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
- 2007-12-03 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 | $19.32 | $152.91 | 1,252,800 | — | — |
| 2023-12-28 | $19.82 | $156.87 | 854,700 | — | — |
| 2023-12-27 | $19.92 | $157.66 | 910,000 | — | — |
| 2023-12-26 | $19.78 | $156.55 | 997,800 | — | — |
| 2023-12-22 | $19.62 | $155.29 | 949,300 | — | — |
| 2023-12-21 | $19.53 | $154.58 | 1,202,300 | — | — |
| 2023-12-20 | $18.99 | $150.30 | 1,436,000 | — | — |
| 2023-12-19 | $19.11 | $151.25 | 1,399,400 | — | — |
| 2023-12-18 | $18.91 | $149.67 | 2,599,000 | — | — |
| 2023-12-15 | $19.29 | $152.68 | 3,879,700 | — | — |
| 2023-12-14 | $19.84 | $157.03 | 3,910,800 | — | — |
| 2023-12-13 | $19.83 | $153.78 | 2,656,200 | — | — |
| 2023-12-12 | $19.07 | $147.89 | 1,430,600 | — | — |
| 2023-12-11 | $18.88 | $146.42 | 1,897,400 | — | — |
| 2023-12-08 | $19.10 | $148.12 | 1,495,200 | — | — |
| 2023-12-07 | $18.81 | $145.87 | 1,270,100 | — | — |
| 2023-12-06 | $18.54 | $143.78 | 1,837,900 | — | — |
| 2023-12-05 | $18.88 | $146.42 | 1,476,900 | — | — |
| 2023-12-04 | $18.88 | $146.42 | 1,839,800 | — | — |
| 2023-12-01 | $18.49 | $143.39 | 1,589,500 | — | — |
| 2023-11-30 | $17.60 | $136.49 | 1,159,000 | — | — |
| 2023-11-29 | $17.68 | $137.11 | 1,117,300 | — | — |
| 2023-11-28 | $17.44 | $135.25 | 1,070,500 | — | — |
| 2023-11-27 | $17.06 | $132.30 | 1,509,300 | — | — |
| 2023-11-24 | $17.10 | $132.61 | 1,220,100 | — | — |
| 2023-11-22 | $17.46 | $135.40 | 1,244,200 | — | — |
| 2023-11-21 | $17.40 | $134.94 | 923,300 | — | — |
| 2023-11-20 | $17.41 | $135.02 | 1,415,300 | — | — |
| 2023-11-17 | $17.21 | $133.47 | 1,715,000 | — | — |
| 2023-11-16 | $16.79 | $130.21 | 1,554,000 | — | — |
| 2023-11-15 | $16.78 | $130.13 | 1,463,700 | — | — |
| 2023-11-14 | $16.77 | $130.05 | 2,029,000 | — | — |
| 2023-11-13 | $16.59 | $125.56 | 1,578,700 | — | — |
| 2023-11-10 | $16.36 | $123.81 | 1,256,300 | — | — |
| 2023-11-09 | $16.21 | $122.68 | 1,270,700 | — | — |
| 2023-11-08 | $16.65 | $126.01 | 1,143,800 | — | — |
| 2023-11-07 | $16.73 | $126.62 | 1,427,100 | — | — |
| 2023-11-06 | $16.18 | $122.45 | 1,555,200 | — | — |
| 2023-11-03 | $16.12 | $122.00 | 1,593,600 | — | — |
| 2023-11-02 | $15.78 | $119.43 | 1,928,100 | — | — |
| 2023-11-01 | $15.16 | $114.73 | 1,799,900 | — | — |
| 2023-10-31 | $14.57 | $110.27 | 2,413,800 | — | — |
| 2023-10-30 | $13.61 | $103.00 | 2,030,100 | — | — |
| 2023-10-27 | $13.68 | $103.53 | 1,760,300 | — | — |
| 2023-10-26 | $13.91 | $105.27 | 3,608,800 | — | — |
| 2023-10-25 | $14.22 | $107.62 | 2,072,000 | — | — |
| 2023-10-24 | $14.95 | $113.14 | 2,163,800 | — | — |
| 2023-10-23 | $15.16 | $114.73 | 2,132,600 | — | — |
