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
- 2014-06-27 to 2026-09-09
- 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 | $30.41 | $44.75 | 955,700 | — | — |
| 2023-12-28 | $30.71 | $45.19 | 894,800 | — | — |
| 2023-12-27 | $30.53 | $44.92 | 944,300 | — | — |
| 2023-12-26 | $30.60 | $45.03 | 610,300 | — | — |
| 2023-12-22 | $30.35 | $44.66 | 777,400 | — | — |
| 2023-12-21 | $30.58 | $45.00 | 987,200 | — | — |
| 2023-12-20 | $29.73 | $43.75 | 1,554,800 | — | — |
| 2023-12-19 | $30.57 | $44.98 | 1,053,300 | — | — |
| 2023-12-18 | $29.76 | $43.79 | 999,300 | — | — |
| 2023-12-15 | $30.16 | $44.38 | 2,180,500 | — | — |
| 2023-12-14 | $30.56 | $44.97 | 3,871,100 | — | — |
| 2023-12-13 | $28.84 | $42.44 | 1,610,400 | — | — |
| 2023-12-12 | $26.47 | $38.95 | 1,399,800 | — | — |
| 2023-12-11 | $26.81 | $39.45 | 1,489,100 | — | — |
| 2023-12-08 | $25.99 | $38.24 | 1,214,600 | — | — |
| 2023-12-07 | $26.10 | $38.41 | 1,789,100 | — | — |
| 2023-12-06 | $26.56 | $39.08 | 1,884,300 | — | — |
| 2023-12-05 | $24.99 | $36.77 | 1,690,700 | — | — |
| 2023-12-04 | $24.21 | $35.62 | 2,256,600 | — | — |
| 2023-12-01 | $25.41 | $37.39 | 2,121,000 | — | — |
| 2023-11-30 | $23.54 | $34.64 | 1,561,700 | — | — |
| 2023-11-29 | $23.37 | $34.39 | 1,948,900 | — | — |
| 2023-11-28 | $22.98 | $33.82 | 3,280,100 | — | — |
| 2023-11-27 | $23.20 | $34.14 | 1,307,500 | — | — |
| 2023-11-24 | $23.51 | $34.59 | 549,600 | — | — |
| 2023-11-22 | $23.65 | $34.80 | 1,297,800 | — | — |
| 2023-11-21 | $23.67 | $34.83 | 1,145,200 | — | — |
| 2023-11-20 | $23.62 | $34.76 | 1,108,600 | — | — |
| 2023-11-17 | $23.26 | $34.23 | 1,713,700 | — | — |
| 2023-11-16 | $23.09 | $33.98 | 1,942,400 | — | — |
| 2023-11-15 | $23.67 | $34.83 | 2,310,300 | — | — |
| 2023-11-14 | $24.38 | $35.88 | 2,517,700 | — | — |
| 2023-11-13 | $22.73 | $33.45 | 2,656,700 | — | — |
| 2023-11-10 | $23.61 | $34.74 | 2,324,100 | — | — |
| 2023-11-09 | $23.99 | $35.30 | 5,671,600 | — | — |
| 2023-11-08 | $27.06 | $39.82 | 1,886,900 | — | — |
| 2023-11-07 | $27.60 | $40.61 | 3,040,600 | — | — |
| 2023-11-06 | $26.25 | $38.63 | 2,121,400 | — | — |
| 2023-11-03 | $27.66 | $40.70 | 2,501,800 | — | — |
| 2023-11-02 | $29.07 | $41.50 | 2,454,300 | — | — |
| 2023-11-01 | $27.21 | $38.84 | 2,178,400 | — | — |
| 2023-10-31 | $27.07 | $38.64 | 1,733,500 | — | — |
| 2023-10-30 | $27.13 | $38.73 | 2,076,300 | — | — |
| 2023-10-27 | $27.45 | $39.19 | 2,341,600 | — | — |
| 2023-10-26 | $27.93 | $39.87 | 4,241,500 | — | — |
| 2023-10-25 | $25.95 | $37.05 | 3,627,800 | — | — |
| 2023-10-24 | $25.77 | $36.79 | 5,655,800 | — | — |
