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
- 2019-06-27 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 | $40.37 | $40.37 | 1,355,400 | — | — |
| 2023-12-28 | $41.81 | $41.81 | 2,265,000 | — | — |
| 2023-12-27 | $43.89 | $43.89 | 1,825,600 | — | — |
| 2023-12-26 | $41.99 | $41.99 | 1,470,000 | — | — |
| 2023-12-22 | $41.06 | $41.06 | 2,138,800 | — | — |
| 2023-12-21 | $38.79 | $38.79 | 3,392,000 | — | — |
| 2023-12-20 | $38.20 | $38.20 | 2,550,700 | — | — |
| 2023-12-19 | $40.22 | $40.22 | 2,977,400 | — | — |
| 2023-12-18 | $38.44 | $38.44 | 2,038,400 | — | — |
| 2023-12-15 | $39.37 | $39.37 | 5,958,200 | — | — |
| 2023-12-14 | $35.91 | $35.91 | 2,191,300 | — | — |
| 2023-12-13 | $35.20 | $35.20 | 1,618,200 | — | — |
| 2023-12-12 | $33.48 | $33.48 | 700,500 | — | — |
| 2023-12-11 | $32.86 | $32.86 | 994,600 | — | — |
| 2023-12-08 | $32.52 | $32.52 | 1,256,100 | — | — |
| 2023-12-07 | $33.61 | $33.61 | 1,377,100 | — | — |
| 2023-12-06 | $32.41 | $32.41 | 1,918,700 | — | — |
| 2023-12-05 | $31.60 | $31.60 | 984,300 | — | — |
| 2023-12-04 | $31.94 | $31.94 | 1,729,600 | — | — |
| 2023-12-01 | $30.94 | $30.94 | 1,430,200 | — | — |
| 2023-11-30 | $28.71 | $28.71 | 1,324,300 | — | — |
| 2023-11-29 | $28.47 | $28.47 | 1,529,100 | — | — |
| 2023-11-28 | $28.84 | $28.84 | 1,274,700 | — | — |
| 2023-11-27 | $29.79 | $29.79 | 1,408,600 | — | — |
| 2023-11-24 | $29.58 | $29.58 | 398,800 | — | — |
| 2023-11-22 | $29.50 | $29.50 | 989,500 | — | — |
| 2023-11-21 | $28.31 | $28.31 | 1,034,300 | — | — |
| 2023-11-20 | $29.24 | $29.24 | 901,600 | — | — |
| 2023-11-17 | $29.25 | $29.25 | 1,610,300 | — | — |
| 2023-11-16 | $28.86 | $28.86 | 1,043,700 | — | — |
| 2023-11-15 | $29.52 | $29.52 | 1,867,400 | — | — |
| 2023-11-14 | $29.48 | $29.48 | 1,332,100 | — | — |
| 2023-11-13 | $27.52 | $27.52 | 1,052,700 | — | — |
| 2023-11-10 | $27.10 | $27.10 | 994,700 | — | — |
| 2023-11-09 | $27.07 | $27.07 | 1,117,800 | — | — |
| 2023-11-08 | $29.39 | $29.39 | 983,600 | — | — |
| 2023-11-07 | $29.39 | $29.39 | 2,024,900 | — | — |
| 2023-11-06 | $27.88 | $27.88 | 1,159,200 | — | — |
| 2023-11-03 | $28.83 | $28.83 | 2,227,200 | — | — |
| 2023-11-02 | $26.92 | $26.92 | 1,546,000 | — | — |
| 2023-11-01 | $26.65 | $26.65 | 1,024,900 | — | — |
| 2023-10-31 | $26.04 | $26.04 | 915,000 | — | — |
| 2023-10-30 | $25.51 | $25.51 | 1,064,300 | — | — |
| 2023-10-27 | $24.44 | $24.44 | 1,131,600 | — | — |
| 2023-10-26 | $25.07 | $25.07 | 808,700 | — | — |
| 2023-10-25 | $24.43 | $24.43 | 1,040,400 | — | — |
| 2023-10-24 | $25.07 | $25.07 | 1,532,100 | — | — |
| 2023-10-23 | $24.24 | $24.24 | 1,491,200 | — | — |