| 2023-10-20 | $15.26 | $115.49 | 1,873,500 | — | — |
| 2023-10-19 | $15.54 | $117.61 | 3,181,900 | — | — |
| 2023-10-18 | $16.52 | $125.03 | 1,917,100 | — | — |
| 2023-10-17 | $17.45 | $132.06 | 2,187,300 | — | — |
| 2023-10-16 | $17.96 | $135.92 | 1,540,200 | — | — |
| 2023-10-13 | $18.19 | $137.66 | 1,773,200 | — | — |
| 2023-10-12 | $19.07 | $141.30 | 1,858,000 | — | — |
| 2023-10-11 | $19.69 | $145.89 | 1,237,000 | — | — |
| 2023-10-10 | $19.51 | $144.56 | 1,087,800 | — | — |
| 2023-10-09 | $19.42 | $143.89 | 1,362,000 | — | — |
| 2023-10-06 | $18.77 | $139.07 | 1,543,200 | — | — |
| 2023-10-05 | $18.86 | $139.74 | 1,894,000 | — | — |
| 2023-10-04 | $18.72 | $138.70 | 2,439,600 | — | — |
| 2023-10-03 | $19.10 | $141.52 | 3,098,900 | — | — |
| 2023-10-02 | $20.45 | $151.52 | 5,244,900 | — | — |
| 2023-09-29 | $21.25 | $157.45 | 1,240,940 | — | — |
| 2023-09-28 | $21.05 | $155.97 | 2,076,700 | — | — |
| 2023-09-27 | $21.10 | $156.34 | 1,655,360 | — | — |
| 2023-09-26 | $21.60 | $160.04 | 2,524,040 | — | — |
| 2023-09-25 | $22.50 | $166.71 | 1,227,700 | — | — |
| 2023-09-22 | $23.15 | $171.53 | 925,240 | — | — |
| 2023-09-21 | $23.05 | $170.79 | 1,300,880 | — | — |
| 2023-09-20 | $24.00 | $177.83 | 883,260 | — | — |
| 2023-09-19 | $24.20 | $179.31 | 1,683,920 | — | — |
| 2023-09-18 | $24.35 | $180.42 | 1,820,560 | — | — |
| 2023-09-15 | $24.50 | $181.53 | 4,200,900 | — | — |
| 2023-09-14 | $24.35 | $180.42 | 1,402,000 | — | — |
| 2023-09-13 | $24.50 | $178.57 | 1,194,040 | — | — |
| 2023-09-12 | $24.40 | $177.84 | 1,042,920 | — | — |
| 2023-09-11 | $24.50 | $178.57 | 1,250,580 | — | — |
| 2023-09-08 | $24.15 | $176.02 | 1,175,660 | — | — |
| 2023-09-07 | $24.10 | $175.65 | 1,246,720 | — | — |
| 2023-09-06 | $24.40 | $177.84 | 999,340 | — | — |
| 2023-09-05 | $24.35 | $177.47 | 1,116,560 | — | — |
| 2023-09-01 | $24.65 | $179.66 | 1,027,580 | — | — |
| 2023-08-31 | $24.55 | $178.93 | 1,513,560 | — | — |
| 2023-08-30 | $24.50 | $178.57 | 3,269,780 | — | — |
| 2023-08-29 | $25.35 | $184.76 | 1,557,080 | — | — |
| 2023-08-28 | $25.10 | $182.94 | 1,856,180 | — | — |
| 2023-08-25 | $24.30 | $177.11 | 811,520 | — | — |
| 2023-08-24 | $24.10 | $175.65 | 728,500 | — | — |
| 2023-08-23 | $24.00 | $174.92 | 977,780 | — | — |
| 2023-08-22 | $23.30 | $169.82 | 1,283,820 | — | — |
| 2023-08-21 | $23.15 | $168.73 | 1,017,200 | — | — |
| 2023-08-18 | $23.20 | $169.09 | 1,102,100 | — | — |
| 2023-08-17 | $23.45 | $170.91 | 1,184,940 | — | — |
| 2023-08-16 | $23.85 | $173.83 | 901,100 | — | — |
| 2023-08-15 | $24.10 | $175.65 | 1,161,680 | — | — |
| 2023-08-14 | $24.40 | $177.84 | 2,072,020 | — | — |
| 2023-08-11 | $25.30 | $181.48 | 1,450,500 | — | — |
