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
- 2020-06-11 to 2026-08-27
- 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 | $32.74 | $54.76 | 4,700 | — | — |
| 2023-12-28 | $33.10 | $55.37 | 17,200 | — | — |
| 2023-12-27 | $33.03 | $55.26 | 1,500 | — | — |
| 2023-12-26 | $32.90 | $55.04 | 2,500 | — | — |
| 2023-12-22 | $32.61 | $54.56 | 300 | — | — |
| 2023-12-21 | $32.42 | $54.24 | 300 | — | — |
| 2023-12-20 | $32.34 | $54.10 | 200 | — | — |
| 2023-12-19 | $32.69 | $54.68 | 800 | — | — |
| 2023-12-18 | $32.45 | $54.28 | 700 | — | — |
| 2023-12-15 | $32.22 | $53.90 | 27,500 | — | — |
| 2023-12-14 | $32.35 | $54.12 | 14,300 | — | — |
| 2023-12-13 | $32.11 | $53.72 | 700 | — | — |
| 2023-12-12 | $31.72 | $53.06 | 100 | — | — |
| 2023-12-11 | $31.46 | $52.63 | 200 | — | — |
| 2023-12-08 | $31.62 | $52.89 | 200 | — | — |
| 2023-12-07 | $31.25 | $52.27 | 700 | — | — |
| 2023-12-06 | $30.87 | $51.64 | 800 | — | — |
| 2023-12-05 | $30.95 | $51.77 | 100 | — | — |
| 2023-12-04 | $31.20 | $52.19 | 5,200 | — | — |
| 2023-12-01 | $31.19 | $52.17 | 700 | — | — |
| 2023-11-30 | $30.99 | $51.85 | 300 | — | — |
| 2023-11-29 | $30.87 | $51.65 | 200 | — | — |
| 2023-11-28 | $30.99 | $51.84 | 900 | — | — |
| 2023-11-27 | $31.16 | $52.12 | 900 | — | — |
| 2023-11-24 | $31.29 | $52.34 | 1,700 | — | — |
| 2023-11-22 | $31.06 | $51.96 | 300 | — | — |
| 2023-11-21 | $30.93 | $51.74 | 700 | — | — |
| 2023-11-20 | $30.99 | $51.84 | 200 | — | — |
| 2023-11-17 | $30.78 | $51.49 | 600 | — | — |
| 2023-11-16 | $30.64 | $51.26 | 1,100 | — | — |
| 2023-11-15 | $30.99 | $51.84 | 1,300 | — | — |
| 2023-11-14 | $30.93 | $51.74 | 600 | — | — |
| 2023-11-13 | $30.37 | $50.81 | 500 | — | — |
| 2023-11-10 | $30.39 | $50.84 | 1,300 | — | — |
| 2023-11-09 | $30.21 | $50.54 | 100 | — | — |
| 2023-11-08 | $29.97 | $50.14 | 12,300 | — | — |
| 2023-11-07 | $30.04 | $50.25 | 300 | — | — |
| 2023-11-06 | $30.19 | $50.50 | 1,300 | — | — |
| 2023-11-03 | $30.45 | $50.94 | 500 | — | — |
| 2023-11-02 | $29.97 | $50.14 | 3,500 | — | — |
| 2023-11-01 | $29.06 | $48.61 | 1,900 | — | — |
| 2023-10-31 | $28.41 | $47.52 | 900 | — | — |
| 2023-10-30 | $28.21 | $47.20 | 11,200 | — | — |
| 2023-10-27 | $27.68 | $46.30 | 400 | — | — |
| 2023-10-26 | $28.30 | $47.35 | 6,600 | — | — |
| 2023-10-25 | $28.24 | $47.24 | 100 | — | — |
| 2023-10-24 | $28.65 | $47.93 | 1,600 | — | — |
| 2023-10-23 | $28.25 | $47.25 | 200 | — | — |
| 2023-10-20 | $28.70 | $48.01 | 300 | — | — |