| 2023-10-20 | $24.57 | $24.57 | 924,400 | — | — |
| 2023-10-19 | $24.68 | $24.68 | 1,052,800 | — | — |
| 2023-10-18 | $26.08 | $26.08 | 952,600 | — | — |
| 2023-10-17 | $26.78 | $26.78 | 1,167,500 | — | — |
| 2023-10-16 | $25.91 | $25.91 | 720,600 | — | — |
| 2023-10-13 | $26.08 | $26.08 | 1,385,000 | — | — |
| 2023-10-12 | $24.70 | $24.70 | 1,603,900 | — | — |
| 2023-10-11 | $26.65 | $26.65 | 1,121,900 | — | — |
| 2023-10-10 | $26.54 | $26.54 | 1,578,100 | — | — |
| 2023-10-09 | $25.61 | $25.61 | 1,103,000 | — | — |
| 2023-10-06 | $25.26 | $25.26 | 1,636,900 | — | — |
| 2023-10-05 | $24.65 | $24.65 | 1,244,200 | — | — |
| 2023-10-04 | $24.02 | $24.02 | 2,618,700 | — | — |
| 2023-10-03 | $25.43 | $25.43 | 1,159,600 | — | — |
| 2023-10-02 | $25.41 | $25.41 | 1,648,200 | — | — |
| 2023-09-29 | $26.37 | $26.37 | 1,540,300 | — | — |
| 2023-09-28 | $27.13 | $27.13 | 1,090,400 | — | — |
| 2023-09-27 | $26.34 | $26.34 | 1,804,900 | — | — |
| 2023-09-26 | $26.58 | $26.58 | 1,466,100 | — | — |
| 2023-09-25 | $27.08 | $27.08 | 2,859,400 | — | — |
| 2023-09-22 | $27.27 | $27.27 | 1,248,000 | — | — |
| 2023-09-21 | $26.97 | $26.97 | 1,129,700 | — | — |
| 2023-09-20 | $27.73 | $27.73 | 1,224,000 | — | — |
| 2023-09-19 | $28.14 | $28.14 | 789,000 | — | — |
| 2023-09-18 | $28.54 | $28.54 | 1,295,400 | — | — |
| 2023-09-15 | $29.13 | $29.13 | 4,599,000 | — | — |
| 2023-09-14 | $29.62 | $29.62 | 2,248,400 | — | — |
| 2023-09-13 | $28.30 | $28.30 | 4,786,000 | — | — |
| 2023-09-12 | $28.55 | $28.55 | 1,208,500 | — | — |
| 2023-09-11 | $28.53 | $28.53 | 1,286,900 | — | — |
| 2023-09-08 | $28.41 | $28.41 | 887,800 | — | — |
| 2023-09-07 | $28.83 | $28.83 | 1,284,800 | — | — |
| 2023-09-06 | $29.49 | $29.49 | 1,882,400 | — | — |
| 2023-09-05 | $29.62 | $29.62 | 1,602,100 | — | — |
| 2023-09-01 | $30.58 | $30.58 | 1,267,800 | — | — |
| 2023-08-31 | $29.91 | $29.91 | 1,329,500 | — | — |
| 2023-08-30 | $30.40 | $30.40 | 2,120,300 | — | — |
| 2023-08-29 | $30.52 | $30.52 | 1,462,700 | — | — |
| 2023-08-28 | $28.67 | $28.67 | 4,700,600 | — | — |
| 2023-08-25 | $29.68 | $29.68 | 2,454,100 | — | — |
| 2023-08-24 | $28.08 | $28.08 | 1,557,200 | — | — |
| 2023-08-23 | $28.59 | $28.59 | 1,075,100 | — | — |
| 2023-08-22 | $28.34 | $28.34 | 1,871,600 | — | — |
| 2023-08-21 | $28.60 | $28.60 | 1,915,200 | — | — |
| 2023-08-18 | $28.72 | $28.72 | 1,895,400 | — | — |
| 2023-08-17 | $28.41 | $28.41 | 2,719,500 | — | — |
| 2023-08-16 | $29.80 | $29.80 | 2,245,300 | — | — |
| 2023-08-15 | $30.46 | $30.46 | 1,460,700 | — | — |
| 2023-08-14 | $31.55 | $31.55 | 1,288,600 | — | — |
| 2023-08-11 | $31.07 | $31.07 | 1,239,400 | — | — |
| 2023-08-10 | $32.39 | $32.39 | 1,643,900 | — | — |
