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
- 2019-06-21 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 | $25.20 | $25.20 | 778 | — | — |
| 2023-12-28 | $25.25 | $25.25 | 1,556 | — | — |
| 2023-12-27 | $24.12 | $24.12 | 1,300 | — | — |
| 2023-12-26 | $24.12 | $24.12 | 1,206 | — | — |
| 2023-12-22 | $24.30 | $24.30 | 811 | — | — |
| 2023-12-21 | $24.84 | $24.84 | 372 | — | — |
| 2023-12-20 | $23.40 | $23.40 | 861 | — | — |
| 2023-12-19 | $24.30 | $24.30 | 478 | — | — |
| 2023-12-18 | $24.12 | $24.12 | 556 | — | — |
| 2023-12-15 | $24.30 | $24.30 | 983 | — | — |
| 2023-12-14 | $24.66 | $24.66 | 711 | — | — |
| 2023-12-13 | $25.20 | $25.20 | 1,517 | — | — |
| 2023-12-12 | $25.20 | $25.20 | 1,228 | — | — |
| 2023-12-11 | $25.56 | $25.56 | 1,039 | — | — |
| 2023-12-08 | $25.20 | $25.20 | 967 | — | — |
| 2023-12-07 | $25.20 | $25.20 | 539 | — | — |
| 2023-12-06 | $26.10 | $26.10 | 572 | — | — |
| 2023-12-05 | $26.64 | $26.64 | 1,228 | — | — |
| 2023-12-04 | $25.56 | $25.56 | 1,094 | — | — |
| 2023-12-01 | $25.83 | $25.83 | 761 | — | — |
| 2023-11-30 | $24.84 | $24.84 | 867 | — | — |
| 2023-11-29 | $24.71 | $24.71 | 1,228 | — | — |
| 2023-11-28 | $22.14 | $22.14 | 506 | — | — |
| 2023-11-27 | $23.76 | $23.76 | 1,856 | — | — |
| 2023-11-24 | $23.04 | $23.04 | 344 | — | — |
| 2023-11-22 | $21.89 | $21.89 | 1,400 | — | — |
| 2023-11-21 | $22.14 | $22.14 | 389 | — | — |
| 2023-11-20 | $22.68 | $22.68 | 711 | — | — |
| 2023-11-17 | $21.24 | $21.24 | 1,006 | — | — |
| 2023-11-16 | $22.01 | $22.01 | 1,072 | — | — |
| 2023-11-15 | $23.22 | $23.22 | 2,056 | — | — |
| 2023-11-14 | $23.58 | $23.58 | 1,339 | — | — |
| 2023-11-13 | $22.86 | $22.86 | 1,517 | — | — |
| 2023-11-10 | $22.86 | $22.86 | 500 | — | — |
| 2023-11-09 | $23.76 | $23.76 | 3,678 | — | — |
| 2023-11-08 | $25.92 | $25.92 | 1,494 | — | — |
| 2023-11-07 | $25.02 | $25.02 | 433 | — | — |
| 2023-11-06 | $24.84 | $24.84 | 250 | — | — |
| 2023-11-03 | $23.94 | $23.94 | 1,094 | — | — |
| 2023-11-02 | $22.68 | $22.68 | 1,406 | — | — |
| 2023-11-01 | $22.14 | $22.14 | 789 | — | — |
| 2023-10-31 | $22.23 | $22.23 | 2,483 | — | — |
| 2023-10-30 | $23.04 | $23.04 | 1,661 | — | — |
| 2023-10-27 | $24.70 | $24.70 | 583 | — | — |
| 2023-10-26 | $25.54 | $25.54 | 800 | — | — |
| 2023-10-25 | $25.74 | $25.74 | 1,061 | — | — |
| 2023-10-24 | $25.74 | $25.74 | 917 | — | — |
| 2023-10-23 | $26.23 | $26.23 | 1,144 | — | — |