| 2023-10-19 | $29.03 | $48.56 | 9,600 | — | — |
| 2023-10-18 | $29.73 | $49.74 | 13,300 | — | — |
| 2023-10-17 | $30.20 | $50.52 | 15,900 | — | — |
| 2023-10-16 | $30.41 | $50.87 | 1,600 | — | — |
| 2023-10-13 | $29.69 | $49.67 | 14,000 | — | — |
| 2023-10-12 | $29.51 | $49.37 | 600 | — | — |
| 2023-10-11 | $31.03 | $49.82 | 4,200 | — | — |
| 2023-10-10 | $30.88 | $49.59 | 1,100 | — | — |
| 2023-10-09 | $30.82 | $49.49 | 3,300 | — | — |
| 2023-10-06 | $30.47 | $48.92 | 2,200 | — | — |
| 2023-10-05 | $30.44 | $48.88 | 14,100 | — | — |
| 2023-10-04 | $30.15 | $48.41 | 300 | — | — |
| 2023-10-03 | $30.17 | $48.43 | 7,900 | — | — |
| 2023-10-02 | $30.95 | $49.70 | 13,300 | — | — |
| 2023-09-29 | $31.92 | $51.25 | 1,900 | — | — |
| 2023-09-28 | $32.06 | $51.48 | 1,500 | — | — |
| 2023-09-27 | $31.54 | $50.64 | 400 | — | — |
| 2023-09-26 | $31.29 | $50.24 | 600 | — | — |
| 2023-09-25 | $31.89 | $51.20 | 1,200 | — | — |
| 2023-09-22 | $31.65 | $50.82 | 300 | — | — |
| 2023-09-21 | $31.33 | $50.30 | 800 | — | — |
| 2023-09-20 | $32.01 | $51.39 | 4,900 | — | — |
| 2023-09-19 | $32.11 | $51.56 | 1,300 | — | — |
| 2023-09-18 | $32.04 | $51.44 | 1,100 | — | — |
| 2023-09-15 | $31.74 | $50.96 | 12,900 | — | — |
| 2023-09-14 | $31.64 | $50.80 | 4,400 | — | — |
| 2023-09-13 | $31.40 | $50.42 | 200 | — | — |
| 2023-09-12 | $31.19 | $50.08 | 200 | — | — |
| 2023-09-11 | $31.23 | $50.14 | 2,500 | — | — |
| 2023-09-08 | $31.00 | $49.78 | 100 | — | — |
| 2023-09-07 | $30.65 | $49.22 | 1,900 | — | — |
| 2023-09-06 | $30.42 | $48.85 | 900 | — | — |
| 2023-09-05 | $30.86 | $49.54 | 600 | — | — |
| 2023-09-01 | $31.43 | $50.47 | 2,400 | — | — |
| 2023-08-31 | $31.26 | $50.20 | 800 | — | — |
| 2023-08-30 | $31.31 | $50.26 | 1,600 | — | — |
| 2023-08-29 | $31.11 | $49.94 | 300 | — | — |
| 2023-08-28 | $30.86 | $49.55 | 1,100 | — | — |
| 2023-08-25 | $30.58 | $49.11 | 200 | — | — |
| 2023-08-24 | $30.48 | $48.93 | 800 | — | — |
| 2023-08-23 | $30.49 | $48.95 | 200 | — | — |
| 2023-08-22 | $30.13 | $48.38 | 100 | — | — |
| 2023-08-21 | $30.77 | $49.40 | 900 | — | — |
| 2023-08-18 | $30.74 | $49.36 | 900 | — | — |
| 2023-08-17 | $30.39 | $48.79 | 5,400 | — | — |
| 2023-08-16 | $30.89 | $49.59 | 16,800 | — | — |
| 2023-08-15 | $30.93 | $49.67 | 300 | — | — |
| 2023-08-14 | $31.36 | $50.35 | 2,300 | — | — |
| 2023-08-11 | $31.32 | $50.28 | 400 | — | — |
| 2023-08-10 | $31.46 | $50.52 | 500 | — | — |
