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
- 2020-12-09 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 | $28.71 | $28.71 | 10,678,900 | — | — |
| 2023-12-28 | $30.23 | $30.23 | 8,979,400 | — | — |
| 2023-12-27 | $30.05 | $30.05 | 9,300,300 | — | — |
| 2023-12-26 | $29.47 | $29.47 | 7,758,200 | — | — |
| 2023-12-22 | $28.74 | $28.74 | 9,799,500 | — | — |
| 2023-12-21 | $29.42 | $29.42 | 10,534,000 | — | — |
| 2023-12-20 | $29.73 | $29.73 | 12,236,100 | — | — |
| 2023-12-19 | $32.28 | $32.28 | 17,646,400 | — | — |
| 2023-12-18 | $30.60 | $30.60 | 8,284,800 | — | — |
| 2023-12-15 | $31.22 | $31.22 | 15,138,100 | — | — |
| 2023-12-14 | $31.42 | $31.42 | 18,492,400 | — | — |
| 2023-12-13 | $28.14 | $28.14 | 9,480,200 | — | — |
| 2023-12-12 | $27.73 | $27.73 | 7,805,500 | — | — |
| 2023-12-11 | $28.15 | $28.15 | 8,921,800 | — | — |
| 2023-12-08 | $28.27 | $28.27 | 16,088,400 | — | — |
| 2023-12-07 | $26.02 | $26.02 | 25,346,100 | — | — |
| 2023-12-06 | $29.16 | $29.16 | 16,599,700 | — | — |
| 2023-12-05 | $30.05 | $30.05 | 7,344,100 | — | — |
| 2023-12-04 | $30.31 | $30.31 | 9,696,800 | — | — |
| 2023-12-01 | $30.89 | $30.89 | 10,366,200 | — | — |
| 2023-11-30 | $29.12 | $29.12 | 7,884,200 | — | — |
| 2023-11-29 | $30.20 | $30.20 | 10,070,600 | — | — |
| 2023-11-28 | $29.67 | $29.67 | 7,663,600 | — | — |
| 2023-11-27 | $29.01 | $29.01 | 8,041,400 | — | — |
| 2023-11-24 | $28.89 | $28.89 | 5,339,400 | — | — |
| 2023-11-22 | $28.80 | $28.80 | 10,580,000 | — | — |
| 2023-11-21 | $28.51 | $28.51 | 15,546,900 | — | — |
| 2023-11-20 | $28.04 | $28.04 | 21,299,800 | — | — |
| 2023-11-17 | $29.31 | $29.31 | 5,574,700 | — | — |
| 2023-11-16 | $29.03 | $29.03 | 7,962,300 | — | — |
| 2023-11-15 | $29.99 | $29.99 | 11,177,900 | — | — |
| 2023-11-14 | $29.63 | $29.63 | 12,101,300 | — | — |
| 2023-11-13 | $27.60 | $27.60 | 5,096,500 | — | — |
| 2023-11-10 | $26.72 | $26.72 | 4,285,400 | — | — |
| 2023-11-09 | $26.06 | $26.06 | 4,397,600 | — | — |
| 2023-11-08 | $27.00 | $27.00 | 3,497,000 | — | — |
| 2023-11-07 | $27.65 | $27.65 | 5,754,400 | — | — |
| 2023-11-06 | $26.98 | $26.98 | 7,888,800 | — | — |
| 2023-11-03 | $28.59 | $28.59 | 11,153,400 | — | — |
| 2023-11-02 | $27.26 | $27.26 | 12,224,000 | — | — |
| 2023-11-01 | $23.97 | $23.97 | 5,566,100 | — | — |
| 2023-10-31 | $24.40 | $24.40 | 2,961,200 | — | — |
| 2023-10-30 | $24.37 | $24.37 | 4,985,700 | — | — |
| 2023-10-27 | $24.85 | $24.85 | 3,712,600 | — | — |
| 2023-10-26 | $25.31 | $25.31 | 6,014,000 | — | — |
| 2023-10-25 | $24.43 | $24.43 | 4,762,300 | — | — |
| 2023-10-24 | $26.46 | $26.46 | 5,994,800 | — | — |
| 2023-10-23 | $24.55 | $24.55 | 4,510,700 | — | — |
| 2023-10-20 | $24.31 | $24.31 | 6,501,400 | — | — |
