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
- 2020-10-28 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 | $36.80 | $36.80 | 19,070 | — | — |
| 2023-12-28 | $38.00 | $38.00 | 5,785 | — | — |
| 2023-12-27 | $36.40 | $36.40 | 9,340 | — | — |
| 2023-12-26 | $35.20 | $35.20 | 2,695 | — | — |
| 2023-12-22 | $34.60 | $34.60 | 7,990 | — | — |
| 2023-12-21 | $33.00 | $33.00 | 1,860 | — | — |
| 2023-12-20 | $33.00 | $33.00 | 6,520 | — | — |
| 2023-12-19 | $32.00 | $32.00 | 20,945 | — | — |
| 2023-12-18 | $33.20 | $33.20 | 12,085 | — | — |
| 2023-12-15 | $31.40 | $31.40 | 12,315 | — | — |
| 2023-12-14 | $31.80 | $31.80 | 3,295 | — | — |
| 2023-12-13 | $31.60 | $31.60 | 2,650 | — | — |
| 2023-12-12 | $31.40 | $31.40 | 2,970 | — | — |
| 2023-12-11 | $31.80 | $31.80 | 4,855 | — | — |
| 2023-12-08 | $31.20 | $31.20 | 3,480 | — | — |
| 2023-12-07 | $31.80 | $31.80 | 4,985 | — | — |
| 2023-12-06 | $30.00 | $30.00 | 14,310 | — | — |
| 2023-12-05 | $29.80 | $29.80 | 1,655 | — | — |
| 2023-12-04 | $30.00 | $30.00 | 3,825 | — | — |
| 2023-12-01 | $29.80 | $29.80 | 3,145 | — | — |
| 2023-11-30 | $29.80 | $29.80 | 390 | — | — |
| 2023-11-29 | $29.80 | $29.80 | 725 | — | — |
| 2023-11-28 | $30.00 | $30.00 | 710 | — | — |
| 2023-11-27 | $29.20 | $29.20 | 1,655 | — | — |
| 2023-11-24 | $30.40 | $30.40 | 760 | — | — |
| 2023-11-22 | $29.80 | $29.80 | 2,055 | — | — |
| 2023-11-21 | $26.40 | $26.40 | 1,630 | — | — |
| 2023-11-20 | $28.40 | $28.40 | 1,305 | — | — |
| 2023-11-17 | $28.60 | $28.60 | 510 | — | — |
| 2023-11-16 | $28.40 | $28.40 | 505 | — | — |
| 2023-11-15 | $29.00 | $29.00 | 1,015 | — | — |
| 2023-11-14 | $25.40 | $25.40 | 625 | — | — |
| 2023-11-13 | $26.00 | $26.00 | 495 | — | — |
| 2023-11-10 | $24.00 | $24.00 | 5,120 | — | — |
| 2023-11-09 | $24.90 | $24.90 | 1,885 | — | — |
| 2023-11-08 | $26.60 | $26.60 | 1,580 | — | — |
| 2023-11-07 | $29.60 | $29.60 | 1,005 | — | — |
| 2023-11-06 | $29.00 | $29.00 | 970 | — | — |
| 2023-11-03 | $32.00 | $32.00 | 1,070 | — | — |
| 2023-11-02 | $29.60 | $29.60 | 795 | — | — |
| 2023-11-01 | $27.80 | $27.80 | 820 | — | — |
| 2023-10-31 | $28.40 | $28.40 | 1,005 | — | — |
| 2023-10-30 | $29.60 | $29.60 | 690 | — | — |
| 2023-10-27 | $27.80 | $27.80 | 1,655 | — | — |
| 2023-10-26 | $29.40 | $29.40 | 5,130 | — | — |
| 2023-10-25 | $30.20 | $30.20 | 1,615 | — | — |
| 2023-10-24 | $30.40 | $30.40 | 2,735 | — | — |
| 2023-10-23 | $32.00 | $32.00 | 1,680 | — | — |
| 2023-10-20 | $34.20 | $34.20 | 5,470 | — | — |
| 2023-10-19 | $34.00 | $34.00 | 1,170 | — | — |
| 2023-10-18 | $34.00 | $34.00 | 3,615 | — | — |
| 2023-10-17 | $32.60 | $32.60 | 1,610 | — | — |
| 2023-10-16 | $33.00 | $33.00 | 9,055 | — | — |
| 2023-10-13 | $30.70 | $30.70 | 485 | — | — |
| 2023-10-12 | $31.00 | $31.00 | 1,955 | — | — |
| 2023-10-11 | $32.40 | $32.40 | 5,395 | — | — |
| 2023-10-10 | $37.80 | $37.80 | 6,110 | — | — |