| 2023-08-09 | $31.70 | $50.90 | 300 | — | — |
| 2023-08-08 | $31.66 | $50.84 | 2,400 | — | — |
| 2023-08-07 | $31.83 | $51.11 | 1,600 | — | — |
| 2023-08-04 | $31.68 | $50.86 | 200 | — | — |
| 2023-08-03 | $31.18 | $50.06 | 1,600 | — | — |
| 2023-08-02 | $31.28 | $50.23 | 500 | — | — |
| 2023-08-01 | $31.23 | $50.14 | 6,500 | — | — |
| 2023-07-31 | $31.40 | $50.42 | 9,100 | — | — |
| 2023-07-28 | $31.45 | $50.50 | 8,400 | — | — |
| 2023-07-27 | $31.27 | $50.21 | 400 | — | — |
| 2023-07-26 | $31.50 | $50.58 | 1,500 | — | — |
| 2023-07-25 | $30.92 | $49.64 | 2,000 | — | — |
| 2023-07-24 | $31.15 | $50.01 | 2,100 | — | — |
| 2023-07-21 | $30.76 | $49.39 | 3,300 | — | — |
| 2023-07-20 | $30.62 | $49.17 | 1,000 | — | — |
| 2023-07-19 | $30.98 | $49.75 | 4,400 | — | — |
| 2023-07-18 | $30.92 | $49.65 | 24,400 | — | — |
| 2023-07-17 | $30.50 | $48.97 | 4,400 | — | — |
| 2023-07-14 | $30.16 | $48.43 | 4,600 | — | — |
| 2023-07-13 | $30.07 | $48.28 | 3,500 | — | — |
| 2023-07-12 | $31.23 | $48.26 | 11,000 | — | — |
| 2023-07-11 | $30.94 | $47.82 | 4,900 | — | — |
| 2023-07-10 | $30.65 | $47.36 | 5,600 | — | — |
| 2023-07-07 | $30.63 | $47.33 | 800 | — | — |
| 2023-07-06 | $30.24 | $46.73 | 2,100 | — | — |
| 2023-07-05 | $30.38 | $46.95 | 2,600 | — | — |
| 2023-07-03 | $30.33 | $46.88 | 800 | — | — |
| 2023-06-30 | $30.17 | $46.63 | 3,300 | — | — |
| 2023-06-29 | $30.17 | $46.62 | 1,800 | — | — |
| 2023-06-28 | $29.69 | $45.88 | 500 | — | — |
| 2023-06-27 | $29.35 | $45.36 | 1,000 | — | — |
| 2023-06-26 | $29.04 | $44.88 | 1,400 | — | — |
| 2023-06-23 | $28.66 | $44.29 | 600 | — | — |
| 2023-06-22 | $29.02 | $44.84 | 900 | — | — |
| 2023-06-21 | $29.52 | $45.62 | 1,400 | — | — |
| 2023-06-20 | $29.54 | $45.66 | 100 | — | — |
| 2023-06-16 | $29.63 | $45.78 | 300 | — | — |
| 2023-06-15 | $29.74 | $45.96 | 700 | — | — |
| 2023-06-14 | $29.43 | $45.49 | 700 | — | — |
| 2023-06-13 | $29.71 | $45.92 | 1,300 | — | — |
| 2023-06-12 | $29.58 | $45.71 | 2,600 | — | — |
| 2023-06-09 | $29.53 | $45.64 | 1,600 | — | — |
| 2023-06-08 | $29.64 | $45.81 | 200 | — | — |
| 2023-06-07 | $29.63 | $45.79 | 100 | — | — |
| 2023-06-06 | $29.30 | $45.28 | 600 | — | — |
| 2023-06-05 | $29.14 | $45.03 | 2,400 | — | — |
| 2023-06-02 | $29.03 | $44.87 | 1,800 | — | — |
| 2023-06-01 | $28.79 | $44.49 | 1,300 | — | — |
| 2023-05-31 | $28.29 | $43.72 | 9,400 | — | — |
| 2023-05-30 | $28.46 | $43.98 | 1,700 | — | — |
| 2023-05-26 | $28.30 | $43.73 | 4,900 | — | — |