| 2023-10-19 | $25.23 | $25.23 | 6,654,700 | — | — |
| 2023-10-18 | $25.73 | $25.73 | 5,209,200 | — | — |
| 2023-10-17 | $26.30 | $26.30 | 7,719,100 | — | — |
| 2023-10-16 | $24.78 | $24.78 | 4,479,800 | — | — |
| 2023-10-13 | $24.75 | $24.75 | 5,171,800 | — | — |
| 2023-10-12 | $25.28 | $25.28 | 7,856,500 | — | — |
| 2023-10-11 | $26.72 | $26.72 | 10,460,000 | — | — |
| 2023-10-10 | $26.72 | $26.72 | 11,077,000 | — | — |
| 2023-10-09 | $24.71 | $24.71 | 5,867,400 | — | — |
| 2023-10-06 | $24.75 | $24.75 | 4,911,900 | — | — |
| 2023-10-05 | $24.23 | $24.23 | 3,959,200 | — | — |
| 2023-10-04 | $24.11 | $24.11 | 4,534,800 | — | — |
| 2023-10-03 | $23.97 | $23.97 | 5,313,600 | — | — |
| 2023-10-02 | $24.70 | $24.70 | 4,860,900 | — | — |
| 2023-09-29 | $25.52 | $25.52 | 6,662,500 | — | — |
| 2023-09-28 | $25.16 | $25.16 | 6,096,800 | — | — |
| 2023-09-27 | $24.42 | $24.42 | 7,604,800 | — | — |
| 2023-09-26 | $23.63 | $23.63 | 5,707,700 | — | — |
| 2023-09-25 | $24.37 | $24.37 | 6,446,300 | — | — |
| 2023-09-22 | $24.51 | $24.51 | 7,584,700 | — | — |
| 2023-09-21 | $25.65 | $25.65 | 7,797,600 | — | — |
| 2023-09-20 | $26.40 | $26.40 | 6,966,800 | — | — |
| 2023-09-19 | $27.27 | $27.27 | 6,150,300 | — | — |
| 2023-09-18 | $27.13 | $27.13 | 6,722,800 | — | — |
| 2023-09-15 | $27.36 | $27.36 | 8,211,000 | — | — |
| 2023-09-14 | $28.22 | $28.22 | 7,811,400 | — | — |
| 2023-09-13 | $27.77 | $27.77 | 7,320,300 | — | — |
| 2023-09-12 | $28.10 | $28.10 | 11,535,600 | — | — |
| 2023-09-11 | $28.22 | $28.22 | 8,947,800 | — | — |
| 2023-09-08 | $28.04 | $28.04 | 11,619,000 | — | — |
| 2023-09-07 | $27.61 | $27.61 | 26,065,400 | — | — |
| 2023-09-06 | $31.46 | $31.46 | 19,546,900 | — | — |
| 2023-09-05 | $31.43 | $31.43 | 8,459,200 | — | — |
| 2023-09-01 | $31.22 | $31.22 | 6,771,000 | — | — |
| 2023-08-31 | $31.02 | $31.02 | 9,075,700 | — | — |
| 2023-08-30 | $31.43 | $31.43 | 10,623,300 | — | — |
| 2023-08-29 | $30.78 | $30.78 | 12,691,200 | — | — |
| 2023-08-28 | $29.22 | $29.22 | 7,028,600 | — | — |
| 2023-08-25 | $29.15 | $29.15 | 11,961,100 | — | — |
| 2023-08-24 | $28.83 | $28.83 | 22,970,400 | — | — |
| 2023-08-23 | $32.60 | $32.60 | 10,519,200 | — | — |
| 2023-08-22 | $31.32 | $31.32 | 7,988,000 | — | — |
| 2023-08-21 | $31.78 | $31.78 | 10,571,600 | — | — |
| 2023-08-18 | $30.55 | $30.55 | 9,413,000 | — | — |
| 2023-08-17 | $30.01 | $30.01 | 11,541,200 | — | — |
| 2023-08-16 | $31.69 | $31.69 | 7,673,800 | — | — |
| 2023-08-15 | $32.29 | $32.29 | 9,114,000 | — | — |
| 2023-08-14 | $33.90 | $33.90 | 8,163,900 | — | — |
| 2023-08-11 | $32.94 | $32.94 | 10,119,000 | — | — |
| 2023-08-10 | $33.12 | $33.12 | 12,060,500 | — | — |