| 2023-10-09 | $36.00 | $36.00 | 7,120 | — | — |
| 2023-10-06 | $42.60 | $42.60 | 13,035 | — | — |
| 2023-10-05 | $39.00 | $39.00 | 15,390 | — | — |
| 2023-10-04 | $37.00 | $37.00 | 3,905 | — | — |
| 2023-10-03 | $33.80 | $33.80 | 1,375 | — | — |
| 2023-10-02 | $34.20 | $34.20 | 2,035 | — | — |
| 2023-09-29 | $33.00 | $33.00 | 3,410 | — | — |
| 2023-09-28 | $29.80 | $29.80 | 780 | — | — |
| 2023-09-27 | $30.80 | $30.80 | 1,145 | — | — |
| 2023-09-26 | $31.00 | $31.00 | 780 | — | — |
| 2023-09-25 | $28.60 | $28.60 | 480 | — | — |
| 2023-09-22 | $29.40 | $29.40 | 215 | — | — |
| 2023-09-21 | $29.60 | $29.60 | 2,535 | — | — |
| 2023-09-20 | $29.20 | $29.20 | 825 | — | — |
| 2023-09-19 | $29.00 | $29.00 | 6,980 | — | — |
| 2023-09-18 | $29.80 | $29.80 | 4,620 | — | — |
| 2023-09-15 | $27.80 | $27.80 | 22,220 | — | — |
| 2023-09-14 | $26.40 | $26.40 | 5,720 | — | — |
| 2023-09-13 | $26.00 | $26.00 | 7,350 | — | — |
| 2023-09-12 | $27.20 | $27.20 | 5,645 | — | — |
| 2023-09-11 | $28.20 | $28.20 | 3,685 | — | — |
| 2023-09-08 | $29.00 | $29.00 | 3,770 | — | — |
| 2023-09-07 | $27.80 | $27.80 | 3,945 | — | — |
| 2023-09-06 | $28.30 | $28.30 | 3,105 | — | — |
| 2023-09-05 | $27.00 | $27.00 | 6,520 | — | — |
| 2023-09-01 | $30.60 | $30.60 | 4,125 | — | — |
| 2023-08-31 | $31.40 | $31.40 | 1,580 | — | — |
| 2023-08-30 | $32.60 | $32.60 | 385 | — | — |
| 2023-08-29 | $32.40 | $32.40 | 1,230 | — | — |
| 2023-08-28 | $31.40 | $31.40 | 1,355 | — | — |
| 2023-08-25 | $33.20 | $33.20 | 2,590 | — | — |
| 2023-08-24 | $34.20 | $34.20 | 4,255 | — | — |
| 2023-08-23 | $34.80 | $34.80 | 11,305 | — | — |
| 2023-08-22 | $33.80 | $33.80 | 900 | — | — |
| 2023-08-21 | $33.20 | $33.20 | 3,775 | — | — |
| 2023-08-18 | $30.20 | $30.20 | 875 | — | — |
| 2023-08-17 | $28.80 | $28.80 | 1,195 | — | — |
| 2023-08-16 | $29.00 | $29.00 | 690 | — | — |
| 2023-08-15 | $30.00 | $30.00 | 1,340 | — | — |
| 2023-08-14 | $29.24 | $29.24 | 3,725 | — | — |
| 2023-08-11 | $27.80 | $27.80 | 2,820 | — | — |
| 2023-08-10 | $26.00 | $26.00 | 3,140 | — | — |
| 2023-08-09 | $27.00 | $27.00 | 6,440 | — | — |
| 2023-08-08 | $32.00 | $32.00 | 3,670 | — | — |
| 2023-08-07 | $30.80 | $30.80 | 1,770 | — | — |
| 2023-08-04 | $31.60 | $31.60 | 2,240 | — | — |
| 2023-08-03 | $32.40 | $32.40 | 7,230 | — | — |
| 2023-08-02 | $29.40 | $29.40 | 3,055 | — | — |
| 2023-08-01 | $28.60 | $28.60 | 5,835 | — | — |
| 2023-07-31 | $23.80 | $23.80 | 3,100 | — | — |
| 2023-07-28 | $21.40 | $21.40 | 2,160 | — | — |
| 2023-07-27 | $20.80 | $20.80 | 1,330 | — | — |
| 2023-07-26 | $21.40 | $21.40 | 2,600 | — | — |
| 2023-07-25 | $21.80 | $21.80 | 2,375 | — | — |
| 2023-07-24 | $24.00 | $24.00 | 1,385 | — | — |
| 2023-07-21 | $23.40 | $23.40 | 12,150 | — | — |
| 2023-07-20 | $23.20 | $23.20 | 1,775 | — | — |
| 2023-07-19 | $23.60 | $23.60 | 1,005 | — | — |
| 2023-07-18 | $22.80 | $22.80 | 1,890 | — | — |
