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
- 2017-10-09 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 | $35.70 | $70.83 | 73,880 | — | — |
| 2023-12-28 | $36.20 | $71.82 | 57,080 | — | — |
| 2023-12-27 | $36.15 | $71.73 | 47,500 | — | — |
| 2023-12-26 | $35.85 | $71.13 | 51,180 | — | — |
| 2023-12-22 | $35.35 | $70.14 | 37,260 | — | — |
| 2023-12-21 | $35.35 | $70.14 | 34,040 | — | — |
| 2023-12-20 | $35.00 | $69.44 | 34,080 | — | — |
| 2023-12-19 | $35.10 | $69.64 | 65,480 | — | — |
| 2023-12-18 | $35.25 | $69.94 | 62,620 | — | — |
| 2023-12-15 | $35.00 | $69.44 | 39,460 | — | — |
| 2023-12-14 | $35.25 | $69.94 | 68,520 | — | — |
| 2023-12-13 | $35.30 | $69.20 | 60,580 | — | — |
| 2023-12-12 | $35.25 | $69.10 | 53,940 | — | — |
| 2023-12-11 | $35.25 | $69.10 | 77,600 | — | — |
| 2023-12-08 | $35.10 | $68.80 | 60,900 | — | — |
| 2023-12-07 | $35.00 | $68.61 | 70,920 | — | — |
| 2023-12-06 | $34.90 | $68.41 | 58,060 | — | — |
| 2023-12-05 | $34.90 | $68.41 | 52,700 | — | — |
| 2023-12-04 | $34.50 | $67.63 | 43,940 | — | — |
| 2023-12-01 | $34.50 | $67.63 | 41,140 | — | — |
| 2023-11-30 | $34.40 | $67.43 | 36,620 | — | — |
| 2023-11-29 | $34.35 | $67.33 | 32,180 | — | — |
| 2023-11-28 | $34.35 | $67.33 | 26,340 | — | — |
| 2023-11-27 | $34.15 | $66.94 | 64,680 | — | — |
| 2023-11-24 | $33.75 | $66.16 | 43,640 | — | — |
| 2023-11-22 | $34.00 | $66.65 | 82,300 | — | — |
| 2023-11-21 | $33.80 | $66.25 | 98,240 | — | — |
| 2023-11-20 | $34.35 | $67.33 | 111,780 | — | — |
| 2023-11-17 | $35.15 | $68.90 | 37,520 | — | — |
| 2023-11-16 | $34.90 | $68.41 | 36,380 | — | — |
| 2023-11-15 | $35.10 | $68.80 | 41,100 | — | — |
| 2023-11-14 | $35.25 | $69.10 | 47,680 | — | — |
| 2023-11-13 | $35.50 | $68.75 | 63,940 | — | — |
| 2023-11-10 | $35.80 | $69.34 | 69,200 | — | — |
| 2023-11-09 | $35.30 | $68.37 | 55,540 | — | — |
| 2023-11-08 | $35.15 | $68.08 | 40,320 | — | — |
| 2023-11-07 | $35.15 | $68.08 | 46,860 | — | — |
| 2023-11-06 | $34.50 | $66.82 | 98,800 | — | — |
| 2023-11-03 | $35.55 | $68.85 | 67,580 | — | — |
| 2023-11-02 | $35.55 | $68.85 | 63,740 | — | — |
| 2023-11-01 | $35.05 | $67.88 | 81,140 | — | — |
| 2023-10-31 | $34.70 | $67.20 | 53,640 | — | — |
| 2023-10-30 | $34.30 | $66.43 | 46,360 | — | — |
| 2023-10-27 | $34.20 | $66.24 | 64,800 | — | — |
| 2023-10-26 | $33.90 | $65.66 | 81,020 | — | — |
| 2023-10-25 | $33.55 | $64.98 | 83,040 | — | — |
| 2023-10-24 | $34.75 | $67.30 | 128,860 | — | — |
| 2023-10-23 | $33.65 | $65.17 | 95,360 | — | — |