| 2023-08-09 | $32.87 | $32.87 | 16,831,500 | — | — |
| 2023-08-08 | $35.99 | $35.99 | 11,502,100 | — | — |
| 2023-08-07 | $36.65 | $36.65 | 18,882,200 | — | — |
| 2023-08-04 | $37.80 | $37.80 | 19,243,700 | — | — |
| 2023-08-03 | $39.28 | $39.28 | 13,596,200 | — | — |
| 2023-08-02 | $39.87 | $39.87 | 29,427,600 | — | — |
| 2023-08-01 | $44.37 | $44.37 | 28,084,100 | — | — |
| 2023-07-31 | $42.00 | $42.00 | 18,478,800 | — | — |
| 2023-07-28 | $39.76 | $39.76 | 15,823,600 | — | — |
| 2023-07-27 | $38.21 | $38.21 | 30,001,900 | — | — |
| 2023-07-26 | $41.22 | $41.22 | 19,255,300 | — | — |
| 2023-07-25 | $40.36 | $40.36 | 20,859,500 | — | — |
| 2023-07-24 | $38.17 | $38.17 | 11,140,400 | — | — |
| 2023-07-21 | $38.03 | $38.03 | 15,828,500 | — | — |
| 2023-07-20 | $38.97 | $38.97 | 15,659,900 | — | — |
| 2023-07-19 | $40.74 | $40.74 | 25,311,000 | — | — |
| 2023-07-18 | $40.61 | $40.61 | 25,084,000 | — | — |
| 2023-07-17 | $38.73 | $38.73 | 19,596,800 | — | — |
| 2023-07-14 | $37.23 | $37.23 | 20,546,500 | — | — |
| 2023-07-13 | $39.65 | $39.65 | 19,720,500 | — | — |
| 2023-07-12 | $40.22 | $40.22 | 23,173,800 | — | — |
| 2023-07-11 | $41.47 | $41.47 | 23,278,900 | — | — |
| 2023-07-10 | $40.80 | $40.80 | 22,534,500 | — | — |
| 2023-07-07 | $39.25 | $39.25 | 31,188,300 | — | — |
| 2023-07-06 | $39.08 | $39.08 | 29,200,100 | — | — |
| 2023-07-05 | $40.12 | $40.12 | 25,266,500 | — | — |
| 2023-07-03 | $37.48 | $37.48 | 12,739,700 | — | — |
| 2023-06-30 | $36.43 | $36.43 | 24,006,000 | — | — |
| 2023-06-29 | $35.90 | $35.90 | 23,019,600 | — | — |
| 2023-06-28 | $35.46 | $35.46 | 26,407,800 | — | — |
| 2023-06-27 | $33.37 | $33.37 | 24,558,900 | — | — |
| 2023-06-26 | $31.96 | $31.96 | 25,571,000 | — | — |
| 2023-06-23 | $33.39 | $33.39 | 32,096,900 | — | — |
| 2023-06-22 | $37.44 | $37.44 | 27,095,000 | — | — |
| 2023-06-21 | $39.04 | $39.04 | 34,634,600 | — | — |
| 2023-06-20 | $43.19 | $43.19 | 29,571,700 | — | — |
| 2023-06-16 | $44.49 | $44.49 | 41,084,200 | — | — |
| 2023-06-15 | $46.37 | $46.37 | 60,058,400 | — | — |
| 2023-06-14 | $42.84 | $42.84 | 39,559,100 | — | — |
| 2023-06-13 | $43.11 | $43.11 | 74,591,400 | — | — |
| 2023-06-12 | $37.60 | $37.60 | 22,789,700 | — | — |
| 2023-06-09 | $36.99 | $36.99 | 28,428,500 | — | — |
| 2023-06-08 | $36.22 | $36.22 | 20,886,500 | — | — |
| 2023-06-07 | $36.42 | $36.42 | 38,176,000 | — | — |
| 2023-06-06 | $38.19 | $38.19 | 50,647,000 | — | — |
| 2023-06-05 | $35.32 | $35.32 | 35,706,200 | — | — |
| 2023-06-02 | $32.26 | $32.26 | 45,419,600 | — | — |
| 2023-06-01 | $34.72 | $34.72 | 83,477,500 | — | — |
| 2023-05-31 | $40.01 | $40.01 | 87,319,500 | — | — |
| 2023-05-30 | $43.95 | $43.95 | 107,615,300 | — | — |