| 2023-10-20 | $25.72 | $25.72 | 1,244 | — | — |
| 2023-10-19 | $26.10 | $26.10 | 994 | — | — |
| 2023-10-18 | $25.74 | $25.74 | 867 | — | — |
| 2023-10-17 | $25.56 | $25.56 | 1,861 | — | — |
| 2023-10-16 | $25.74 | $25.74 | 2,811 | — | — |
| 2023-10-13 | $25.74 | $25.74 | 1,944 | — | — |
| 2023-10-12 | $25.92 | $25.92 | 4,317 | — | — |
| 2023-10-11 | $27.18 | $27.18 | 13,839 | — | — |
| 2023-10-10 | $30.96 | $30.96 | 13,822 | — | — |
| 2023-10-09 | $24.84 | $24.84 | 367 | — | — |
| 2023-10-06 | $24.84 | $24.84 | 450 | — | — |
| 2023-10-05 | $24.84 | $24.84 | 528 | — | — |
| 2023-10-04 | $25.20 | $25.20 | 2,033 | — | — |
| 2023-10-03 | $24.66 | $24.66 | 1,133 | — | — |
| 2023-10-02 | $26.28 | $26.28 | 850 | — | — |
| 2023-09-29 | $26.28 | $26.28 | 972 | — | — |
| 2023-09-28 | $26.64 | $26.64 | 944 | — | — |
| 2023-09-27 | $27.18 | $27.18 | 967 | — | — |
| 2023-09-26 | $27.54 | $27.54 | 1,233 | — | — |
| 2023-09-25 | $27.18 | $27.18 | 1,889 | — | — |
| 2023-09-22 | $27.72 | $27.72 | 2,422 | — | — |
| 2023-09-21 | $26.82 | $26.82 | 1,044 | — | — |
| 2023-09-20 | $27.54 | $27.54 | 700 | — | — |
| 2023-09-19 | $27.18 | $27.18 | 1,006 | — | — |
| 2023-09-18 | $26.64 | $26.64 | 1,044 | — | — |
| 2023-09-15 | $27.54 | $27.54 | 2,406 | — | — |
| 2023-09-14 | $26.10 | $26.10 | 4,217 | — | — |
| 2023-09-13 | $27.72 | $27.72 | 1,850 | — | — |
| 2023-09-12 | $28.44 | $28.44 | 3,611 | — | — |
| 2023-09-11 | $30.42 | $30.42 | 15,883 | — | — |
| 2023-09-08 | $31.55 | $31.55 | 25,267 | — | — |
| 2023-09-07 | $32.74 | $32.74 | 680,722 | — | — |
| 2023-09-06 | $42.30 | $42.30 | 150,111 | — | — |
| 2023-09-05 | $33.30 | $33.30 | 133 | — | — |
| 2023-09-01 | $33.66 | $33.66 | 333 | — | — |
| 2023-08-31 | $34.20 | $34.20 | 694 | — | — |
| 2023-08-30 | $33.48 | $33.48 | 333 | — | — |
| 2023-08-29 | $33.03 | $33.03 | 211 | — | — |
| 2023-08-28 | $33.48 | $33.48 | 200 | — | — |
| 2023-08-25 | $33.84 | $33.84 | 361 | — | — |
| 2023-08-24 | $33.93 | $33.93 | 206 | — | — |
| 2023-08-23 | $35.10 | $35.10 | 417 | — | — |
| 2023-08-22 | $34.52 | $34.52 | 250 | — | — |
| 2023-08-21 | $34.38 | $34.38 | 533 | — | — |
| 2023-08-18 | $35.19 | $35.19 | 250 | — | — |
| 2023-08-17 | $35.64 | $35.64 | 239 | — | — |
| 2023-08-16 | $36.00 | $36.00 | 283 | — | — |
| 2023-08-15 | $36.18 | $36.18 | 511 | — | — |
| 2023-08-14 | $34.92 | $34.92 | 522 | — | — |
| 2023-08-11 | $34.47 | $34.47 | 783 | — | — |