| 2023-05-25 | $27.88 | $43.09 | 700 | — | — |
| 2023-05-24 | $28.01 | $43.29 | 2,100 | — | — |
| 2023-05-23 | $28.22 | $43.61 | 5,500 | — | — |
| 2023-05-22 | $28.17 | $43.53 | 3,200 | — | — |
| 2023-05-19 | $28.15 | $43.50 | 7,900 | — | — |
| 2023-05-18 | $27.83 | $43.00 | 2,900 | — | — |
| 2023-05-17 | $27.58 | $42.63 | 2,200 | — | — |
| 2023-05-16 | $27.03 | $41.77 | 2,000 | — | — |
| 2023-05-15 | $27.43 | $42.39 | 5,500 | — | — |
| 2023-05-12 | $27.13 | $41.93 | 700 | — | — |
| 2023-05-11 | $27.24 | $42.10 | 5,300 | — | — |
| 2023-05-10 | $27.39 | $42.33 | 9,400 | — | — |
| 2023-05-09 | $27.14 | $41.94 | 14,400 | — | — |
| 2023-05-08 | $27.51 | $42.52 | 3,800 | — | — |
| 2023-05-05 | $27.15 | $41.95 | 2,200 | — | — |
| 2023-05-04 | $25.96 | $40.11 | 5,200 | — | — |
| 2023-05-03 | $26.88 | $41.53 | 4,600 | — | — |
| 2023-05-02 | $26.80 | $41.41 | 600 | — | — |
| 2023-05-01 | $27.64 | $42.71 | 900 | — | — |
| 2023-04-28 | $27.98 | $43.24 | 10,700 | — | — |
| 2023-04-27 | $27.62 | $42.69 | 1,300 | — | — |
| 2023-04-26 | $26.90 | $41.57 | 7,300 | — | — |
| 2023-04-25 | $27.28 | $42.15 | 500 | — | — |
| 2023-04-24 | $27.86 | $43.05 | 4,100 | — | — |
| 2023-04-21 | $27.57 | $42.60 | 16,200 | — | — |
| 2023-04-20 | $27.42 | $42.38 | 800 | — | — |
| 2023-04-19 | $27.90 | $43.12 | 3,300 | — | — |
| 2023-04-18 | $27.50 | $42.50 | 6,500 | — | — |
| 2023-04-17 | $28.10 | $43.42 | 7,100 | — | — |
| 2023-04-14 | $27.73 | $42.85 | 6,100 | — | — |
| 2023-04-13 | $28.00 | $43.28 | 7,800 | — | — |
| 2023-04-12 | $27.38 | $42.31 | 5,600 | — | — |
| 2023-04-11 | $28.24 | $41.77 | 15,500 | — | — |
| 2023-04-10 | $27.89 | $41.25 | 20,700 | — | — |
| 2023-04-06 | $28.29 | $41.84 | 17,100 | — | — |
| 2023-04-05 | $27.93 | $41.32 | 6,800 | — | — |
| 2023-04-04 | $28.34 | $41.92 | 6,200 | — | — |
| 2023-04-03 | $28.79 | $42.59 | 900 | — | — |
| 2023-03-31 | $28.86 | $42.69 | 6,000 | — | — |
| 2023-03-30 | $28.60 | $42.31 | 1,100 | — | — |
| 2023-03-29 | $28.37 | $41.97 | 11,500 | — | — |
| 2023-03-28 | $28.09 | $41.55 | 7,400 | — | — |
| 2023-03-27 | $28.12 | $41.60 | 1,000 | — | — |
| 2023-03-24 | $27.54 | $40.74 | 2,500 | — | — |
| 2023-03-23 | $27.08 | $40.06 | 2,200 | — | — |
| 2023-03-22 | $27.35 | $40.46 | 2,800 | — | — |
| 2023-03-21 | $28.05 | $41.50 | 1,300 | — | — |
| 2023-03-20 | $26.94 | $39.85 | 1,700 | — | — |
| 2023-03-17 | $26.75 | $39.58 | 3,700 | — | — |
| 2023-03-16 | $27.53 | $40.72 | 4,600 | — | — |