| 2023-08-09 | $31.67 | $31.67 | 1,126,900 | — | — |
| 2023-08-08 | $32.26 | $32.26 | 1,555,900 | — | — |
| 2023-08-07 | $30.96 | $30.96 | 2,874,500 | — | — |
| 2023-08-04 | $31.25 | $31.25 | 1,498,000 | — | — |
| 2023-08-03 | $32.10 | $32.10 | 2,245,800 | — | — |
| 2023-08-02 | $32.00 | $32.00 | 2,688,100 | — | — |
| 2023-08-01 | $34.27 | $34.27 | 2,228,100 | — | — |
| 2023-07-31 | $35.01 | $35.01 | 2,535,700 | — | — |
| 2023-07-28 | $34.42 | $34.42 | 2,928,400 | — | — |
| 2023-07-27 | $32.13 | $32.13 | 2,018,400 | — | — |
| 2023-07-26 | $32.41 | $32.41 | 2,089,500 | — | — |
| 2023-07-25 | $32.57 | $32.57 | 2,277,100 | — | — |
| 2023-07-24 | $33.24 | $33.24 | 3,212,000 | — | — |
| 2023-07-21 | $34.13 | $34.13 | 2,801,100 | — | — |
| 2023-07-20 | $34.49 | $34.49 | 4,876,100 | — | — |
| 2023-07-19 | $34.46 | $34.46 | 6,126,500 | — | — |
| 2023-07-18 | $32.52 | $32.52 | 18,191,500 | — | — |
| 2023-07-17 | $32.04 | $32.04 | 47,288,900 | — | — |
| 2023-07-14 | $18.22 | $18.22 | 2,896,200 | — | — |
| 2023-07-13 | $17.31 | $17.31 | 2,705,900 | — | — |
| 2023-07-12 | $18.05 | $18.05 | 2,436,900 | — | — |
| 2023-07-11 | $17.81 | $17.81 | 2,086,200 | — | — |
| 2023-07-10 | $17.36 | $17.36 | 2,047,700 | — | — |
| 2023-07-07 | $16.89 | $16.89 | 1,432,500 | — | — |
| 2023-07-06 | $17.00 | $17.00 | 1,641,300 | — | — |
| 2023-07-05 | $17.49 | $17.49 | 1,960,500 | — | — |
| 2023-07-03 | $17.35 | $17.35 | 875,500 | — | — |
| 2023-06-30 | $17.20 | $17.20 | 1,550,400 | — | — |
| 2023-06-29 | $16.99 | $16.99 | 3,520,800 | — | — |
| 2023-06-28 | $18.01 | $18.01 | 2,658,600 | — | — |
| 2023-06-27 | $16.29 | $16.29 | 1,179,600 | — | — |
| 2023-06-26 | $15.49 | $15.49 | 1,284,100 | — | — |
| 2023-06-23 | $15.66 | $15.66 | 2,377,600 | — | — |
| 2023-06-22 | $16.14 | $16.14 | 1,959,300 | — | — |
| 2023-06-21 | $16.75 | $16.75 | 1,814,200 | — | — |
| 2023-06-20 | $16.52 | $16.52 | 3,179,900 | — | — |
| 2023-06-16 | $15.01 | $15.01 | 7,912,900 | — | — |
| 2023-06-15 | $15.52 | $15.52 | 2,021,900 | — | — |
| 2023-06-14 | $16.89 | $16.89 | 1,527,900 | — | — |
| 2023-06-13 | $16.75 | $16.75 | 1,730,900 | — | — |
| 2023-06-12 | $15.81 | $15.81 | 1,345,500 | — | — |
| 2023-06-09 | $16.00 | $16.00 | 1,207,600 | — | — |
| 2023-06-08 | $16.29 | $16.29 | 2,035,800 | — | — |
| 2023-06-07 | $16.56 | $16.56 | 1,348,800 | — | — |
| 2023-06-06 | $16.04 | $16.04 | 2,833,200 | — | — |
| 2023-06-05 | $14.60 | $14.60 | 823,600 | — | — |
| 2023-06-02 | $14.26 | $14.26 | 925,600 | — | — |
| 2023-06-01 | $14.00 | $14.00 | 935,100 | — | — |
| 2023-05-31 | $13.72 | $13.72 | 1,215,300 | — | — |
| 2023-05-30 | $13.54 | $13.54 | 1,317,700 | — | — |