| 2023-10-20 | $33.00 | $63.91 | 47,040 | — | — |
| 2023-10-19 | $32.40 | $62.75 | 61,520 | — | — |
| 2023-10-18 | $32.45 | $62.85 | 55,380 | — | — |
| 2023-10-17 | $32.85 | $63.62 | 124,100 | — | — |
| 2023-10-16 | $33.65 | $65.17 | 85,780 | — | — |
| 2023-10-13 | $34.10 | $66.04 | 48,760 | — | — |
| 2023-10-12 | $34.50 | $65.99 | 95,440 | — | — |
| 2023-10-11 | $34.95 | $66.86 | 66,140 | — | — |
| 2023-10-10 | $34.80 | $66.57 | 49,160 | — | — |
| 2023-10-09 | $35.20 | $67.33 | 80,160 | — | — |
| 2023-10-06 | $34.35 | $65.71 | 55,060 | — | — |
| 2023-10-05 | $34.10 | $65.23 | 44,900 | — | — |
| 2023-10-04 | $34.20 | $65.42 | 52,200 | — | — |
| 2023-10-03 | $34.35 | $65.71 | 68,620 | — | — |
| 2023-10-02 | $34.35 | $65.71 | 81,720 | — | — |
| 2023-09-29 | $34.75 | $66.47 | 59,820 | — | — |
| 2023-09-28 | $34.65 | $66.28 | 30,840 | — | — |
| 2023-09-27 | $34.70 | $66.38 | 33,840 | — | — |
| 2023-09-26 | $34.75 | $66.47 | 57,180 | — | — |
| 2023-09-25 | $35.05 | $67.05 | 40,520 | — | — |
| 2023-09-22 | $35.20 | $67.33 | 26,060 | — | — |
| 2023-09-21 | $34.95 | $66.86 | 52,360 | — | — |
| 2023-09-20 | $35.30 | $67.52 | 39,500 | — | — |
| 2023-09-19 | $35.05 | $67.05 | 92,840 | — | — |
| 2023-09-18 | $35.25 | $67.43 | 100,120 | — | — |
| 2023-09-15 | $34.80 | $66.57 | 41,440 | — | — |
| 2023-09-14 | $35.00 | $66.95 | 59,380 | — | — |
| 2023-09-13 | $34.95 | $66.04 | 67,060 | — | — |
| 2023-09-12 | $35.10 | $66.33 | 81,900 | — | — |
| 2023-09-11 | $36.00 | $68.03 | 55,720 | — | — |
| 2023-09-08 | $36.00 | $68.03 | 43,020 | — | — |
| 2023-09-07 | $35.70 | $67.46 | 57,900 | — | — |
| 2023-09-06 | $35.60 | $67.27 | 80,980 | — | — |
| 2023-09-05 | $35.40 | $66.89 | 79,580 | — | — |
| 2023-09-01 | $34.80 | $65.76 | 48,600 | — | — |
| 2023-08-31 | $34.50 | $65.19 | 36,660 | — | — |
| 2023-08-30 | $34.45 | $65.10 | 26,140 | — | — |
| 2023-08-29 | $34.40 | $65.00 | 56,080 | — | — |
| 2023-08-28 | $34.25 | $64.72 | 37,620 | — | — |
| 2023-08-25 | $33.95 | $64.15 | 28,740 | — | — |
| 2023-08-24 | $33.40 | $63.11 | 75,260 | — | — |
| 2023-08-23 | $34.15 | $64.53 | 31,160 | — | — |
| 2023-08-22 | $34.05 | $64.34 | 16,440 | — | — |
| 2023-08-21 | $33.65 | $63.59 | 29,800 | — | — |
| 2023-08-18 | $33.60 | $63.49 | 51,360 | — | — |
| 2023-08-17 | $33.35 | $63.02 | 46,260 | — | — |
| 2023-08-16 | $33.40 | $63.11 | 38,700 | — | — |
| 2023-08-15 | $33.60 | $63.49 | 23,280 | — | — |
| 2023-08-14 | $33.65 | $63.59 | 62,540 | — | — |
| 2023-08-11 | $34.00 | $63.44 | 76,480 | — | — |
| 2023-08-10 | $34.20 | $63.82 | 63,460 | — | — |
