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
- 2022-06-22 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 | $42.56 | $42.56 | 14,600 | — | — |
| 2023-12-28 | $43.81 | $43.81 | 400 | — | — |
| 2023-12-27 | $43.46 | $43.46 | 2,500 | — | — |
| 2023-12-26 | $43.80 | $43.80 | 6,400 | — | — |
| 2023-12-22 | $44.23 | $44.23 | 4,300 | — | — |
| 2023-12-21 | $44.59 | $44.59 | 5,300 | — | — |
| 2023-12-20 | $42.03 | $42.03 | 42,900 | — | — |
| 2023-12-19 | $45.47 | $45.47 | 3,000 | — | — |
| 2023-12-18 | $44.23 | $44.23 | 3,800 | — | — |
| 2023-12-15 | $44.78 | $44.78 | 7,400 | — | — |
| 2023-12-14 | $45.47 | $45.46 | 5,300 | — | — |
| 2023-12-13 | $43.01 | $43.01 | 2,200 | — | — |
| 2023-12-12 | $41.56 | $41.56 | 10,800 | — | — |
| 2023-12-11 | $41.45 | $41.45 | 6,300 | — | — |
| 2023-12-08 | $40.22 | $40.22 | 5,100 | — | — |
| 2023-12-07 | $39.01 | $39.01 | 6,800 | — | — |
| 2023-12-06 | $36.79 | $36.79 | 12,200 | — | — |
| 2023-12-05 | $35.03 | $35.03 | 1,200 | — | — |
| 2023-12-04 | $36.48 | $36.48 | 2,600 | — | — |
| 2023-12-01 | $36.09 | $36.09 | 6,700 | — | — |
| 2023-11-30 | $33.06 | $33.06 | 1,200 | — | — |
| 2023-11-29 | $32.61 | $32.61 | 900 | — | — |
| 2023-11-28 | $32.62 | $32.62 | 1,600 | — | — |
| 2023-11-27 | $33.20 | $33.20 | 2,900 | — | — |
| 2023-11-24 | $33.49 | $33.49 | 200 | — | — |
| 2023-11-22 | $33.59 | $33.59 | 13,300 | — | — |
| 2023-11-21 | $32.77 | $32.77 | 5,600 | — | — |
| 2023-11-20 | $33.84 | $33.84 | 2,000 | — | — |
| 2023-11-17 | $33.31 | $33.31 | 700 | — | — |
| 2023-11-16 | $32.63 | $32.63 | 1,400 | — | — |
| 2023-11-15 | $32.95 | $32.95 | 14,000 | — | — |
| 2023-11-14 | $31.57 | $31.57 | 18,700 | — | — |
| 2023-11-13 | $28.20 | $28.20 | 12,100 | — | — |
| 2023-11-10 | $27.95 | $27.95 | 900 | — | — |
| 2023-11-09 | $26.99 | $26.99 | 8,900 | — | — |
| 2023-11-08 | $27.36 | $27.36 | 1,400 | — | — |
| 2023-11-07 | $27.27 | $27.27 | 1,400 | — | — |
| 2023-11-06 | $26.16 | $26.16 | 3,100 | — | — |
| 2023-11-03 | $26.81 | $26.81 | 4,600 | — | — |
| 2023-11-02 | $23.92 | $23.92 | 9,700 | — | — |
| 2023-11-01 | $22.12 | $22.12 | 1,600 | — | — |
| 2023-10-31 | $22.41 | $22.41 | 3,900 | — | — |
| 2023-10-30 | $22.18 | $22.18 | 2,600 | — | — |
| 2023-10-27 | $20.82 | $20.82 | 3,100 | — | — |
| 2023-10-26 | $21.49 | $21.49 | 13,500 | — | — |
| 2023-10-25 | $22.35 | $22.35 | 1,000 | — | — |
| 2023-10-24 | $24.06 | $24.06 | 19,300 | — | — |
| 2023-10-23 | $23.55 | $23.55 | 17,400 | — | — |