| 2023-08-10 | $25.30 | $181.48 | 1,371,400 | — | — |
| 2023-08-09 | $25.55 | $183.28 | 1,471,700 | — | — |
| 2023-08-08 | $25.40 | $182.20 | 1,242,900 | — | — |
| 2023-08-07 | $25.45 | $182.56 | 1,228,780 | — | — |
| 2023-08-04 | $25.55 | $183.28 | 1,372,980 | — | — |
| 2023-08-03 | $25.10 | $180.05 | 2,184,940 | — | — |
| 2023-08-02 | $25.50 | $182.92 | 1,491,220 | — | — |
| 2023-08-01 | $25.65 | $183.99 | 1,112,940 | — | — |
| 2023-07-31 | $25.55 | $183.28 | 1,963,100 | — | — |
| 2023-07-28 | $25.80 | $185.07 | 1,734,820 | — | — |
| 2023-07-27 | $25.95 | $186.14 | 2,301,420 | — | — |
| 2023-07-26 | $25.95 | $186.14 | 1,192,100 | — | — |
| 2023-07-25 | $25.90 | $185.79 | 1,263,000 | — | — |
| 2023-07-24 | $25.80 | $185.07 | 1,307,000 | — | — |
| 2023-07-21 | $25.45 | $182.56 | 735,540 | — | — |
| 2023-07-20 | $25.35 | $181.84 | 964,700 | — | — |
| 2023-07-19 | $25.70 | $184.35 | 979,060 | — | — |
| 2023-07-18 | $25.30 | $181.48 | 1,086,260 | — | — |
| 2023-07-17 | $24.90 | $178.61 | 1,486,780 | — | — |
| 2023-07-14 | $25.15 | $180.41 | 1,545,840 | — | — |
| 2023-07-13 | $26.20 | $185.07 | 2,106,540 | — | — |
| 2023-07-12 | $25.95 | $183.30 | 5,592,520 | — | — |
| 2023-07-11 | $25.55 | $180.48 | 2,764,840 | — | — |
| 2023-07-10 | $25.85 | $182.60 | 3,578,800 | — | — |
| 2023-07-07 | $25.85 | $182.60 | 1,250,180 | — | — |
| 2023-07-06 | $25.25 | $178.36 | 1,601,600 | — | — |
| 2023-07-05 | $25.90 | $182.95 | 1,450,760 | — | — |
| 2023-07-03 | $26.55 | $187.54 | 461,320 | — | — |
| 2023-06-30 | $26.65 | $188.25 | 1,023,680 | — | — |
| 2023-06-29 | $26.70 | $188.60 | 748,880 | — | — |
| 2023-06-28 | $26.90 | $190.01 | 608,140 | — | — |
| 2023-06-27 | $26.60 | $187.89 | 819,080 | — | — |
| 2023-06-26 | $26.00 | $183.66 | 1,153,600 | — | — |
| 2023-06-23 | $25.45 | $179.77 | 1,881,480 | — | — |
| 2023-06-22 | $26.05 | $184.01 | 610,800 | — | — |
| 2023-06-21 | $26.25 | $185.42 | 1,058,080 | — | — |
| 2023-06-20 | $26.15 | $184.72 | 921,460 | — | — |
| 2023-06-16 | $26.00 | $183.66 | 2,459,580 | — | — |
| 2023-06-15 | $26.05 | $184.01 | 1,284,300 | — | — |
| 2023-06-14 | $25.65 | $181.18 | 1,223,600 | — | — |
| 2023-06-13 | $26.30 | $182.95 | 1,187,680 | — | — |
| 2023-06-12 | $26.10 | $181.56 | 1,110,300 | — | — |
| 2023-06-09 | $25.65 | $178.43 | 709,520 | — | — |
| 2023-06-08 | $25.50 | $177.38 | 1,667,860 | — | — |
| 2023-06-07 | $25.50 | $177.38 | 1,100,160 | — | — |
| 2023-06-06 | $25.30 | $175.99 | 2,191,360 | — | — |
| 2023-06-05 | $25.65 | $178.43 | 879,560 | — | — |
| 2023-06-02 | $25.75 | $179.12 | 1,036,040 | — | — |
| 2023-06-01 | $25.60 | $178.08 | 1,271,300 | — | — |
| 2023-05-31 | $25.10 | $174.60 | 1,076,500 | — | — |
| 2023-05-30 | $25.25 | $175.65 | 1,329,000 | — | — |
