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
- 2023-06-30 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 | $39.62 | $40.04 | 116,400 | — | — |
| 2023-12-28 | $39.60 | $40.02 | 41,500 | — | — |
| 2023-12-27 | $40.01 | $40.43 | 65,000 | — | — |
| 2023-12-26 | $39.51 | $39.93 | 34,700 | — | — |
| 2023-12-22 | $39.46 | $39.88 | 52,700 | — | — |
| 2023-12-21 | $39.28 | $39.69 | 126,700 | — | — |
| 2023-12-20 | $38.66 | $39.07 | 104,300 | — | — |
| 2023-12-19 | $39.65 | $40.07 | 95,400 | — | — |
| 2023-12-18 | $39.50 | $39.92 | 76,800 | — | — |
| 2023-12-15 | $39.35 | $39.76 | 125,100 | — | — |
| 2023-12-14 | $39.02 | $39.43 | 302,600 | — | — |
| 2023-12-13 | $38.52 | $38.93 | 326,400 | — | — |
| 2023-12-12 | $36.65 | $37.04 | 327,000 | — | — |
| 2023-12-11 | $36.71 | $37.10 | 244,800 | — | — |
| 2023-12-08 | $36.83 | $37.22 | 1,047,300 | — | — |
| 2023-12-07 | $36.49 | $36.87 | 263,100 | — | — |
| 2023-12-06 | $36.31 | $36.69 | 205,100 | — | — |
| 2023-12-05 | $36.11 | $36.49 | 60,900 | — | — |
| 2023-12-04 | $36.23 | $36.61 | 140,500 | — | — |
| 2023-12-01 | $37.31 | $37.70 | 67,400 | — | — |
| 2023-11-30 | $37.79 | $38.19 | 159,100 | — | — |
| 2023-11-29 | $35.73 | $36.11 | 33,200 | — | — |
| 2023-11-28 | $35.87 | $36.25 | 79,900 | — | — |
| 2023-11-27 | $37.21 | $37.60 | 76,500 | — | — |
| 2023-11-24 | $37.92 | $38.32 | 17,800 | — | — |
| 2023-11-22 | $37.33 | $37.72 | 41,100 | — | — |
| 2023-11-21 | $37.36 | $37.75 | 31,000 | — | — |
| 2023-11-20 | $37.49 | $37.89 | 75,300 | — | — |
| 2023-11-17 | $36.58 | $36.97 | 54,800 | — | — |
| 2023-11-16 | $36.55 | $36.94 | 22,300 | — | — |
| 2023-11-15 | $36.50 | $36.88 | 56,400 | — | — |
| 2023-11-14 | $36.05 | $36.43 | 155,300 | — | — |
| 2023-11-13 | $34.65 | $35.02 | 67,500 | — | — |
| 2023-11-10 | $34.51 | $34.87 | 40,800 | — | — |
| 2023-11-09 | $33.58 | $33.93 | 71,800 | — | — |
| 2023-11-08 | $34.69 | $35.06 | 99,600 | — | — |
| 2023-11-07 | $34.95 | $35.32 | 99,800 | — | — |
| 2023-11-06 | $34.72 | $35.09 | 83,500 | — | — |
| 2023-11-03 | $34.74 | $35.11 | 195,300 | — | — |
| 2023-11-02 | $32.74 | $33.09 | 76,900 | — | — |
| 2023-11-01 | $32.13 | $32.47 | 74,200 | — | — |
| 2023-10-31 | $31.44 | $31.77 | 138,000 | — | — |
| 2023-10-30 | $31.21 | $31.54 | 52,500 | — | — |
| 2023-10-27 | $31.27 | $31.60 | 38,800 | — | — |
| 2023-10-26 | $31.27 | $31.60 | 36,600 | — | — |
| 2023-10-25 | $30.81 | $31.13 | 86,700 | — | — |
| 2023-10-24 | $30.79 | $31.11 | 92,700 | — | — |
| 2023-10-23 | $30.26 | $30.58 | 87,800 | — | — |
| 2023-10-20 | $30.00 | $30.32 | 268,700 | — | — |
| 2023-10-19 | $30.87 | $31.20 | 230,200 | — | — |
| 2023-10-18 | $30.20 | $30.52 | 167,800 | — | — |
| 2023-10-17 | $31.77 | $32.10 | 322,000 | — | — |
| 2023-10-16 | $31.83 | $32.17 | 341,500 | — | — |
| 2023-10-13 | $31.36 | $31.69 | 137,200 | — | — |
| 2023-10-12 | $32.19 | $32.53 | 59,500 | — | — |
| 2023-10-11 | $33.35 | $33.52 | 85,100 | — | — |
| 2023-10-10 | $33.15 | $33.32 | 46,500 | — | — |
| 2023-10-09 | $32.13 | $32.29 | 82,300 | — | — |
| 2023-10-06 | $32.15 | $32.31 | 134,500 | — | — |
| 2023-10-05 | $31.53 | $31.69 | 79,800 | — | — |
| 2023-10-04 | $31.57 | $31.73 | 82,900 | — | — |
| 2023-10-03 | $31.25 | $31.41 | 84,400 | — | — |
| 2023-10-02 | $32.21 | $32.37 | 61,700 | — | — |