| 2023-08-10 | $35.46 | $35.46 | 611 | — | — |
| 2023-08-09 | $35.46 | $35.46 | 400 | — | — |
| 2023-08-08 | $35.82 | $35.82 | 456 | — | — |
| 2023-08-07 | $35.73 | $35.73 | 589 | — | — |
| 2023-08-04 | $36.18 | $36.18 | 933 | — | — |
| 2023-08-03 | $36.00 | $36.00 | 322 | — | — |
| 2023-08-02 | $35.46 | $35.46 | 517 | — | — |
| 2023-08-01 | $34.92 | $34.92 | 739 | — | — |
| 2023-07-31 | $34.74 | $34.74 | 1,083 | — | — |
| 2023-07-28 | $34.74 | $34.74 | 806 | — | — |
| 2023-07-27 | $35.46 | $35.46 | 539 | — | — |
| 2023-07-26 | $34.92 | $34.92 | 444 | — | — |
| 2023-07-25 | $35.10 | $35.10 | 750 | — | — |
| 2023-07-24 | $36.00 | $36.00 | 1,050 | — | — |
| 2023-07-21 | $34.56 | $34.56 | 772 | — | — |
| 2023-07-20 | $35.46 | $35.46 | 522 | — | — |
| 2023-07-19 | $34.56 | $34.56 | 933 | — | — |
| 2023-07-18 | $34.20 | $34.20 | 1,006 | — | — |
| 2023-07-17 | $35.87 | $35.87 | 1,839 | — | — |
| 2023-07-14 | $35.64 | $35.64 | 511 | — | — |
| 2023-07-13 | $36.34 | $36.34 | 828 | — | — |
| 2023-07-12 | $36.90 | $36.90 | 711 | — | — |
| 2023-07-11 | $36.72 | $36.72 | 222 | — | — |
| 2023-07-10 | $36.63 | $36.63 | 939 | — | — |
| 2023-07-07 | $36.36 | $36.36 | 261 | — | — |
| 2023-07-06 | $36.00 | $36.00 | 317 | — | — |
| 2023-07-05 | $37.08 | $37.08 | 994 | — | — |
| 2023-07-03 | $35.64 | $35.64 | 600 | — | — |
| 2023-06-30 | $35.82 | $35.82 | 394 | — | — |
| 2023-06-29 | $35.55 | $35.55 | 256 | — | — |
| 2023-06-28 | $34.56 | $34.56 | 1,133 | — | — |
| 2023-06-27 | $34.56 | $34.56 | 5,317 | — | — |
| 2023-06-26 | $35.17 | $35.17 | 717 | — | — |
| 2023-06-23 | $35.10 | $35.10 | 806 | — | — |
| 2023-06-22 | $34.74 | $34.74 | 889 | — | — |
| 2023-06-21 | $34.87 | $34.87 | 544 | — | — |
| 2023-06-20 | $35.64 | $35.64 | 1,289 | — | — |
| 2023-06-16 | $36.72 | $36.72 | 294 | — | — |
| 2023-06-15 | $36.36 | $36.36 | 556 | — | — |
| 2023-06-14 | $36.18 | $36.18 | 506 | — | — |
| 2023-06-13 | $36.54 | $36.54 | 711 | — | — |
| 2023-06-12 | $36.00 | $36.00 | 600 | — | — |
| 2023-06-09 | $36.18 | $36.18 | 344 | — | — |
| 2023-06-08 | $36.72 | $36.72 | 322 | — | — |
| 2023-06-07 | $37.71 | $37.71 | 1,444 | — | — |
| 2023-06-06 | $34.20 | $34.20 | 111 | — | — |
| 2023-06-05 | $33.84 | $33.84 | 550 | — | — |
| 2023-06-02 | $34.38 | $34.38 | 983 | — | — |
| 2023-06-01 | $33.30 | $33.30 | 228 | — | — |
| 2023-05-31 | $32.15 | $32.15 | 350 | — | — |
| 2023-05-30 | $30.96 | $30.96 | 200 | — | — |