| 2023-07-17 | $22.20 | $22.20 | 2,200 | — | — |
| 2023-07-14 | $22.20 | $22.20 | 1,635 | — | — |
| 2023-07-13 | $23.20 | $23.20 | 2,985 | — | — |
| 2023-07-12 | $23.50 | $23.50 | 9,045 | — | — |
| 2023-07-11 | $23.40 | $23.40 | 1,155 | — | — |
| 2023-07-10 | $23.30 | $23.30 | 1,945 | — | — |
| 2023-07-07 | $23.80 | $23.80 | 2,355 | — | — |
| 2023-07-06 | $23.80 | $23.80 | 3,365 | — | — |
| 2023-07-05 | $24.80 | $24.80 | 3,150 | — | — |
| 2023-07-03 | $24.20 | $24.20 | 1,305 | — | — |
| 2023-06-30 | $24.60 | $24.60 | 1,900 | — | — |
| 2023-06-29 | $23.60 | $23.60 | 1,655 | — | — |
| 2023-06-28 | $23.00 | $23.00 | 820 | — | — |
| 2023-06-27 | $22.60 | $22.60 | 2,540 | — | — |
| 2023-06-26 | $24.00 | $24.00 | 2,690 | — | — |
| 2023-06-23 | $23.80 | $23.80 | 9,065 | — | — |
| 2023-06-22 | $23.60 | $23.60 | 2,470 | — | — |
| 2023-06-21 | $23.80 | $23.80 | 2,670 | — | — |
| 2023-06-20 | $25.40 | $25.40 | 5,580 | — | — |
| 2023-06-16 | $30.80 | $30.80 | 37,565 | — | — |
| 2023-06-15 | $29.20 | $29.20 | 1,850 | — | — |
| 2023-06-14 | $29.20 | $29.20 | 4,420 | — | — |
| 2023-06-13 | $28.40 | $28.40 | 1,000 | — | — |
| 2023-06-12 | $29.00 | $29.00 | 1,930 | — | — |
| 2023-06-09 | $27.20 | $27.20 | 1,815 | — | — |
| 2023-06-08 | $25.60 | $25.60 | 2,100 | — | — |
| 2023-06-07 | $29.20 | $29.20 | 2,020 | — | — |
| 2023-06-06 | $30.60 | $30.60 | 3,105 | — | — |
| 2023-06-05 | $28.20 | $28.20 | 2,155 | — | — |
| 2023-06-02 | $27.00 | $27.00 | 2,100 | — | — |
| 2023-06-01 | $27.80 | $27.80 | 1,655 | — | — |
| 2023-05-31 | $28.00 | $28.00 | 2,120 | — | — |
| 2023-05-30 | $28.20 | $28.20 | 3,060 | — | — |
| 2023-05-26 | $27.60 | $27.60 | 4,750 | — | — |
| 2023-05-25 | $27.80 | $27.80 | 4,435 | — | — |
| 2023-05-24 | $26.40 | $26.40 | 6,060 | — | — |
| 2023-05-23 | $23.44 | $23.44 | 6,170 | — | — |
| 2023-05-22 | $22.40 | $22.40 | 8,905 | — | — |
| 2023-05-19 | $23.00 | $23.00 | 2,990 | — | — |
| 2023-05-18 | $22.80 | $22.80 | 1,945 | — | — |
| 2023-05-17 | $24.20 | $24.20 | 5,220 | — | — |
| 2023-05-16 | $25.10 | $25.10 | 5,760 | — | — |
| 2023-05-15 | $29.00 | $29.00 | 2,420 | — | — |
| 2023-05-12 | $30.00 | $30.00 | 4,165 | — | — |
| 2023-05-11 | $34.20 | $34.20 | 2,935 | — | — |
| 2023-05-10 | $32.80 | $32.80 | 2,665 | — | — |
| 2023-05-09 | $31.40 | $31.40 | 1,585 | — | — |
| 2023-05-08 | $32.40 | $32.40 | 1,295 | — | — |
| 2023-05-05 | $32.40 | $32.40 | 6,610 | — | — |
| 2023-05-04 | $32.60 | $32.60 | 860 | — | — |
| 2023-05-03 | $33.00 | $33.00 | 1,730 | — | — |
| 2023-05-02 | $33.00 | $33.00 | 1,075 | — | — |
| 2023-05-01 | $33.20 | $33.20 | 1,965 | — | — |
| 2023-04-28 | $34.60 | $34.60 | 1,355 | — | — |
| 2023-04-27 | $34.80 | $34.80 | 905 | — | — |
| 2023-04-26 | $36.00 | $36.00 | 5,515 | — | — |
| 2023-04-25 | $32.00 | $32.00 | 2,055 | — | — |
| 2023-04-24 | $35.60 | $35.60 | 4,435 | — | — |