| 2023-10-23 | $22.42 | $32.01 | 2,184,100 | — | — |
| 2023-10-20 | $22.40 | $31.98 | 2,813,100 | — | — |
| 2023-10-19 | $22.83 | $32.59 | 2,400,200 | — | — |
| 2023-10-18 | $22.75 | $32.48 | 2,615,100 | — | — |
| 2023-10-17 | $21.82 | $31.15 | 1,897,800 | — | — |
| 2023-10-16 | $22.21 | $31.71 | 2,796,700 | — | — |
| 2023-10-13 | $22.27 | $31.79 | 2,169,500 | — | — |
| 2023-10-12 | $21.40 | $30.55 | 3,444,500 | — | — |
| 2023-10-11 | $23.01 | $32.85 | 2,925,600 | — | — |
| 2023-10-10 | $22.03 | $31.45 | 3,488,000 | — | — |
| 2023-10-09 | $20.58 | $29.38 | 4,269,900 | — | — |
| 2023-10-06 | $22.55 | $32.19 | 5,710,100 | — | — |
| 2023-10-05 | $21.00 | $29.98 | 5,388,800 | — | — |
| 2023-10-04 | $22.38 | $31.95 | 4,982,100 | — | — |
| 2023-10-03 | $23.14 | $33.03 | 10,866,100 | — | — |
| 2023-10-02 | $24.74 | $35.32 | 14,247,300 | — | — |
| 2023-09-29 | $29.70 | $42.40 | 9,535,400 | — | — |
| 2023-09-28 | $30.54 | $43.60 | 14,431,600 | — | — |
| 2023-09-27 | $37.46 | $53.48 | 8,088,000 | — | — |
| 2023-09-26 | $46.90 | $66.95 | 787,000 | — | — |
| 2023-09-25 | $48.44 | $69.15 | 484,600 | — | — |
| 2023-09-22 | $48.84 | $69.72 | 787,200 | — | — |
| 2023-09-21 | $47.86 | $68.32 | 713,400 | — | — |
| 2023-09-20 | $48.90 | $69.81 | 857,300 | — | — |
| 2023-09-19 | $49.66 | $70.89 | 420,100 | — | — |
| 2023-09-18 | $50.07 | $71.48 | 683,200 | — | — |
| 2023-09-15 | $50.92 | $72.69 | 857,400 | — | — |
| 2023-09-14 | $50.44 | $72.01 | 997,300 | — | — |
| 2023-09-13 | $49.18 | $70.21 | 515,300 | — | — |
| 2023-09-12 | $48.74 | $69.58 | 540,100 | — | — |
| 2023-09-11 | $48.72 | $69.55 | 509,600 | — | — |
| 2023-09-08 | $47.99 | $68.51 | 574,900 | — | — |
| 2023-09-07 | $47.52 | $67.84 | 647,400 | — | — |
| 2023-09-06 | $47.55 | $67.88 | 588,900 | — | — |
| 2023-09-05 | $48.38 | $69.07 | 923,500 | — | — |
| 2023-09-01 | $49.10 | $70.09 | 778,900 | — | — |
| 2023-08-31 | $49.88 | $71.21 | 712,600 | — | — |
| 2023-08-30 | $50.00 | $71.38 | 1,163,300 | — | — |
| 2023-08-29 | $50.69 | $72.36 | 1,624,600 | — | — |
| 2023-08-28 | $48.62 | $69.41 | 936,200 | — | — |
| 2023-08-25 | $48.30 | $68.95 | 978,900 | — | — |
| 2023-08-24 | $47.30 | $67.52 | 1,371,600 | — | — |
| 2023-08-23 | $46.71 | $66.68 | 826,700 | — | — |
| 2023-08-22 | $44.99 | $64.23 | 681,900 | — | — |
| 2023-08-21 | $44.77 | $63.91 | 922,800 | — | — |
| 2023-08-18 | $46.28 | $66.07 | 1,051,900 | — | — |
| 2023-08-17 | $44.95 | $64.17 | 1,168,600 | — | — |
| 2023-08-16 | $46.77 | $66.77 | 999,700 | — | — |
| 2023-08-15 | $46.42 | $66.27 | 1,297,000 | — | — |
| 2023-08-14 | $47.15 | $67.31 | 1,483,000 | — | — |
| 2023-08-11 | $47.85 | $68.31 | 1,347,600 | — | — |