| 2023-09-29 | $32.87 | $33.04 | 56,400 | — | — |
| 2023-09-28 | $33.29 | $33.46 | 56,000 | — | — |
| 2023-09-27 | $32.77 | $32.94 | 47,200 | — | — |
| 2023-09-26 | $33.35 | $33.52 | 43,100 | — | — |
| 2023-09-25 | $34.06 | $34.23 | 31,200 | — | — |
| 2023-09-22 | $35.33 | $35.51 | 44,000 | — | — |
| 2023-09-21 | $35.25 | $35.43 | 58,900 | — | — |
| 2023-09-20 | $36.31 | $36.49 | 31,300 | — | — |
| 2023-09-19 | $35.98 | $36.16 | 45,800 | — | — |
| 2023-09-18 | $35.86 | $36.04 | 90,900 | — | — |
| 2023-09-15 | $36.09 | $36.27 | 37,600 | — | — |
| 2023-09-14 | $36.43 | $36.62 | 146,900 | — | — |
| 2023-09-13 | $36.26 | $36.44 | 35,100 | — | — |
| 2023-09-12 | $36.92 | $37.11 | 51,400 | — | — |
| 2023-09-11 | $36.66 | $36.85 | 33,200 | — | — |
| 2023-09-08 | $36.24 | $36.42 | 20,400 | — | — |
| 2023-09-07 | $35.63 | $35.81 | 50,500 | — | — |
| 2023-09-06 | $35.79 | $35.97 | 33,100 | — | — |
| 2023-09-05 | $36.22 | $36.40 | 76,800 | — | — |
| 2023-09-01 | $36.84 | $37.03 | 31,500 | — | — |
| 2023-08-31 | $37.14 | $37.33 | 192,600 | — | — |
| 2023-08-30 | $37.98 | $38.17 | 237,300 | — | — |
| 2023-08-29 | $38.32 | $38.51 | 43,200 | — | — |
| 2023-08-28 | $38.05 | $38.24 | 36,100 | — | — |
| 2023-08-25 | $37.79 | $37.98 | 76,900 | — | — |
| 2023-08-24 | $37.35 | $37.54 | 114,800 | — | — |
| 2023-08-23 | $38.10 | $38.29 | 78,000 | — | — |
| 2023-08-22 | $37.11 | $37.30 | 181,700 | — | — |
| 2023-08-21 | $36.22 | $36.40 | 20,300 | — | — |
| 2023-08-18 | $35.50 | $35.68 | 147,000 | — | — |
| 2023-08-17 | $35.58 | $35.76 | 359,400 | — | — |
| 2023-08-16 | $36.34 | $36.52 | 366,000 | — | — |
| 2023-08-15 | $35.38 | $35.56 | 130,400 | — | — |
| 2023-08-14 | $34.50 | $34.68 | 26,400 | — | — |
| 2023-08-11 | $34.57 | $34.75 | 21,500 | — | — |
| 2023-08-10 | $34.34 | $34.51 | 74,900 | — | — |
| 2023-08-09 | $34.02 | $34.19 | 164,900 | — | — |
| 2023-08-08 | $33.95 | $34.12 | 134,500 | — | — |
| 2023-08-07 | $34.25 | $34.42 | 89,400 | — | — |
| 2023-08-04 | $34.10 | $34.27 | 111,800 | — | — |
| 2023-08-03 | $33.47 | $33.64 | 89,600 | — | — |
| 2023-08-02 | $34.59 | $34.77 | 125,600 | — | — |
| 2023-08-01 | $35.63 | $35.81 | 126,700 | — | — |
| 2023-07-31 | $36.27 | $36.45 | 199,500 | — | — |
| 2023-07-28 | $36.56 | $36.75 | 162,700 | — | — |
| 2023-07-27 | $35.82 | $36.00 | 180,800 | — | — |
| 2023-07-26 | $35.63 | $35.81 | 699,300 | — | — |
| 2023-07-25 | $33.91 | $34.08 | 79,500 | — | — |
| 2023-07-24 | $34.03 | $34.20 | 34,300 | — | — |
| 2023-07-21 | $33.46 | $33.63 | 93,400 | — | — |
| 2023-07-20 | $34.18 | $34.35 | 181,000 | — | — |
| 2023-07-19 | $34.56 | $34.74 | 110,600 | — | — |
| 2023-07-18 | $34.53 | $34.71 | 232,500 | — | — |
| 2023-07-17 | $34.72 | $34.90 | 55,700 | — | — |
| 2023-07-14 | $34.98 | $35.16 | 127,300 | — | — |
| 2023-07-13 | $35.25 | $35.43 | 184,400 | — | — |
| 2023-07-12 | $35.56 | $35.56 | 216,400 | — | — |
| 2023-07-11 | $35.02 | $35.02 | 262,500 | — | — |
| 2023-07-10 | $34.72 | $34.72 | 215,800 | — | — |
| 2023-07-07 | $35.13 | $35.13 | 338,900 | — | — |
| 2023-07-06 | $34.86 | $34.86 | 561,000 | — | — |
| 2023-07-05 | $37.26 | $37.26 | 1,522,500 | — | — |
| 2023-07-03 | $33.25 | $33.25 | 613,000 | — | — |
| 2023-06-30 | $32.22 | $32.22 | 3,471,100 | — | — |