| 2023-08-09 | $34.15 | $63.72 | 93,140 | — | — |
| 2023-08-08 | $34.15 | $63.72 | 54,960 | — | — |
| 2023-08-07 | $33.85 | $63.16 | 85,180 | — | — |
| 2023-08-04 | $33.95 | $63.35 | 62,440 | — | — |
| 2023-08-03 | $33.80 | $63.07 | 64,440 | — | — |
| 2023-08-02 | $33.95 | $63.35 | 38,740 | — | — |
| 2023-08-01 | $33.95 | $63.35 | 53,180 | — | — |
| 2023-07-31 | $33.90 | $63.26 | 59,620 | — | — |
| 2023-07-28 | $33.85 | $63.16 | 32,140 | — | — |
| 2023-07-27 | $33.75 | $62.98 | 39,380 | — | — |
| 2023-07-26 | $33.65 | $62.79 | 38,040 | — | — |
| 2023-07-25 | $33.55 | $62.60 | 21,200 | — | — |
| 2023-07-24 | $33.45 | $62.42 | 55,400 | — | — |
| 2023-07-21 | $33.55 | $62.60 | 54,780 | — | — |
| 2023-07-20 | $33.30 | $62.14 | 51,360 | — | — |
| 2023-07-19 | $33.30 | $62.14 | 60,500 | — | — |
| 2023-07-18 | $33.30 | $62.14 | 55,520 | — | — |
| 2023-07-17 | $33.25 | $62.04 | 55,440 | — | — |
| 2023-07-14 | $32.95 | $61.48 | 132,960 | — | — |
| 2023-07-13 | $34.15 | $62.93 | 71,200 | — | — |
| 2023-07-12 | $33.90 | $62.47 | 75,640 | — | — |
| 2023-07-11 | $33.60 | $61.92 | 60,140 | — | — |
| 2023-07-10 | $33.70 | $62.10 | 75,820 | — | — |
| 2023-07-07 | $33.30 | $61.36 | 49,960 | — | — |
| 2023-07-06 | $33.35 | $61.46 | 44,760 | — | — |
| 2023-07-05 | $33.35 | $61.46 | 50,800 | — | — |
| 2023-07-03 | $33.40 | $61.55 | 35,480 | — | — |
| 2023-06-30 | $33.40 | $61.55 | 91,400 | — | — |
| 2023-06-29 | $33.95 | $62.56 | 74,580 | — | — |
| 2023-06-28 | $33.25 | $61.27 | 48,200 | — | — |
| 2023-06-27 | $33.50 | $61.73 | 56,940 | — | — |
| 2023-06-26 | $33.45 | $61.64 | 66,460 | — | — |
| 2023-06-23 | $33.35 | $61.46 | 44,460 | — | — |
| 2023-06-22 | $33.30 | $61.36 | 44,100 | — | — |
| 2023-06-21 | $33.10 | $61.00 | 74,740 | — | — |
| 2023-06-20 | $33.10 | $61.00 | 135,820 | — | — |
| 2023-06-16 | $32.50 | $59.89 | 55,220 | — | — |
| 2023-06-15 | $32.45 | $59.80 | 67,100 | — | — |
| 2023-06-14 | $33.00 | $60.81 | 51,980 | — | — |
| 2023-06-13 | $32.85 | $59.75 | 75,900 | — | — |
| 2023-06-12 | $33.15 | $60.30 | 92,160 | — | — |
| 2023-06-09 | $32.85 | $59.75 | 87,180 | — | — |
| 2023-06-08 | $33.03 | $60.07 | 58,000 | — | — |
| 2023-06-07 | $33.45 | $60.84 | 45,300 | — | — |
| 2023-06-06 | $33.35 | $60.66 | 54,140 | — | — |
| 2023-06-05 | $32.85 | $59.75 | 50,860 | — | — |
| 2023-06-02 | $33.00 | $60.02 | 46,600 | — | — |
| 2023-06-01 | $33.10 | $60.21 | 47,860 | — | — |
| 2023-05-31 | $32.45 | $59.02 | 46,060 | — | — |
| 2023-05-30 | $32.45 | $59.02 | 34,680 | — | — |