| 2023-08-10 | $47.91 | $68.39 | 1,062,600 | — | — |
| 2023-08-09 | $48.98 | $69.92 | 1,576,900 | — | — |
| 2023-08-08 | $48.09 | $68.65 | 1,824,500 | — | — |
| 2023-08-07 | $49.74 | $71.01 | 1,197,400 | — | — |
| 2023-08-04 | $50.55 | $72.16 | 672,700 | — | — |
| 2023-08-03 | $50.65 | $72.31 | 992,700 | — | — |
| 2023-08-02 | $52.97 | $74.40 | 844,800 | — | — |
| 2023-08-01 | $53.40 | $75.00 | 830,500 | — | — |
| 2023-07-31 | $54.45 | $76.48 | 874,600 | — | — |
| 2023-07-28 | $54.02 | $75.87 | 976,000 | — | — |
| 2023-07-27 | $54.12 | $76.01 | 1,381,200 | — | — |
| 2023-07-26 | $56.69 | $79.62 | 1,217,100 | — | — |
| 2023-07-25 | $56.57 | $79.46 | 1,966,900 | — | — |
| 2023-07-24 | $58.97 | $82.83 | 869,400 | — | — |
| 2023-07-21 | $58.68 | $82.42 | 560,800 | — | — |
| 2023-07-20 | $58.77 | $82.55 | 736,500 | — | — |
| 2023-07-19 | $58.78 | $82.56 | 928,600 | — | — |
| 2023-07-18 | $59.12 | $83.04 | 736,000 | — | — |
| 2023-07-17 | $58.82 | $82.62 | 687,100 | — | — |
| 2023-07-14 | $58.59 | $82.29 | 622,600 | — | — |
| 2023-07-13 | $58.59 | $82.29 | 592,300 | — | — |
| 2023-07-12 | $59.33 | $83.33 | 582,800 | — | — |
| 2023-07-11 | $57.95 | $81.39 | 750,400 | — | — |
| 2023-07-10 | $57.93 | $81.37 | 486,400 | — | — |
| 2023-07-07 | $56.53 | $79.40 | 555,100 | — | — |
| 2023-07-06 | $56.89 | $79.90 | 682,100 | — | — |
| 2023-07-05 | $58.82 | $82.62 | 528,500 | — | — |
| 2023-07-03 | $57.83 | $81.22 | 298,500 | — | — |
| 2023-06-30 | $58.64 | $82.36 | 639,000 | — | — |
| 2023-06-29 | $57.30 | $80.48 | 762,600 | — | — |
| 2023-06-28 | $56.56 | $79.44 | 1,936,300 | — | — |
| 2023-06-27 | $58.52 | $82.19 | 916,200 | — | — |
| 2023-06-26 | $59.00 | $82.87 | 590,200 | — | — |
| 2023-06-23 | $58.61 | $82.32 | 980,600 | — | — |
| 2023-06-22 | $60.63 | $85.16 | 706,400 | — | — |
| 2023-06-21 | $61.49 | $86.37 | 478,400 | — | — |
| 2023-06-20 | $61.68 | $86.63 | 434,800 | — | — |
| 2023-06-16 | $62.42 | $87.67 | 459,800 | — | — |
| 2023-06-15 | $62.67 | $88.02 | 361,100 | — | — |
| 2023-06-14 | $62.45 | $87.71 | 621,400 | — | — |
| 2023-06-13 | $62.62 | $87.95 | 743,900 | — | — |
| 2023-06-12 | $61.23 | $86.00 | 976,600 | — | — |
| 2023-06-09 | $63.04 | $88.54 | 868,300 | — | — |
| 2023-06-08 | $63.11 | $88.64 | 595,400 | — | — |
| 2023-06-07 | $62.55 | $87.85 | 569,800 | — | — |
| 2023-06-06 | $62.00 | $87.08 | 469,000 | — | — |
| 2023-06-05 | $62.01 | $87.10 | 369,000 | — | — |
| 2023-06-02 | $62.47 | $87.74 | 687,700 | — | — |
| 2023-06-01 | $61.40 | $86.24 | 816,500 | — | — |
| 2023-05-31 | $59.92 | $84.16 | 781,500 | — | — |
| 2023-05-30 | $59.49 | $83.56 | 657,800 | — | — |