| 2023-03-15 | $26.77 | $39.60 | 18,900 | — | — |
| 2023-03-14 | $27.54 | $40.73 | 16,700 | — | — |
| 2023-03-13 | $26.49 | $39.18 | 13,700 | — | — |
| 2023-03-10 | $26.71 | $39.50 | 22,000 | — | — |
| 2023-03-09 | $28.85 | $42.67 | 13,900 | — | — |
| 2023-03-08 | $30.76 | $45.50 | 8,700 | — | — |
| 2023-03-07 | $30.73 | $45.45 | 2,300 | — | — |
| 2023-03-06 | $31.46 | $46.54 | 8,000 | — | — |
| 2023-03-03 | $31.35 | $46.37 | 4,100 | — | — |
| 2023-03-02 | $31.11 | $46.01 | 1,100 | — | — |
| 2023-03-01 | $30.97 | $45.81 | 1,500 | — | — |
| 2023-02-28 | $31.17 | $46.10 | 600 | — | — |
| 2023-02-27 | $31.50 | $46.59 | 1,100 | — | — |
| 2023-02-24 | $31.10 | $46.01 | 14,100 | — | — |
| 2023-02-23 | $31.18 | $46.12 | 1,400 | — | — |
| 2023-02-22 | $30.57 | $45.22 | 1,000 | — | — |
| 2023-02-21 | $30.35 | $44.90 | 5,700 | — | — |
| 2023-02-17 | $31.34 | $46.36 | 1,400 | — | — |
| 2023-02-16 | $31.00 | $45.85 | 700 | — | — |
| 2023-02-15 | $30.90 | $45.70 | 1,300 | — | — |
| 2023-02-14 | $30.88 | $45.68 | 400 | — | — |
| 2023-02-13 | $30.85 | $45.63 | 1,000 | — | — |
| 2023-02-10 | $30.62 | $45.29 | 1,900 | — | — |
| 2023-02-09 | $30.21 | $44.69 | 16,700 | — | — |
| 2023-02-08 | $30.76 | $45.50 | 2,300 | — | — |
| 2023-02-07 | $31.33 | $46.35 | 1,800 | — | — |
| 2023-02-06 | $30.92 | $45.73 | 7,600 | — | — |
| 2023-02-03 | $31.27 | $46.25 | 5,300 | — | — |
| 2023-02-02 | $31.39 | $46.44 | 12,100 | — | — |
| 2023-02-01 | $31.12 | $46.03 | 3,300 | — | — |
| 2023-01-31 | $30.57 | $45.22 | 900 | — | — |
| 2023-01-30 | $30.28 | $44.79 | 4,800 | — | — |
| 2023-01-27 | $30.96 | $45.80 | 1,100 | — | — |
| 2023-01-26 | $30.56 | $45.20 | 4,000 | — | — |
| 2023-01-25 | $30.15 | $44.60 | 3,500 | — | — |
| 2023-01-24 | $30.26 | $44.76 | 4,300 | — | — |
| 2023-01-23 | $30.46 | $45.05 | 4,500 | — | — |
| 2023-01-20 | $29.85 | $44.16 | 2,000 | — | — |
| 2023-01-19 | $29.37 | $43.44 | 4,500 | — | — |
| 2023-01-18 | $29.76 | $44.02 | 10,600 | — | — |
| 2023-01-17 | $30.03 | $44.41 | 600 | — | — |
| 2023-01-13 | $29.73 | $43.98 | 9,900 | — | — |
| 2023-01-12 | $30.19 | $44.66 | 700 | — | — |
| 2023-01-11 | $30.72 | $43.69 | 8,800 | — | — |
| 2023-01-10 | $29.82 | $42.40 | 5,600 | — | — |
| 2023-01-09 | $29.54 | $42.01 | 1,100 | — | — |
| 2023-01-06 | $29.26 | $41.61 | 7,200 | — | — |
| 2023-01-05 | $29.13 | $41.43 | 1,000 | — | — |
| 2023-01-04 | $29.51 | $41.97 | 2,400 | — | — |
| 2023-01-03 | $28.86 | $41.05 | 5,400 | — | — |