| 2023-05-26 | $32.00 | $58.21 | 42,720 | — | — |
| 2023-05-25 | $31.70 | $57.66 | 14,340 | — | — |
| 2023-05-24 | $31.80 | $57.84 | 30,820 | — | — |
| 2023-05-23 | $32.25 | $58.66 | 19,640 | — | — |
| 2023-05-22 | $32.35 | $58.84 | 39,820 | — | — |
| 2023-05-19 | $32.45 | $59.02 | 44,200 | — | — |
| 2023-05-18 | $32.35 | $58.84 | 48,320 | — | — |
| 2023-05-17 | $32.15 | $58.48 | 26,200 | — | — |
| 2023-05-16 | $31.70 | $57.66 | 68,820 | — | — |
| 2023-05-15 | $32.50 | $59.12 | 73,100 | — | — |
| 2023-05-12 | $33.35 | $59.89 | 52,840 | — | — |
| 2023-05-11 | $33.25 | $59.71 | 19,560 | — | — |
| 2023-05-10 | $33.30 | $59.80 | 43,060 | — | — |
| 2023-05-09 | $33.45 | $60.07 | 46,260 | — | — |
| 2023-05-08 | $34.00 | $61.06 | 59,580 | — | — |
| 2023-05-05 | $33.35 | $59.89 | 71,800 | — | — |
| 2023-05-04 | $33.60 | $60.34 | 45,220 | — | — |
| 2023-05-03 | $33.85 | $60.79 | 67,300 | — | — |
| 2023-05-02 | $33.22 | $59.66 | 117,260 | — | — |
| 2023-05-01 | $32.30 | $58.00 | 26,120 | — | — |
| 2023-04-28 | $32.45 | $58.27 | 29,580 | — | — |
| 2023-04-27 | $31.65 | $56.84 | 17,900 | — | — |
| 2023-04-26 | $31.55 | $56.66 | 14,420 | — | — |
| 2023-04-25 | $31.50 | $56.57 | 17,200 | — | — |
| 2023-04-24 | $31.50 | $56.57 | 13,800 | — | — |
| 2023-04-21 | $31.60 | $56.75 | 21,820 | — | — |
| 2023-04-20 | $31.35 | $56.30 | 28,720 | — | — |
| 2023-04-19 | $30.95 | $55.58 | 47,460 | — | — |
| 2023-04-18 | $31.30 | $56.21 | 68,040 | — | — |
| 2023-04-17 | $32.15 | $57.73 | 44,840 | — | — |
| 2023-04-14 | $32.90 | $59.08 | 16,080 | — | — |
| 2023-04-13 | $33.15 | $58.87 | 38,780 | — | — |
| 2023-04-12 | $32.45 | $57.63 | 31,120 | — | — |
| 2023-04-11 | $32.55 | $57.81 | 29,880 | — | — |
| 2023-04-10 | $32.35 | $57.45 | 29,520 | — | — |
| 2023-04-06 | $31.90 | $56.65 | 17,780 | — | — |
| 2023-04-05 | $31.90 | $56.65 | 25,760 | — | — |
| 2023-04-04 | $32.20 | $57.19 | 31,420 | — | — |
| 2023-04-03 | $32.40 | $57.54 | 70,960 | — | — |
| 2023-03-31 | $32.13 | $57.05 | 27,600 | — | — |
| 2023-03-30 | $32.30 | $57.36 | 32,760 | — | — |
| 2023-03-29 | $31.80 | $56.48 | 32,140 | — | — |
| 2023-03-28 | $31.38 | $55.72 | 40,100 | — | — |
| 2023-03-27 | $31.00 | $55.06 | 25,480 | — | — |
| 2023-03-24 | $31.30 | $55.59 | 21,740 | — | — |
| 2023-03-23 | $31.05 | $55.14 | 30,680 | — | — |
| 2023-03-22 | $31.40 | $55.77 | 27,300 | — | — |
| 2023-03-21 | $31.60 | $56.12 | 56,540 | — | — |
| 2023-03-20 | $30.40 | $53.99 | 88,560 | — | — |
| 2023-03-17 | $30.85 | $54.79 | 45,240 | — | — |
| 2023-03-16 | $31.50 | $55.94 | 36,500 | — | — |