| 2023-05-26 | $13.75 | $13.75 | 1,407,900 | — | — |
| 2023-05-25 | $13.54 | $13.54 | 2,120,100 | — | — |
| 2023-05-24 | $13.29 | $13.29 | 1,757,600 | — | — |
| 2023-05-23 | $13.66 | $13.66 | 1,213,200 | — | — |
| 2023-05-22 | $13.71 | $13.71 | 1,128,600 | — | — |
| 2023-05-19 | $13.72 | $13.72 | 985,900 | — | — |
| 2023-05-18 | $13.98 | $13.98 | 1,062,800 | — | — |
| 2023-05-17 | $14.08 | $14.08 | 1,545,900 | — | — |
| 2023-05-16 | $14.09 | $14.09 | 1,465,600 | — | — |
| 2023-05-15 | $14.84 | $14.84 | 2,100,100 | — | — |
| 2023-05-12 | $13.55 | $13.54 | 1,726,300 | — | — |
| 2023-05-11 | $14.26 | $14.26 | 1,859,000 | — | — |
| 2023-05-10 | $13.83 | $13.83 | 1,419,000 | — | — |
| 2023-05-09 | $13.76 | $13.76 | 2,004,800 | — | — |
| 2023-05-08 | $13.52 | $13.52 | 2,230,000 | — | — |
| 2023-05-05 | $13.68 | $13.68 | 1,476,500 | — | — |
| 2023-05-04 | $13.50 | $13.50 | 2,112,400 | — | — |
| 2023-05-03 | $14.40 | $14.40 | 1,849,900 | — | — |
| 2023-05-02 | $13.96 | $13.96 | 2,205,600 | — | — |
| 2023-05-01 | $14.34 | $14.34 | 1,219,700 | — | — |
| 2023-04-28 | $14.52 | $14.52 | 1,343,300 | — | — |
| 2023-04-27 | $14.19 | $14.19 | 1,266,100 | — | — |
| 2023-04-26 | $14.29 | $14.29 | 1,293,300 | — | — |
| 2023-04-25 | $14.66 | $14.66 | 1,282,000 | — | — |
| 2023-04-24 | $15.21 | $15.21 | 1,506,600 | — | — |
| 2023-04-21 | $15.88 | $15.88 | 1,734,300 | — | — |
| 2023-04-20 | $16.47 | $16.47 | 2,092,100 | — | — |
| 2023-04-19 | $16.68 | $16.68 | 3,803,800 | — | — |
| 2023-04-18 | $15.15 | $15.15 | 2,177,200 | — | — |
| 2023-04-17 | $15.03 | $15.03 | 1,558,900 | — | — |
| 2023-04-14 | $14.74 | $14.74 | 1,736,300 | — | — |
| 2023-04-13 | $15.66 | $15.66 | 1,492,100 | — | — |
| 2023-04-12 | $15.18 | $15.18 | 1,312,200 | — | — |
| 2023-04-11 | $15.36 | $15.36 | 1,521,400 | — | — |
| 2023-04-10 | $15.05 | $15.05 | 2,500,500 | — | — |
| 2023-04-06 | $15.61 | $15.61 | 1,718,400 | — | — |
| 2023-04-05 | $15.53 | $15.53 | 1,883,100 | — | — |
| 2023-04-04 | $15.59 | $15.59 | 2,274,100 | — | — |
| 2023-04-03 | $16.57 | $16.57 | 2,273,600 | — | — |
| 2023-03-31 | $16.58 | $16.58 | 2,585,500 | — | — |
| 2023-03-30 | $17.15 | $17.15 | 3,475,700 | — | — |
| 2023-03-29 | $17.56 | $17.56 | 11,670,900 | — | — |
| 2023-03-28 | $15.03 | $15.03 | 1,956,500 | — | — |
| 2023-03-27 | $14.32 | $14.32 | 5,902,800 | — | — |
| 2023-03-24 | $14.90 | $14.90 | 9,433,200 | — | — |
| 2023-03-23 | $13.58 | $13.58 | 3,369,000 | — | — |
| 2023-03-22 | $12.84 | $12.84 | 1,669,200 | — | — |
| 2023-03-21 | $13.46 | $13.46 | 1,893,900 | — | — |
| 2023-03-20 | $14.00 | $14.00 | 1,585,900 | — | — |
| 2023-03-17 | $13.55 | $13.55 | 7,176,700 | — | — |