| 2023-05-26 | $23.90 | $166.25 | 1,108,660 | — | — |
| 2023-05-25 | $22.95 | $159.65 | 1,739,620 | — | — |
| 2023-05-24 | $23.70 | $164.86 | 842,480 | — | — |
| 2023-05-23 | $24.20 | $168.34 | 923,460 | — | — |
| 2023-05-22 | $24.10 | $167.65 | 737,420 | — | — |
| 2023-05-19 | $24.10 | $167.65 | 676,460 | — | — |
| 2023-05-18 | $24.50 | $170.43 | 658,580 | — | — |
| 2023-05-17 | $24.25 | $168.69 | 850,860 | — | — |
| 2023-05-16 | $23.80 | $165.56 | 1,027,180 | — | — |
| 2023-05-15 | $24.40 | $169.73 | 907,440 | — | — |
| 2023-05-12 | $24.60 | $171.12 | 748,700 | — | — |
| 2023-05-11 | $25.40 | $173.91 | 982,880 | — | — |
| 2023-05-10 | $25.50 | $174.59 | 1,145,320 | — | — |
| 2023-05-09 | $25.40 | $173.91 | 809,520 | — | — |
| 2023-05-08 | $25.80 | $176.65 | 793,760 | — | — |
| 2023-05-05 | $25.45 | $174.25 | 921,360 | — | — |
| 2023-05-04 | $24.65 | $168.77 | 1,248,240 | — | — |
| 2023-05-03 | $24.90 | $170.48 | 1,080,400 | — | — |
| 2023-05-02 | $24.45 | $167.40 | 2,204,420 | — | — |
| 2023-05-01 | $25.05 | $171.51 | 965,980 | — | — |
| 2023-04-28 | $25.50 | $174.59 | 1,241,420 | — | — |
| 2023-04-27 | $25.45 | $174.25 | 886,040 | — | — |
| 2023-04-26 | $24.95 | $170.83 | 932,240 | — | — |
| 2023-04-25 | $25.15 | $172.19 | 777,900 | — | — |
| 2023-04-24 | $25.70 | $175.96 | 724,740 | — | — |
| 2023-04-21 | $26.00 | $178.01 | 514,880 | — | — |
| 2023-04-20 | $25.70 | $175.96 | 469,180 | — | — |
| 2023-04-19 | $25.65 | $175.62 | 500,080 | — | — |
| 2023-04-18 | $25.55 | $174.93 | 524,820 | — | — |
| 2023-04-17 | $26.00 | $178.01 | 706,760 | — | — |
| 2023-04-14 | $25.65 | $175.62 | 750,620 | — | — |
| 2023-04-13 | $26.25 | $176.99 | 1,550,140 | — | — |
| 2023-04-12 | $26.60 | $179.35 | 880,340 | — | — |
| 2023-04-11 | $26.20 | $176.65 | 1,013,960 | — | — |
| 2023-04-10 | $26.25 | $176.99 | 1,409,680 | — | — |
| 2023-04-06 | $26.85 | $181.03 | 633,280 | — | — |
| 2023-04-05 | $26.80 | $180.70 | 831,080 | — | — |
| 2023-04-04 | $26.45 | $178.34 | 808,120 | — | — |
| 2023-04-03 | $26.15 | $176.31 | 755,280 | — | — |
| 2023-03-31 | $26.25 | $176.99 | 832,580 | — | — |
| 2023-03-30 | $25.55 | $172.27 | 666,960 | — | — |
| 2023-03-29 | $25.35 | $170.92 | 648,100 | — | — |
| 2023-03-28 | $24.95 | $168.22 | 953,360 | — | — |
| 2023-03-27 | $25.70 | $173.28 | 995,960 | — | — |
| 2023-03-24 | $25.10 | $169.23 | 1,102,400 | — | — |
| 2023-03-23 | $23.95 | $161.48 | 909,400 | — | — |
| 2023-03-22 | $24.05 | $162.15 | 1,011,960 | — | — |
| 2023-03-21 | $24.40 | $164.51 | 1,123,180 | — | — |
| 2023-03-20 | $24.05 | $162.15 | 1,260,380 | — | — |
| 2023-03-17 | $23.90 | $161.14 | 3,924,700 | — | — |
| 2023-03-16 | $25.10 | $169.23 | 1,706,180 | — | — |