| 2023-05-26 | $32.94 | $32.94 | 54,634,300 | — | — |
| 2023-05-25 | $28.41 | $28.41 | 36,753,800 | — | — |
| 2023-05-24 | $27.85 | $27.85 | 19,822,400 | — | — |
| 2023-05-23 | $27.16 | $27.16 | 27,567,900 | — | — |
| 2023-05-22 | $27.87 | $27.87 | 28,741,900 | — | — |
| 2023-05-19 | $25.28 | $25.28 | 19,629,500 | — | — |
| 2023-05-18 | $26.82 | $26.82 | 31,462,000 | — | — |
| 2023-05-17 | $26.95 | $26.95 | 37,992,800 | — | — |
| 2023-05-16 | $23.56 | $23.56 | 36,097,900 | — | — |
| 2023-05-15 | $23.97 | $23.97 | 51,408,700 | — | — |
| 2023-05-12 | $19.42 | $19.42 | 4,059,100 | — | — |
| 2023-05-11 | $19.84 | $19.84 | 5,578,700 | — | — |
| 2023-05-10 | $20.18 | $20.18 | 7,988,400 | — | — |
| 2023-05-09 | $19.88 | $19.88 | 7,193,700 | — | — |
| 2023-05-08 | $19.23 | $19.23 | 6,023,600 | — | — |
| 2023-05-05 | $18.70 | $18.70 | 7,635,200 | — | — |
| 2023-05-04 | $17.92 | $17.92 | 5,602,900 | — | — |
| 2023-05-03 | $17.40 | $17.40 | 6,685,200 | — | — |
| 2023-05-02 | $17.24 | $17.24 | 8,559,900 | — | — |
| 2023-05-01 | $18.63 | $18.63 | 9,151,500 | — | — |
| 2023-04-28 | $17.82 | $17.82 | 6,581,000 | — | — |
| 2023-04-27 | $17.59 | $17.59 | 6,501,200 | — | — |
| 2023-04-26 | $17.69 | $17.69 | 8,746,900 | — | — |
| 2023-04-25 | $17.69 | $17.69 | 11,403,600 | — | — |
| 2023-04-24 | $17.85 | $17.85 | 22,332,900 | — | — |
| 2023-04-21 | $20.06 | $20.06 | 15,307,300 | — | — |
| 2023-04-20 | $20.71 | $20.71 | 21,444,200 | — | — |
| 2023-04-19 | $22.71 | $22.71 | 8,800,300 | — | — |
| 2023-04-18 | $22.76 | $22.76 | 11,983,200 | — | — |
| 2023-04-17 | $22.78 | $22.78 | 11,871,200 | — | — |
| 2023-04-14 | $21.89 | $21.89 | 13,032,400 | — | — |
| 2023-04-13 | $22.29 | $22.29 | 15,605,400 | — | — |
| 2023-04-12 | $22.04 | $22.04 | 20,198,700 | — | — |
| 2023-04-11 | $22.75 | $22.75 | 31,658,000 | — | — |
| 2023-04-10 | $23.07 | $23.07 | 21,396,000 | — | — |
| 2023-04-06 | $22.84 | $22.84 | 60,417,000 | — | — |
| 2023-04-05 | $21.09 | $21.09 | 57,114,800 | — | — |
| 2023-04-04 | $24.95 | $24.95 | 100,866,300 | — | — |
| 2023-04-03 | $33.87 | $33.87 | 49,977,800 | — | — |
| 2023-03-31 | $33.57 | $33.57 | 62,877,700 | — | — |
| 2023-03-30 | $27.63 | $27.63 | 16,688,700 | — | — |
| 2023-03-29 | $25.98 | $25.98 | 10,345,800 | — | — |
| 2023-03-28 | $24.39 | $24.39 | 7,827,700 | — | — |
| 2023-03-27 | $25.44 | $25.44 | 13,105,800 | — | — |
| 2023-03-24 | $25.27 | $25.27 | 21,777,800 | — | — |
| 2023-03-23 | $24.89 | $24.89 | 20,248,300 | — | — |
| 2023-03-22 | $22.75 | $22.75 | 13,825,600 | — | — |
| 2023-03-21 | $23.29 | $23.29 | 11,732,500 | — | — |
| 2023-03-20 | $21.58 | $21.58 | 6,896,400 | — | — |
| 2023-03-17 | $21.62 | $21.62 | 8,177,700 | — | — |
| 2023-03-16 | $22.07 | $22.07 | 9,980,800 | — | — |