| 2023-03-16 | $13.81 | $13.81 | 2,088,500 | — | — |
| 2023-03-15 | $14.25 | $14.25 | 1,883,800 | — | — |
| 2023-03-14 | $14.57 | $14.57 | 2,243,300 | — | — |
| 2023-03-13 | $14.53 | $14.53 | 2,903,100 | — | — |
| 2023-03-10 | $14.06 | $14.06 | 4,699,000 | — | — |
| 2023-03-09 | $15.43 | $15.43 | 3,717,200 | — | — |
| 2023-03-08 | $16.40 | $16.40 | 13,528,400 | — | — |
| 2023-03-07 | $18.55 | $18.55 | 13,044,600 | — | — |
| 2023-03-06 | $16.52 | $16.52 | 30,512,600 | — | — |
| 2023-03-03 | $10.87 | $10.87 | 2,068,800 | — | — |
| 2023-03-02 | $10.88 | $10.88 | 1,773,500 | — | — |
| 2023-03-01 | $11.29 | $11.29 | 1,636,600 | — | — |
| 2023-02-28 | $11.42 | $11.42 | 1,791,800 | — | — |
| 2023-02-27 | $11.58 | $11.58 | 1,369,300 | — | — |
| 2023-02-24 | $11.65 | $11.65 | 1,914,900 | — | — |
| 2023-02-23 | $11.67 | $11.67 | 2,346,900 | — | — |
| 2023-02-22 | $12.23 | $12.23 | 1,897,100 | — | — |
| 2023-02-21 | $11.92 | $11.92 | 2,460,600 | — | — |
| 2023-02-17 | $13.10 | $13.10 | 2,019,900 | — | — |
| 2023-02-16 | $12.64 | $12.64 | 2,738,500 | — | — |
| 2023-02-15 | $12.20 | $12.20 | 2,018,300 | — | — |
| 2023-02-14 | $12.01 | $12.01 | 1,237,000 | — | — |
| 2023-02-13 | $11.59 | $11.59 | 937,900 | — | — |
| 2023-02-10 | $11.41 | $11.41 | 1,974,600 | — | — |
| 2023-02-09 | $11.36 | $11.36 | 1,316,300 | — | — |
| 2023-02-08 | $11.37 | $11.37 | 1,781,200 | — | — |
| 2023-02-07 | $11.81 | $11.81 | 1,544,500 | — | — |
| 2023-02-06 | $11.44 | $11.44 | 2,282,700 | — | — |
| 2023-02-03 | $10.86 | $10.86 | 1,709,600 | — | — |
| 2023-02-02 | $11.12 | $11.12 | 3,137,900 | — | — |
| 2023-02-01 | $9.77 | $9.77 | 1,629,300 | — | — |
| 2023-01-31 | $9.28 | $9.28 | 1,096,400 | — | — |
| 2023-01-30 | $8.95 | $8.95 | 1,467,400 | — | — |
| 2023-01-27 | $9.11 | $9.11 | 975,100 | — | — |
| 2023-01-26 | $8.85 | $8.85 | 1,105,000 | — | — |
| 2023-01-25 | $9.15 | $9.15 | 971,700 | — | — |
| 2023-01-24 | $9.49 | $9.49 | 1,956,400 | — | — |
| 2023-01-23 | $8.52 | $8.52 | 1,584,200 | — | — |
| 2023-01-20 | $8.43 | $8.43 | 1,111,200 | — | — |
| 2023-01-19 | $8.15 | $8.15 | 1,002,900 | — | — |
| 2023-01-18 | $8.40 | $8.40 | 1,007,100 | — | — |
| 2023-01-17 | $8.68 | $8.68 | 974,500 | — | — |
| 2023-01-13 | $8.75 | $8.75 | 1,767,900 | — | — |
| 2023-01-12 | $8.72 | $8.72 | 1,367,600 | — | — |
| 2023-01-11 | $7.99 | $7.99 | 1,332,600 | — | — |
| 2023-01-10 | $7.65 | $7.65 | 1,425,600 | — | — |
| 2023-01-09 | $7.45 | $7.45 | 1,690,900 | — | — |
| 2023-01-06 | $7.39 | $7.39 | 1,378,200 | — | — |
| 2023-01-05 | $7.68 | $7.68 | 1,377,400 | — | — |
| 2023-01-04 | $7.88 | $7.88 | 1,380,300 | — | — |
| 2023-01-03 | $7.17 | $7.17 | 1,546,100 | — | — |