| 2023-05-26 | $58.29 | $81.87 | 662,300 | — | — |
| 2023-05-25 | $58.89 | $82.71 | 546,600 | — | — |
| 2023-05-24 | $59.49 | $83.56 | 433,700 | — | — |
| 2023-05-23 | $59.98 | $84.24 | 476,000 | — | — |
| 2023-05-22 | $60.05 | $84.34 | 899,600 | — | — |
| 2023-05-19 | $57.91 | $81.34 | 1,184,000 | — | — |
| 2023-05-18 | $59.39 | $83.42 | 537,000 | — | — |
| 2023-05-17 | $59.55 | $83.64 | 961,400 | — | — |
| 2023-05-16 | $60.28 | $84.67 | 985,800 | — | — |
| 2023-05-15 | $61.80 | $86.80 | 540,100 | — | — |
| 2023-05-12 | $62.27 | $87.46 | 1,063,900 | — | — |
| 2023-05-11 | $60.87 | $85.49 | 746,100 | — | — |
| 2023-05-10 | $61.28 | $86.07 | 1,282,000 | — | — |
| 2023-05-09 | $61.93 | $86.98 | 2,405,900 | — | — |
| 2023-05-08 | $60.50 | $84.98 | 3,948,700 | — | — |
| 2023-05-05 | $52.85 | $74.23 | 1,253,500 | — | — |
| 2023-05-04 | $51.59 | $72.46 | 1,242,200 | — | — |
| 2023-05-03 | $54.33 | $75.12 | 1,759,900 | — | — |
| 2023-05-02 | $54.81 | $75.79 | 1,831,900 | — | — |
| 2023-05-01 | $55.89 | $77.28 | 1,119,400 | — | — |
| 2023-04-28 | $57.51 | $79.52 | 1,722,900 | — | — |
| 2023-04-27 | $56.69 | $78.39 | 2,362,800 | — | — |
| 2023-04-26 | $55.94 | $77.35 | 2,916,300 | — | — |
| 2023-04-25 | $59.72 | $82.58 | 2,726,600 | — | — |
| 2023-04-24 | $63.70 | $88.08 | 1,458,400 | — | — |
| 2023-04-21 | $63.81 | $88.23 | 1,345,600 | — | — |
| 2023-04-20 | $62.03 | $85.77 | 828,700 | — | — |
| 2023-04-19 | $62.27 | $86.10 | 1,380,200 | — | — |
| 2023-04-18 | $60.66 | $83.88 | 747,900 | — | — |
| 2023-04-17 | $61.72 | $85.34 | 593,900 | — | — |
| 2023-04-14 | $60.73 | $83.97 | 766,200 | — | — |
| 2023-04-13 | $62.44 | $86.34 | 1,036,100 | — | — |
| 2023-04-12 | $62.04 | $85.79 | 1,016,500 | — | — |
| 2023-04-11 | $62.00 | $85.73 | 926,100 | — | — |
| 2023-04-10 | $60.90 | $84.21 | 648,300 | — | — |
| 2023-04-06 | $61.71 | $85.33 | 661,400 | — | — |
| 2023-04-05 | $61.83 | $85.50 | 787,200 | — | — |
| 2023-04-04 | $60.63 | $83.84 | 940,500 | — | — |
| 2023-04-03 | $60.59 | $83.78 | 897,500 | — | — |
| 2023-03-31 | $60.75 | $84.00 | 2,856,300 | — | — |
| 2023-03-30 | $57.95 | $80.13 | 2,482,500 | — | — |
| 2023-03-29 | $60.94 | $84.26 | 622,500 | — | — |
| 2023-03-28 | $60.90 | $84.21 | 719,800 | — | — |
| 2023-03-27 | $61.15 | $84.56 | 552,800 | — | — |
| 2023-03-24 | $61.05 | $84.42 | 1,226,700 | — | — |
| 2023-03-23 | $58.50 | $80.89 | 1,428,800 | — | — |
| 2023-03-22 | $61.53 | $85.08 | 474,100 | — | — |
| 2023-03-21 | $63.13 | $87.29 | 872,000 | — | — |
| 2023-03-20 | $62.52 | $86.45 | 539,500 | — | — |
| 2023-03-17 | $62.01 | $85.74 | 621,600 | — | — |