| 2023-03-15 | $31.70 | $56.30 | 29,420 | — | — |
| 2023-03-14 | $32.40 | $57.54 | 22,200 | — | — |
| 2023-03-13 | $32.30 | $56.72 | 49,240 | — | — |
| 2023-03-10 | $32.55 | $57.16 | 70,060 | — | — |
| 2023-03-09 | $33.70 | $59.17 | 32,100 | — | — |
| 2023-03-08 | $34.75 | $61.02 | 17,960 | — | — |
| 2023-03-07 | $34.70 | $60.93 | 23,600 | — | — |
| 2023-03-06 | $34.65 | $60.84 | 45,080 | — | — |
| 2023-03-03 | $34.60 | $60.75 | 11,380 | — | — |
| 2023-03-02 | $34.55 | $60.67 | 24,580 | — | — |
| 2023-03-01 | $33.80 | $59.35 | 27,320 | — | — |
| 2023-02-28 | $33.50 | $58.82 | 32,500 | — | — |
| 2023-02-27 | $33.20 | $58.30 | 22,600 | — | — |
| 2023-02-24 | $32.85 | $57.68 | 39,260 | — | — |
| 2023-02-23 | $33.10 | $58.12 | 42,640 | — | — |
| 2023-02-22 | $33.65 | $59.09 | 28,620 | — | — |
| 2023-02-21 | $33.45 | $58.74 | 55,420 | — | — |
| 2023-02-17 | $34.40 | $60.40 | 13,680 | — | — |
| 2023-02-16 | $34.75 | $61.02 | 25,780 | — | — |
| 2023-02-15 | $34.75 | $61.02 | 15,500 | — | — |
| 2023-02-14 | $34.85 | $61.19 | 21,760 | — | — |
| 2023-02-13 | $34.95 | $60.73 | 36,280 | — | — |
| 2023-02-10 | $35.00 | $60.82 | 32,340 | — | — |
| 2023-02-09 | $34.90 | $60.64 | 35,660 | — | — |
| 2023-02-08 | $34.10 | $59.25 | 33,620 | — | — |
| 2023-02-07 | $34.30 | $59.60 | 33,640 | — | — |
| 2023-02-06 | $34.50 | $59.95 | 30,480 | — | — |
| 2023-02-03 | $34.70 | $60.29 | 27,380 | — | — |
| 2023-02-02 | $34.85 | $60.55 | 46,780 | — | — |
| 2023-02-01 | $34.80 | $60.47 | 32,180 | — | — |
| 2023-01-31 | $34.35 | $59.69 | 25,580 | — | — |
| 2023-01-30 | $34.55 | $60.03 | 48,960 | — | — |
| 2023-01-27 | $33.75 | $58.64 | 29,340 | — | — |
| 2023-01-26 | $34.35 | $59.69 | 31,920 | — | — |
| 2023-01-25 | $33.60 | $58.38 | 28,600 | — | — |
| 2023-01-24 | $33.70 | $58.56 | 26,300 | — | — |
| 2023-01-23 | $33.95 | $58.99 | 35,320 | — | — |
| 2023-01-20 | $33.85 | $58.82 | 29,700 | — | — |
| 2023-01-19 | $33.75 | $58.64 | 35,000 | — | — |
| 2023-01-18 | $33.55 | $58.30 | 34,980 | — | — |
| 2023-01-17 | $33.50 | $58.21 | 37,940 | — | — |
| 2023-01-13 | $33.80 | $58.73 | 37,520 | — | — |
| 2023-01-12 | $34.05 | $58.53 | 54,980 | — | — |
| 2023-01-11 | $33.90 | $58.27 | 72,120 | — | — |
| 2023-01-10 | $33.55 | $57.67 | 48,940 | — | — |
| 2023-01-09 | $33.25 | $57.16 | 31,840 | — | — |
| 2023-01-06 | $32.65 | $56.12 | 30,820 | — | — |
| 2023-01-05 | $32.40 | $55.69 | 26,900 | — | — |
| 2023-01-04 | $32.35 | $55.61 | 28,000 | — | — |
| 2023-01-03 | $32.65 | $56.12 | 28,700 | — | — |