45 | $31.72 | 1,192,300 | — | — |
| 2023-06-09 | $30.76 | $31.02 | 700,100 | — | — |
| 2023-06-08 | $30.95 | $31.21 | 769,000 | — | — |
| 2023-06-07 | $31.01 | $31.27 | 816,400 | — | — |
| 2023-06-06 | $30.65 | $30.91 | 867,000 | — | — |
| 2023-06-05 | $30.01 | $30.26 | 899,600 | — | — |
| 2023-06-02 | $30.18 | $30.44 | 1,045,300 | — | — |
| 2023-06-01 | $29.68 | $29.93 | 805,400 | — | — |
| 2023-05-31 | $29.64 | $29.89 | 2,138,400 | — | — |
| 2023-05-30 | $30.05 | $30.28 | 873,400 | — | — |
| 2023-05-26 | $30.03 | $30.26 | 1,201,100 | — | — |
| 2023-05-25 | $29.20 | $29.42 | 1,019,100 | — | — |
| 2023-05-24 | $28.78 | $29.00 | 816,700 | — | — |
| 2023-05-23 | $29.06 | $29.28 | 941,300 | — | — |
| 2023-05-22 | $29.22 | $29.44 | 928,100 | — | — |
| 2023-05-19 | $29.29 | $29.51 | 931,000 | — | — |
| 2023-05-18 | $29.28 | $29.50 | 1,217,900 | — | — |
| 2023-05-17 | $29.07 | $29.29 | 755,200 | — | — |
| 2023-05-16 | $28.48 | $28.70 | 692,600 | — | — |
| 2023-05-15 | $28.44 | $28.66 | 997,500 | — | — |
| 2023-05-12 | $27.86 | $28.07 | 716,800 | — | — |
| 2023-05-11 | $27.96 | $28.17 | 790,900 | — | — |
| 2023-05-10 | $27.68 | $27.89 | 1,042,100 | — | — |
| 2023-05-09 | $27.71 | $27.92 | 930,600 | — | — |
| 2023-05-08 | $27.52 | $27.73 | 1,032,100 | — | — |
| 2023-05-05 | $27.79 | $28.00 | 822,700 | — | — |
| 2023-05-04 | $27.41 | $27.62 | 1,317,200 | — | — |
| 2023-05-03 | $26.69 | $26.89 | 1,022,200 | — | — |
| 2023-05-02 | $27.12 | $27.33 | 853,500 | — | — |
| 2023-05-01 | $27.38 | $27.59 | 808,700 | — | — |
| 2023-04-28 | $27.13 | $27.34 | 500,600 | — | — |
| 2023-04-27 | $26.94 | $27.15 | 695,700 | — | — |
| 2023-04-26 | $26.41 | $26.61 | 585,700 | — | — |
| 2023-04-25 | $26.63 | $26.83 | 2,374,600 | — | — |
| 2023-04-24 | $27.46 | $27.67 | 1,093,700 | — | — |
| 2023-04-21 | $27.41 | $27.62 | 628,900 | — | — |
| 2023-04-20 | $27.26 | $27.47 | 619,900 | — | — |
| 2023-04-19 | $27.17 | $27.38 | 1,129,700 | — | — |
| 2023-04-18 | $27.27 | $27.48 | 675,600 | — | — |
| 2023-04-17 | $27.06 | $27.27 | 508,300 | — | — |
| 2023-04-14 | $26.96 | $27.17 | 758,700 | — | — |
| 2023-04-13 | $26.86 | $27.06 | 778,400 | — | — |
| 2023-04-12 | $26.61 | $26.81 | 1,052,800 | — | — |
| 2023-04-11 | $26.29 | $26.49 | 812,600 | — | — |
| 2023-04-10 | $26.21 | $26.41 | 1,119,500 | — | — |
| 2023-04-06 | $25.68 | $25.88 | 946,300 | — | — |
| 2023-04-05 | $25.83 | $26.03 | 1,578,800 | — | — |
| 2023-04-04 | $26.42 | $26.62 | 721,000 | — | — |
| 2023-04-03 | $27.22 | $27.43 | 761,800 | — | — |
| 2023-03-31 | $27.34 | $27.55 | 883,000 | — | — |
| 2023-03-30 | $26.81 | $27.01 | 1,025,100 | — | — |
| 2023-03-29 | $26.27 | $26.47 | 925,300 | — | — |
| 2023-03-28 | $25.87 | $26.07 | 935,200 | — | — |
| 2023-03-27 | $25.88 | $26.08 | 1,699,000 | — | — |
| 2023-03-24 | $25.54 | $25.73 | 846,800 | — | — |
| 2023-03-23 | $25.52 | $25.71 | 1,091,300 | — | — |