| 2023-03-15 | $20.85 | $20.85 | 9,062,000 | — | — |
| 2023-03-14 | $21.10 | $21.10 | 12,555,200 | — | — |
| 2023-03-13 | $21.76 | $21.76 | 15,398,500 | — | — |
| 2023-03-10 | $21.27 | $21.27 | 15,945,600 | — | — |
| 2023-03-09 | $22.70 | $22.70 | 17,554,800 | — | — |
| 2023-03-08 | $24.82 | $24.82 | 16,689,800 | — | — |
| 2023-03-07 | $26.14 | $26.14 | 26,616,100 | — | — |
| 2023-03-06 | $27.36 | $27.36 | 50,682,900 | — | — |
| 2023-03-03 | $28.48 | $28.48 | 75,575,200 | — | — |
| 2023-03-02 | $21.31 | $21.31 | 19,332,000 | — | — |
| 2023-03-01 | $20.73 | $20.73 | 14,634,400 | — | — |
| 2023-02-28 | $22.58 | $22.58 | 14,568,500 | — | — |
| 2023-02-27 | $22.19 | $22.19 | 11,575,300 | — | — |
| 2023-02-24 | $22.41 | $22.41 | 9,800,900 | — | — |
| 2023-02-23 | $22.87 | $22.87 | 18,690,300 | — | — |
| 2023-02-22 | $22.36 | $22.36 | 14,517,100 | — | — |
| 2023-02-21 | $21.63 | $21.63 | 22,200,700 | — | — |
| 2023-02-17 | $23.84 | $23.84 | 16,132,200 | — | — |
| 2023-02-16 | $24.23 | $24.23 | 22,603,000 | — | — |
| 2023-02-15 | $25.50 | $25.50 | 26,296,700 | — | — |
| 2023-02-14 | $23.31 | $23.31 | 28,135,400 | — | — |
| 2023-02-13 | $21.14 | $21.14 | 22,434,800 | — | — |
| 2023-02-10 | $22.99 | $22.99 | 24,349,800 | — | — |
| 2023-02-09 | $22.49 | $22.49 | 37,021,200 | — | — |
| 2023-02-08 | $26.19 | $26.19 | 50,828,900 | — | — |
| 2023-02-07 | $24.53 | $24.53 | 59,207,800 | — | — |
| 2023-02-06 | $27.55 | $27.55 | 104,104,100 | — | — |
| 2023-02-03 | $25.88 | $25.88 | 71,831,500 | — | — |
| 2023-02-02 | $21.92 | $21.92 | 29,316,700 | — | — |
| 2023-02-01 | $21.68 | $21.68 | 37,053,100 | — | — |
| 2023-01-31 | $19.85 | $19.85 | 63,020,200 | — | — |
| 2023-01-30 | $16.30 | $16.30 | 11,645,800 | — | — |
| 2023-01-27 | $17.77 | $17.77 | 23,644,500 | — | — |
| 2023-01-26 | $15.08 | $15.08 | 3,046,000 | — | — |
| 2023-01-25 | $14.65 | $14.65 | 1,977,700 | — | — |
| 2023-01-24 | $14.52 | $14.52 | 2,504,400 | — | — |
| 2023-01-23 | $14.54 | $14.54 | 3,448,400 | — | — |
| 2023-01-20 | $13.54 | $13.54 | 2,323,900 | — | — |
| 2023-01-19 | $13.10 | $13.10 | 2,355,300 | — | — |
| 2023-01-18 | $13.18 | $13.18 | 2,699,900 | — | — |
| 2023-01-17 | $13.33 | $13.33 | 3,037,600 | — | — |
| 2023-01-13 | $12.65 | $12.65 | 2,039,300 | — | — |
| 2023-01-12 | $12.05 | $12.05 | 2,271,100 | — | — |
| 2023-01-11 | $11.90 | $11.90 | 2,414,300 | — | — |
| 2023-01-10 | $11.38 | $11.38 | 1,594,700 | — | — |
| 2023-01-09 | $11.23 | $11.23 | 2,104,600 | — | — |
| 2023-01-06 | $10.95 | $10.95 | 1,194,100 | — | — |
| 2023-01-05 | $10.81 | $10.81 | 1,269,400 | — | — |
| 2023-01-04 | $11.34 | $11.34 | 1,354,700 | — | — |
| 2023-01-03 | $11.07 | $11.07 | 1,491,700 | — | — |