| 2023-05-26 | $30.42 | $30.42 | 883 | — | — |
| 2023-05-25 | $30.06 | $30.06 | 872 | — | — |
| 2023-05-24 | $32.40 | $32.40 | 622 | — | — |
| 2023-05-23 | $32.58 | $32.58 | 917 | — | — |
| 2023-05-22 | $32.58 | $32.58 | 694 | — | — |
| 2023-05-19 | $31.88 | $31.88 | 156 | — | — |
| 2023-05-18 | $31.50 | $31.50 | 439 | — | — |
| 2023-05-17 | $30.78 | $30.78 | 367 | — | — |
| 2023-05-16 | $30.31 | $30.31 | 217 | — | — |
| 2023-05-15 | $30.78 | $30.78 | 444 | — | — |
| 2023-05-12 | $30.06 | $30.06 | 206 | — | — |
| 2023-05-11 | $30.42 | $30.42 | 244 | — | — |
| 2023-05-10 | $30.85 | $30.85 | 467 | — | — |
| 2023-05-09 | $30.51 | $30.51 | 561 | — | — |
| 2023-05-08 | $30.42 | $30.42 | 172 | — | — |
| 2023-05-05 | $30.24 | $30.24 | 811 | — | — |
| 2023-05-04 | $29.52 | $29.52 | 533 | — | — |
| 2023-05-03 | $29.34 | $29.34 | 289 | — | — |
| 2023-05-02 | $28.62 | $28.62 | 1,611 | — | — |
| 2023-05-01 | $29.52 | $29.52 | 739 | — | — |
| 2023-04-28 | $29.34 | $29.34 | 9,272 | — | — |
| 2023-04-27 | $35.10 | $35.10 | 1,600 | — | — |
| 2023-04-26 | $36.90 | $36.90 | 3,039 | — | — |
| 2023-04-25 | $37.89 | $37.89 | 7,222 | — | — |
| 2023-04-24 | $48.42 | $48.42 | 644 | — | — |
| 2023-04-21 | $50.06 | $50.06 | 606 | — | — |
| 2023-04-20 | $51.48 | $51.48 | 972 | — | — |
| 2023-04-19 | $49.21 | $49.21 | 917 | — | — |
| 2023-04-18 | $49.14 | $49.14 | 589 | — | — |
| 2023-04-17 | $48.40 | $48.40 | 2,189 | — | — |
| 2023-04-14 | $46.89 | $46.89 | 678 | — | — |
| 2023-04-13 | $47.48 | $47.48 | 761 | — | — |
| 2023-04-12 | $46.08 | $46.08 | 794 | — | — |
| 2023-04-11 | $47.34 | $47.34 | 3,689 | — | — |
| 2023-04-10 | $43.02 | $43.02 | 356 | — | — |
| 2023-04-06 | $42.30 | $42.30 | 1,144 | — | — |
| 2023-04-05 | $43.74 | $43.74 | 450 | — | — |
| 2023-04-04 | $44.64 | $44.64 | 772 | — | — |
| 2023-04-03 | $44.75 | $44.75 | 2,750 | — | — |
| 2023-03-31 | $41.76 | $41.76 | 1,628 | — | — |
| 2023-03-30 | $38.70 | $38.70 | 2,317 | — | — |
| 2023-03-29 | $38.52 | $38.52 | 861 | — | — |
| 2023-03-28 | $37.98 | $37.98 | 2,483 | — | — |
| 2023-03-27 | $37.98 | $37.98 | 117 | — | — |
| 2023-03-24 | $37.62 | $37.62 | 344 | — | — |
| 2023-03-23 | $38.03 | $38.03 | 1,000 | — | — |
| 2023-03-22 | $38.16 | $38.16 | 1,244 | — | — |
| 2023-03-21 | $37.69 | $37.69 | 1,072 | — | — |
| 2023-03-20 | $37.80 | $37.80 | 1,067 | — | — |
| 2023-03-17 | $38.52 | $38.52 | 700 | — | — |