| 2023-10-20 | $22.75 | $22.75 | 7,100 | — | — |
| 2023-10-19 | $23.68 | $23.68 | 5,600 | — | — |
| 2023-10-18 | $24.63 | $24.63 | 3,600 | — | — |
| 2023-10-17 | $27.54 | $27.54 | 1,800 | — | — |
| 2023-10-16 | $27.16 | $27.16 | 16,800 | — | — |
| 2023-10-13 | $25.87 | $25.87 | 5,400 | — | — |
| 2023-10-12 | $28.00 | $28.00 | 3,100 | — | — |
| 2023-10-11 | $29.60 | $29.60 | 3,700 | — | — |
| 2023-10-10 | $29.60 | $29.60 | 8,600 | — | — |
| 2023-10-09 | $28.24 | $28.24 | 13,600 | — | — |
| 2023-10-06 | $28.99 | $28.99 | 4,400 | — | — |
| 2023-10-05 | $27.62 | $27.62 | 5,400 | — | — |
| 2023-10-04 | $27.67 | $27.67 | 3,900 | — | — |
| 2023-10-03 | $26.82 | $26.82 | 2,000 | — | — |
| 2023-10-02 | $29.83 | $29.83 | 800 | — | — |
| 2023-09-29 | $30.28 | $30.28 | 4,300 | — | — |
| 2023-09-28 | $30.92 | $30.92 | 6,600 | — | — |
| 2023-09-27 | $29.48 | $29.48 | 2,400 | — | — |
| 2023-09-26 | $28.85 | $28.85 | 2,500 | — | — |
| 2023-09-25 | $29.72 | $29.72 | 4,000 | — | — |
| 2023-09-22 | $29.95 | $29.95 | 6,600 | — | — |
| 2023-09-21 | $31.22 | $31.22 | 3,200 | — | — |
| 2023-09-20 | $33.19 | $33.19 | 4,200 | — | — |
| 2023-09-19 | $34.49 | $34.49 | 1,300 | — | — |
| 2023-09-18 | $35.00 | $35.00 | 1,900 | — | — |
| 2023-09-15 | $36.18 | $36.18 | 700 | — | — |
| 2023-09-14 | $36.65 | $36.65 | 8,400 | — | — |
| 2023-09-13 | $35.35 | $35.35 | 1,200 | — | — |
| 2023-09-12 | $37.10 | $37.10 | 2,300 | — | — |
| 2023-09-11 | $37.18 | $37.18 | 1,300 | — | — |
| 2023-09-08 | $36.30 | $36.30 | 1,500 | — | — |
| 2023-09-07 | $35.36 | $35.36 | 1,800 | — | — |
| 2023-09-06 | $36.34 | $36.34 | 300 | — | — |
| 2023-09-05 | $37.02 | $37.02 | 7,100 | — | — |
| 2023-09-01 | $37.75 | $37.75 | 400 | — | — |
| 2023-08-31 | $37.90 | $37.90 | 300 | — | — |
| 2023-08-30 | $38.12 | $38.12 | 1,600 | — | — |
| 2023-08-29 | $37.97 | $37.97 | 1,300 | — | — |
| 2023-08-28 | $35.98 | $35.98 | 1,300 | — | — |
| 2023-08-25 | $35.36 | $35.36 | 1,400 | — | — |
| 2023-08-24 | $35.47 | $35.47 | 600 | — | — |
| 2023-08-23 | $37.78 | $37.78 | 1,800 | — | — |
| 2023-08-22 | $36.79 | $36.79 | 1,300 | — | — |
| 2023-08-21 | $36.61 | $36.61 | 0 | — | — |
| 2023-08-18 | $36.67 | $36.67 | 3,800 | — | — |
| 2023-08-17 | $37.18 | $37.18 | 1,400 | — | — |
| 2023-08-16 | $38.81 | $38.81 | 1,800 | — | — |
| 2023-08-15 | $40.09 | $40.09 | 800 | — | — |
| 2023-08-14 | $42.10 | $42.10 | 1,200 | — | — |
| 2023-08-11 | $41.58 | $41.58 | 2,700 | — | — |