| 2023-03-16 | $62.27 | $86.10 | 1,087,300 | — | — |
| 2023-03-15 | $62.12 | $85.90 | 1,054,300 | — | — |
| 2023-03-14 | $62.64 | $86.62 | 1,543,200 | — | — |
| 2023-03-13 | $60.88 | $84.18 | 1,566,500 | — | — |
| 2023-03-10 | $62.42 | $86.31 | 1,394,200 | — | — |
| 2023-03-09 | $64.93 | $89.78 | 908,500 | — | — |
| 2023-03-08 | $66.27 | $91.63 | 412,500 | — | — |
| 2023-03-07 | $66.49 | $91.94 | 585,900 | — | — |
| 2023-03-06 | $67.24 | $92.98 | 651,900 | — | — |
| 2023-03-03 | $66.58 | $92.06 | 854,100 | — | — |
| 2023-03-02 | $65.68 | $90.82 | 769,100 | — | — |
| 2023-03-01 | $65.32 | $90.32 | 991,100 | — | — |
| 2023-02-28 | $66.26 | $91.62 | 1,038,700 | — | — |
| 2023-02-27 | $66.16 | $91.48 | 684,000 | — | — |
| 2023-02-24 | $66.61 | $92.11 | 665,500 | — | — |
| 2023-02-23 | $67.72 | $93.64 | 801,400 | — | — |
| 2023-02-22 | $69.03 | $95.45 | 616,700 | — | — |
| 2023-02-21 | $69.93 | $96.70 | 733,000 | — | — |
| 2023-02-17 | $71.49 | $98.85 | 434,300 | — | — |
| 2023-02-16 | $72.14 | $99.75 | 270,300 | — | — |
| 2023-02-15 | $73.05 | $101.01 | 440,700 | — | — |
| 2023-02-14 | $72.64 | $100.44 | 359,000 | — | — |
| 2023-02-13 | $72.70 | $100.53 | 344,000 | — | — |
| 2023-02-10 | $72.35 | $100.04 | 378,700 | — | — |
| 2023-02-09 | $71.43 | $98.77 | 327,000 | — | — |
| 2023-02-08 | $72.36 | $100.06 | 376,400 | — | — |
| 2023-02-07 | $72.92 | $100.83 | 396,700 | — | — |
| 2023-02-06 | $72.89 | $100.79 | 560,100 | — | — |
| 2023-02-03 | $71.99 | $99.54 | 780,600 | — | — |
| 2023-02-02 | $74.22 | $101.50 | 920,600 | — | — |
| 2023-02-01 | $72.45 | $99.08 | 877,200 | — | — |
| 2023-01-31 | $73.30 | $100.25 | 705,900 | — | — |
| 2023-01-30 | $71.90 | $98.33 | 579,300 | — | — |
| 2023-01-27 | $72.89 | $99.68 | 621,000 | — | — |
| 2023-01-26 | $73.39 | $100.37 | 1,069,800 | — | — |
| 2023-01-25 | $71.74 | $98.11 | 1,132,100 | — | — |
| 2023-01-24 | $75.25 | $102.91 | 612,600 | — | — |
| 2023-01-23 | $74.22 | $101.50 | 601,200 | — | — |
| 2023-01-20 | $74.25 | $101.54 | 1,045,100 | — | — |
| 2023-01-19 | $74.04 | $101.26 | 712,100 | — | — |
| 2023-01-18 | $75.69 | $103.51 | 815,400 | — | — |
| 2023-01-17 | $76.20 | $104.21 | 632,400 | — | — |
| 2023-01-13 | $76.05 | $104.01 | 504,600 | — | — |
| 2023-01-12 | $76.07 | $104.03 | 566,700 | — | — |
| 2023-01-11 | $75.14 | $102.76 | 823,400 | — | — |
| 2023-01-10 | $73.84 | $100.98 | 520,500 | — | — |
| 2023-01-09 | $72.93 | $99.74 | 774,800 | — | — |
| 2023-01-06 | $71.89 | $98.32 | 245,100 | — | — |
| 2023-01-05 | $70.89 | $96.95 | 665,400 | — | — |
| 2023-01-04 | $71.78 | $98.17 | 459,800 | — | — |
| 2023-01-03 | $70.80 | $96.83 | 439,100 | — | — |