| 2023-03-22 | $25.35 | $25.54 | 1,251,600 | — | — |
| 2023-03-21 | $25.96 | $26.16 | 1,701,500 | — | — |
| 2023-03-20 | $25.68 | $25.88 | 1,134,900 | — | — |
| 2023-03-17 | $25.24 | $25.43 | 1,820,000 | — | — |
| 2023-03-16 | $25.74 | $25.94 | 787,100 | — | — |
| 2023-03-15 | $25.38 | $25.57 | 1,333,100 | — | — |
| 2023-03-14 | $25.81 | $26.01 | 1,356,600 | — | — |
| 2023-03-13 | $24.80 | $24.99 | 1,484,300 | — | — |
| 2023-03-10 | $25.65 | $25.85 | 881,300 | — | — |
| 2023-03-09 | $26.60 | $26.80 | 879,300 | — | — |
| 2023-03-08 | $27.02 | $27.23 | 1,089,800 | — | — |
| 2023-03-07 | $26.75 | $26.95 | 1,316,100 | — | — |
| 2023-03-06 | $27.20 | $27.41 | 1,392,200 | — | — |
| 2023-03-03 | $27.51 | $27.72 | 1,290,200 | — | — |
| 2023-03-02 | $26.90 | $27.11 | 823,300 | — | — |
| 2023-03-01 | $26.72 | $26.92 | 830,000 | — | — |
| 2023-02-28 | $26.17 | $26.34 | 1,884,800 | — | — |
| 2023-02-27 | $25.98 | $26.15 | 1,050,800 | — | — |
| 2023-02-24 | $25.91 | $26.08 | 882,600 | — | — |
| 2023-02-23 | $25.86 | $26.03 | 1,083,900 | — | — |
| 2023-02-22 | $25.68 | $25.85 | 1,238,000 | — | — |
| 2023-02-21 | $25.52 | $25.69 | 1,033,100 | — | — |
| 2023-02-17 | $26.12 | $26.29 | 1,105,300 | — | — |
| 2023-02-16 | $26.08 | $26.25 | 2,082,300 | — | — |
| 2023-02-15 | $23.79 | $23.95 | 1,107,300 | — | — |
| 2023-02-14 | $23.48 | $23.64 | 724,900 | — | — |
| 2023-02-13 | $23.42 | $23.58 | 671,900 | — | — |
| 2023-02-10 | $23.14 | $23.29 | 540,400 | — | — |
| 2023-02-09 | $23.11 | $23.26 | 854,500 | — | — |
| 2023-02-08 | $23.42 | $23.58 | 492,000 | — | — |
| 2023-02-07 | $23.65 | $23.81 | 452,100 | — | — |
| 2023-02-06 | $23.49 | $23.65 | 569,800 | — | — |
| 2023-02-03 | $23.86 | $24.02 | 648,300 | — | — |
| 2023-02-02 | $24.14 | $24.30 | 931,400 | — | — |
| 2023-02-01 | $23.57 | $23.73 | 1,366,300 | — | — |
| 2023-01-31 | $23.03 | $23.18 | 1,177,000 | — | — |
| 2023-01-30 | $22.49 | $22.64 | 983,500 | — | — |
| 2023-01-27 | $22.35 | $22.50 | 869,800 | — | — |
| 2023-01-26 | $22.00 | $22.15 | 648,400 | — | — |
| 2023-01-25 | $21.79 | $21.94 | 560,500 | — | — |
| 2023-01-24 | $21.81 | $21.96 | 498,700 | — | — |
| 2023-01-23 | $22.07 | $22.22 | 592,200 | — | — |
| 2023-01-20 | $21.63 | $21.77 | 449,400 | — | — |
| 2023-01-19 | $21.13 | $21.27 | 614,400 | — | — |
| 2023-01-18 | $21.56 | $21.70 | 883,800 | — | — |
| 2023-01-17 | $21.52 | $21.66 | 758,100 | — | — |
| 2023-01-13 | $21.86 | $22.01 | 1,768,700 | — | — |
| 2023-01-12 | $21.87 | $22.02 | 921,000 | — | — |
| 2023-01-11 | $21.60 | $21.74 | 619,700 | — | — |
| 2023-01-10 | $21.57 | $21.71 | 916,800 | — | — |
| 2023-01-09 | $21.29 | $21.43 | 1,210,200 | — | — |
| 2023-01-06 | $20.87 | $21.01 | 1,408,300 | — | — |
| 2023-01-05 | $19.96 | $20.09 | 1,606,700 | — | — |
| 2023-01-04 | $20.37 | $20.51 | 1,526,800 | — | — |
| 2023-01-03 | $19.63 | $19.76 | 1,503,600 | — | — |