| 2023-03-15 | $25.10 | $169.23 | 1,549,000 | — | — |
| 2023-03-14 | $25.50 | $171.93 | 1,841,480 | — | — |
| 2023-03-13 | $25.60 | $169.91 | 2,484,680 | — | — |
| 2023-03-10 | $25.25 | $167.58 | 1,935,540 | — | — |
| 2023-03-09 | $26.15 | $173.56 | 1,052,520 | — | — |
| 2023-03-08 | $26.85 | $178.20 | 1,023,900 | — | — |
| 2023-03-07 | $26.75 | $177.54 | 916,660 | — | — |
| 2023-03-06 | $26.85 | $178.20 | 1,013,440 | — | — |
| 2023-03-03 | $26.75 | $177.54 | 950,920 | — | — |
| 2023-03-02 | $26.20 | $173.89 | 1,389,360 | — | — |
| 2023-03-01 | $26.35 | $174.89 | 1,358,960 | — | — |
| 2023-02-28 | $27.15 | $180.20 | 1,259,480 | — | — |
| 2023-02-27 | $27.15 | $180.20 | 1,695,940 | — | — |
| 2023-02-24 | $28.10 | $186.50 | 1,146,600 | — | — |
| 2023-02-23 | $28.50 | $189.16 | 947,600 | — | — |
| 2023-02-22 | $28.25 | $187.50 | 979,640 | — | — |
| 2023-02-21 | $28.15 | $186.83 | 1,674,100 | — | — |
| 2023-02-17 | $29.35 | $194.80 | 1,383,200 | — | — |
| 2023-02-16 | $29.35 | $194.80 | 1,552,080 | — | — |
| 2023-02-15 | $28.70 | $190.48 | 2,432,940 | — | — |
| 2023-02-14 | $29.65 | $196.79 | 2,033,780 | — | — |
| 2023-02-13 | $30.80 | $201.10 | 1,338,820 | — | — |
| 2023-02-10 | $30.40 | $198.49 | 1,313,820 | — | — |
| 2023-02-09 | $30.35 | $198.16 | 1,929,180 | — | — |
| 2023-02-08 | $30.85 | $201.43 | 1,416,560 | — | — |
| 2023-02-07 | $30.95 | $202.08 | 2,266,640 | — | — |
| 2023-02-06 | $30.85 | $201.43 | 1,573,080 | — | — |
| 2023-02-03 | $32.10 | $209.59 | 1,747,720 | — | — |
| 2023-02-02 | $32.50 | $212.20 | 1,799,060 | — | — |
| 2023-02-01 | $32.35 | $211.22 | 1,875,540 | — | — |
| 2023-01-31 | $31.40 | $205.02 | 1,632,040 | — | — |
| 2023-01-30 | $30.80 | $201.10 | 996,160 | — | — |
| 2023-01-27 | $31.05 | $202.73 | 1,290,220 | — | — |
| 2023-01-26 | $30.55 | $199.47 | 1,790,480 | — | — |
| 2023-01-25 | $30.05 | $196.20 | 870,540 | — | — |
| 2023-01-24 | $30.25 | $197.51 | 1,006,940 | — | — |
| 2023-01-23 | $30.35 | $198.16 | 1,121,600 | — | — |
| 2023-01-20 | $30.55 | $199.47 | 1,078,600 | — | — |
| 2023-01-19 | $30.35 | $198.16 | 986,680 | — | — |
| 2023-01-18 | $30.30 | $197.84 | 1,434,540 | — | — |
| 2023-01-17 | $30.45 | $198.82 | 770,420 | — | — |
| 2023-01-13 | $30.40 | $198.49 | 1,069,860 | — | — |
| 2023-01-12 | $30.70 | $197.18 | 1,295,420 | — | — |
| 2023-01-11 | $30.15 | $193.65 | 1,839,800 | — | — |
| 2023-01-10 | $29.80 | $191.40 | 1,157,880 | — | — |
| 2023-01-09 | $29.30 | $188.19 | 1,215,080 | — | — |
| 2023-01-06 | $28.90 | $185.62 | 1,068,180 | — | — |
| 2023-01-05 | $28.50 | $183.05 | 1,068,620 | — | — |
| 2023-01-04 | $28.85 | $185.30 | 1,525,660 | — | — |
| 2023-01-03 | $28.95 | $185.94 | 700,340 | — | — |