| 2023-08-10 | $43.61 | $43.61 | 1,200 | — | — |
| 2023-08-09 | $42.08 | $42.08 | 2,400 | — | — |
| 2023-08-08 | $44.13 | $44.13 | 600 | — | — |
| 2023-08-07 | $43.70 | $43.70 | 2,400 | — | — |
| 2023-08-04 | $41.31 | $41.31 | 1,400 | — | — |
| 2023-08-03 | $40.83 | $40.83 | 7,600 | — | — |
| 2023-08-02 | $43.49 | $43.49 | 3,100 | — | — |
| 2023-08-01 | $46.00 | $46.00 | 5,200 | — | — |
| 2023-07-31 | $48.99 | $48.99 | 3,900 | — | — |
| 2023-07-28 | $47.53 | $47.53 | 800 | — | — |
| 2023-07-27 | $45.39 | $45.39 | 4,100 | — | — |
| 2023-07-26 | $46.15 | $46.15 | 4,300 | — | — |
| 2023-07-25 | $45.19 | $45.19 | 5,400 | — | — |
| 2023-07-24 | $46.06 | $46.06 | 2,600 | — | — |
| 2023-07-21 | $47.31 | $47.31 | 600 | — | — |
| 2023-07-20 | $46.01 | $46.01 | 1,300 | — | — |
| 2023-07-19 | $47.83 | $47.83 | 7,700 | — | — |
| 2023-07-18 | $48.04 | $48.04 | 3,000 | — | — |
| 2023-07-17 | $45.46 | $45.46 | 1,800 | — | — |
| 2023-07-14 | $44.87 | $44.87 | 6,500 | — | — |
| 2023-07-13 | $46.86 | $46.86 | 2,300 | — | — |
| 2023-07-12 | $46.04 | $46.04 | 4,400 | — | — |
| 2023-07-11 | $46.86 | $46.86 | 7,600 | — | — |
| 2023-07-10 | $44.85 | $44.85 | 9,200 | — | — |
| 2023-07-07 | $42.57 | $42.57 | 4,700 | — | — |
| 2023-07-06 | $40.97 | $40.97 | 15,500 | — | — |
| 2023-07-05 | $43.43 | $43.43 | 5,500 | — | — |
| 2023-07-03 | $44.15 | $44.15 | 8,800 | — | — |
| 2023-06-30 | $42.78 | $42.78 | 7,100 | — | — |
| 2023-06-29 | $40.44 | $40.44 | 3,700 | — | — |
| 2023-06-28 | $41.22 | $41.22 | 12,800 | — | — |
| 2023-06-27 | $40.30 | $40.30 | 6,200 | — | — |
| 2023-06-26 | $37.26 | $37.26 | 2,200 | — | — |
| 2023-06-23 | $37.38 | $37.38 | 1,800 | — | — |
| 2023-06-22 | $38.44 | $38.44 | 1,500 | — | — |
| 2023-06-21 | $38.43 | $38.43 | 2,500 | — | — |
| 2023-06-20 | $38.47 | $38.47 | 8,800 | — | — |
| 2023-06-16 | $39.31 | $39.31 | 2,300 | — | — |
| 2023-06-15 | $40.31 | $40.31 | 12,000 | — | — |
| 2023-06-14 | $39.03 | $39.03 | 10,800 | — | — |
| 2023-06-13 | $39.28 | $39.28 | 14,600 | — | — |
| 2023-06-12 | $37.77 | $37.77 | 15,800 | — | — |
| 2023-06-09 | $34.90 | $34.90 | 3,900 | — | — |
| 2023-06-08 | $34.50 | $34.50 | 500 | — | — |
| 2023-06-07 | $34.30 | $34.30 | 8,900 | — | — |
| 2023-06-06 | $34.43 | $34.43 | 4,700 | — | — |
| 2023-06-05 | $32.49 | $32.49 | 500 | — | — |
| 2023-06-02 | $32.06 | $32.06 | 5,100 | — | — |
| 2023-06-01 | $29.22 | $29.22 | 3,400 | — | — |
| 2023-05-31 | $28.11 | $28.11 | 2,500 | — | — |
| 2023-05-30 | $28.00 | $28.00 | 2,700 | — | — |