| 2023-03-16 | $38.52 | $38.52 | 900 | — | — |
| 2023-03-15 | $41.40 | $41.40 | 683 | — | — |
| 2023-03-14 | $40.86 | $40.86 | 700 | — | — |
| 2023-03-13 | $44.46 | $44.46 | 839 | — | — |
| 2023-03-10 | $42.12 | $42.12 | 2,967 | — | — |
| 2023-03-09 | $48.24 | $48.24 | 928 | — | — |
| 2023-03-08 | $48.96 | $48.96 | 467 | — | — |
| 2023-03-07 | $50.22 | $50.22 | 500 | — | — |
| 2023-03-06 | $49.68 | $49.68 | 289 | — | — |
| 2023-03-03 | $49.68 | $49.68 | 644 | — | — |
| 2023-03-02 | $50.58 | $50.58 | 944 | — | — |
| 2023-03-01 | $50.94 | $50.94 | 522 | — | — |
| 2023-02-28 | $51.57 | $51.57 | 606 | — | — |
| 2023-02-27 | $51.66 | $51.66 | 106 | — | — |
| 2023-02-24 | $52.74 | $52.74 | 650 | — | — |
| 2023-02-23 | $53.46 | $53.46 | 367 | — | — |
| 2023-02-22 | $54.36 | $54.36 | 917 | — | — |
| 2023-02-21 | $54.90 | $54.90 | 967 | — | — |
| 2023-02-17 | $54.18 | $54.18 | 911 | — | — |
| 2023-02-16 | $54.00 | $54.00 | 233 | — | — |
| 2023-02-15 | $54.18 | $54.18 | 544 | — | — |
| 2023-02-14 | $51.84 | $51.84 | 1,389 | — | — |
| 2023-02-13 | $53.82 | $53.82 | 406 | — | — |
| 2023-02-10 | $54.36 | $54.36 | 2,772 | — | — |
| 2023-02-09 | $53.28 | $53.28 | 561 | — | — |
| 2023-02-08 | $54.72 | $54.72 | 933 | — | — |
| 2023-02-07 | $54.00 | $54.00 | 889 | — | — |
| 2023-02-06 | $55.08 | $55.08 | 1,628 | — | — |
| 2023-02-03 | $55.26 | $55.26 | 2,011 | — | — |
| 2023-02-02 | $55.44 | $55.44 | 5,961 | — | — |
| 2023-02-01 | $56.70 | $56.70 | 639 | — | — |
| 2023-01-31 | $57.96 | $57.96 | 1,111 | — | — |
| 2023-01-30 | $56.70 | $56.70 | 478 | — | — |
| 2023-01-27 | $57.60 | $57.60 | 422 | — | — |
| 2023-01-26 | $57.78 | $57.78 | 328 | — | — |
| 2023-01-25 | $55.98 | $55.98 | 389 | — | — |
| 2023-01-24 | $55.08 | $55.08 | 422 | — | — |
| 2023-01-23 | $55.80 | $55.80 | 628 | — | — |
| 2023-01-20 | $54.00 | $54.00 | 1,239 | — | — |
| 2023-01-19 | $54.65 | $54.65 | 528 | — | — |
| 2023-01-18 | $58.50 | $58.50 | 3,100 | — | — |
| 2023-01-17 | $60.84 | $60.84 | 1,444 | — | — |
| 2023-01-13 | $58.68 | $58.68 | 661 | — | — |
| 2023-01-12 | $57.60 | $57.60 | 2,133 | — | — |
| 2023-01-11 | $60.30 | $60.30 | 1,317 | — | — |
| 2023-01-10 | $60.48 | $60.48 | 1,067 | — | — |
| 2023-01-09 | $61.38 | $61.38 | 4,561 | — | — |
| 2023-01-06 | $56.52 | $56.52 | 3,372 | — | — |
| 2023-01-05 | $53.28 | $53.28 | 678 | — | — |
| 2023-01-04 | $53.64 | $53.64 | 1,261 | — | — |
| 2023-01-03 | $53.46 | $53.46 | 1,478 | — | — |