| 2023-05-26 | $28.28 | $28.28 | 1,800 | — | — |
| 2023-05-25 | $27.75 | $27.75 | 700 | — | — |
| 2023-05-24 | $27.16 | $27.16 | 3,500 | — | — |
| 2023-05-23 | $28.27 | $28.27 | 900 | — | — |
| 2023-05-22 | $29.97 | $29.97 | 1,400 | — | — |
| 2023-05-19 | $30.10 | $30.10 | 5,200 | — | — |
| 2023-05-18 | $31.67 | $31.67 | 1,500 | — | — |
| 2023-05-17 | $30.02 | $30.02 | 7,400 | — | — |
| 2023-05-16 | $27.38 | $27.38 | 600 | — | — |
| 2023-05-15 | $28.35 | $28.35 | 600 | — | — |
| 2023-05-12 | $27.39 | $27.39 | 4,100 | — | — |
| 2023-05-11 | $28.58 | $28.58 | 600 | — | — |
| 2023-05-10 | $30.85 | $30.85 | 8,500 | — | — |
| 2023-05-09 | $32.39 | $32.39 | 8,500 | — | — |
| 2023-05-08 | $32.46 | $32.46 | 100 | — | — |
| 2023-05-05 | $30.57 | $30.57 | 4,600 | — | — |
| 2023-05-04 | $29.16 | $29.16 | 1,900 | — | — |
| 2023-05-03 | $30.94 | $30.94 | 6,200 | — | — |
| 2023-05-02 | $31.41 | $31.41 | 1,100 | — | — |
| 2023-05-01 | $30.83 | $30.83 | 6,700 | — | — |
| 2023-04-28 | $29.28 | $29.28 | 1,000 | — | — |
| 2023-04-27 | $26.97 | $26.97 | 3,000 | — | — |
| 2023-04-26 | $25.60 | $25.60 | 3,100 | — | — |
| 2023-04-25 | $26.67 | $26.67 | 1,200 | — | — |
| 2023-04-24 | $28.81 | $28.81 | 400 | — | — |
| 2023-04-21 | $29.11 | $29.11 | 3,600 | — | — |
| 2023-04-20 | $28.76 | $28.76 | 300 | — | — |
| 2023-04-19 | $30.10 | $30.10 | 2,500 | — | — |
| 2023-04-18 | $29.84 | $29.84 | 100 | — | — |
| 2023-04-17 | $28.99 | $28.99 | 200 | — | — |
| 2023-04-14 | $27.96 | $27.96 | 900 | — | — |
| 2023-04-13 | $28.09 | $28.09 | 2,100 | — | — |
| 2023-04-12 | $26.66 | $26.66 | 1,600 | — | — |
| 2023-04-11 | $29.28 | $29.28 | 2,200 | — | — |
| 2023-04-10 | $28.63 | $28.63 | 300 | — | — |
| 2023-04-06 | $27.83 | $27.83 | 200 | — | — |
| 2023-04-05 | $27.98 | $27.98 | 3,600 | — | — |
| 2023-04-04 | $29.24 | $29.24 | 2,100 | — | — |
| 2023-04-03 | $30.10 | $30.10 | 5,000 | — | — |
| 2023-03-31 | $30.96 | $30.96 | 5,400 | — | — |
| 2023-03-30 | $29.36 | $29.36 | 9,900 | — | — |
| 2023-03-29 | $28.15 | $28.14 | 6,000 | — | — |
| 2023-03-28 | $26.20 | $26.20 | 600 | — | — |
| 2023-03-27 | $25.89 | $25.89 | 100 | — | — |
| 2023-03-24 | $25.66 | $25.66 | 12,500 | — | — |
| 2023-03-23 | $26.73 | $26.73 | 2,400 | — | — |
| 2023-03-22 | $27.27 | $27.27 | 1,600 | — | — |
| 2023-03-21 | $29.33 | $29.33 | 6,800 | — | — |
| 2023-03-20 | $26.93 | $26.93 | 1,500 | — | — |
| 2023-03-17 | $26.47 | $26.47 | 3,100 | — | — |
| 2023-03-16 | $27.81 | $27.81 | 1,200 | — | — |
| 2023-03-15 | $26.02 | $26.02 | 7,700 | — | — |
| 2023-03-14 | $28.35 | $28.35 | 1,700 | — | — |
| 2023-03-13 | $28.04 | $28.04 | 3,200 | — | — |
| 2023-03-10 | $30.45 | $30.45 | 3,100 | — | — |
| 2023-03-09 | $32.94 | $32.94 | 5,800 | — | — |
| 2023-03-08 | $37.67 | $37.67 | 3,700 | — | — |
| 2023-03-07 | $37.87 | $37.87 | 4,600 | — | — |
| 2023-03-06 | $38.59 | $38.59 | 5,800 | — | — |
| 2023-03-03 | $39.19 | $39.19 | 3,100 | — | — |
| 2023-03-02 | $37.03 | $37.03 | 2,200 | — | — |
| 2023-03-01 | $35.99 | $35.99 | 400 | — | — |
| 2023-02-28 | $36.07 | $36.07 | 100 | — | — |
| 2023-02-27 | $36.09 | $36.09 | 1,600 | — | — |
| 2023-02-24 | $35.30 | $35.30 | 3,400 | — | — |
| 2023-02-23 | $36.99 | $36.99 | 1,200 | — | — |
| 2023-02-22 | $36.96 | $36.96 | 500 | — | — |
| 2023-02-21 | $37.01 | $37.01 | 6,000 | — | — |
| 2023-02-17 | $39.97 | $39.97 | 500 | — | — |
| 2023-02-16 | $42.05 | $42.05 | 3,100 | — | — |
| 2023-02-15 | $44.14 | $44.14 | 4,400 | — | — |
| 2023-02-14 | $41.50 | $41.50 | 2,900 | — | — |
| 2023-02-13 | $38.83 | $38.83 | 1,200 | — | — |
| 2023-02-10 | $36.93 | $36.93 | 4,000 | — | — |
| 2023-02-09 | $41.59 | $41.59 | 6,100 | — | — |
| 2023-02-08 | $42.87 | $42.87 | 4,300 | — | — |
| 2023-02-07 | $43.82 | $43.82 | 1,200 | — | — |
| 2023-02-06 | $41.44 | $41.44 | 2,600 | — | — |
| 2023-02-03 | $41.81 | $41.81 | 2,800 | — | — |
| 2023-02-02 | $42.79 | $42.79 | 4,600 | — | — |
| 2023-02-01 | $39.88 | $39.88 | 2,800 | — | — |
| 2023-01-31 | $37.50 | $37.50 | 0 | — | — |
| 2023-01-30 | $35.63 | $35.63 | 2,200 | — | — |
| 2023-01-27 | $38.30 | $38.30 | 4,200 | — | — |
| 2023-01-26 | $37.21 | $37.21 | 900 | — | — |
| 2023-01-25 | $36.38 | $36.38 | 2,500 | — | — |
| 2023-01-24 | $35.44 | $35.44 | 1,800 | — | — |
| 2023-01-23 | $35.80 | $35.80 | 2,500 | — | — |
| 2023-01-20 | $34.29 | $34.29 | 3,400 | — | — |
| 2023-01-19 | $31.55 | $31.55 | 2,700 | — | — |
| 2023-01-18 | $32.17 | $32.17 | 4,300 | — | — |
| 2023-01-17 | $33.78 | $33.78 | 3,400 | — | — |
| 2023-01-13 | $33.35 | $33.35 | 2,100 | — | — |
| 2023-01-12 | $32.37 | $32.37 | 3,800 | — | — |
| 2023-01-11 | $29.22 | $29.22 | 3,900 | — | — |
| 2023-01-10 | $27.71 | $27.71 | 300 | — | — |
| 2023-01-09 | $26.21 | $26.21 | 2,400 | — | — |
| 2023-01-06 | $24.92 | $24.92 | 6,700 | — | — |
| 2023-01-05 | $23.30 | $23.30 | 3,400 | — | — |
| 2023-01-04 | $22.94 | $22.94 | 4,100 | — | — |
| 2023-01-03 | $20.32 | $20.32 | 1,200 | — | — |