| 2023-04-21 | $33.20 | $33.20 | 1,475 | — | — |
| 2023-04-20 | $35.20 | $35.20 | 885 | — | — |
| 2023-04-19 | $37.60 | $37.60 | 1,590 | — | — |
| 2023-04-18 | $37.40 | $37.40 | 1,345 | — | — |
| 2023-04-17 | $37.40 | $37.40 | 3,530 | — | — |
| 2023-04-14 | $36.00 | $36.00 | 3,780 | — | — |
| 2023-04-13 | $35.00 | $35.00 | 1,845 | — | — |
| 2023-04-12 | $33.80 | $33.80 | 4,385 | — | — |
| 2023-04-11 | $32.60 | $32.60 | 1,700 | — | — |
| 2023-04-10 | $33.60 | $33.60 | 2,825 | — | — |
| 2023-04-06 | $34.40 | $34.40 | 4,720 | — | — |
| 2023-04-05 | $35.80 | $35.80 | 1,680 | — | — |
| 2023-04-04 | $36.60 | $36.60 | 4,630 | — | — |
| 2023-04-03 | $37.20 | $37.20 | 480 | — | — |
| 2023-03-31 | $37.20 | $37.20 | 1,540 | — | — |
| 2023-03-30 | $37.20 | $37.20 | 2,675 | — | — |
| 2023-03-29 | $36.00 | $36.00 | 1,195 | — | — |
| 2023-03-28 | $34.40 | $34.40 | 2,105 | — | — |
| 2023-03-27 | $34.60 | $34.60 | 470 | — | — |
| 2023-03-24 | $34.60 | $34.60 | 1,165 | — | — |
| 2023-03-23 | $33.00 | $33.00 | 3,940 | — | — |
| 2023-03-22 | $37.60 | $37.60 | 3,150 | — | — |
| 2023-03-21 | $36.40 | $36.40 | 4,715 | — | — |
| 2023-03-20 | $35.00 | $35.00 | 6,085 | — | — |
| 2023-03-17 | $36.60 | $36.60 | 34,930 | — | — |
| 2023-03-16 | $36.80 | $36.80 | 6,680 | — | — |
| 2023-03-15 | $37.80 | $37.80 | 5,360 | — | — |
| 2023-03-14 | $32.80 | $32.80 | 4,960 | — | — |
| 2023-03-13 | $33.00 | $33.00 | 5,720 | — | — |
| 2023-03-10 | $31.40 | $31.40 | 11,280 | — | — |
| 2023-03-09 | $30.40 | $30.40 | 7,665 | — | — |
| 2023-03-08 | $33.80 | $33.80 | 7,160 | — | — |
| 2023-03-07 | $35.60 | $35.60 | 6,980 | — | — |
| 2023-03-06 | $36.00 | $36.00 | 13,400 | — | — |
| 2023-03-03 | $40.00 | $40.00 | 5,155 | — | — |
| 2023-03-02 | $40.20 | $40.20 | 2,705 | — | — |
| 2023-03-01 | $40.00 | $40.00 | 3,770 | — | — |
| 2023-02-28 | $41.20 | $41.20 | 2,900 | — | — |
| 2023-02-27 | $42.40 | $42.40 | 10,265 | — | — |
| 2023-02-24 | $45.00 | $45.00 | 2,160 | — | — |
| 2023-02-23 | $46.40 | $46.40 | 2,610 | — | — |
| 2023-02-22 | $46.20 | $46.20 | 2,915 | — | — |
| 2023-02-21 | $46.00 | $46.00 | 2,470 | — | — |
| 2023-02-17 | $45.00 | $45.00 | 2,050 | — | — |
| 2023-02-16 | $42.50 | $42.50 | 1,600 | — | — |
| 2023-02-15 | $40.20 | $40.20 | 3,045 | — | — |
| 2023-02-14 | $39.00 | $39.00 | 2,440 | — | — |
| 2023-02-13 | $37.00 | $37.00 | 7,975 | — | — |
| 2023-02-10 | $36.00 | $36.00 | 4,390 | — | — |
| 2023-02-09 | $35.00 | $35.00 | 7,845 | — | — |
| 2023-02-08 | $38.40 | $38.40 | 4,785 | — | — |
| 2023-02-07 | $38.60 | $38.60 | 6,095 | — | — |
| 2023-02-06 | $40.40 | $40.40 | 4,895 | — | — |
| 2023-02-03 | $38.60 | $38.60 | 15,365 | — | — |
| 2023-02-02 | $43.00 | $43.00 | 9,710 | — | — |
| 2023-02-01 | $47.40 | $47.40 | 6,505 | — | — |
| 2023-01-31 | $48.00 | $48.00 | 6,870 | — | — |
| 2023-01-30 | $48.40 | $48.40 | 4,745 | — | — |
| 2023-01-27 | $50.00 | $50.00 | 9,725 | — | — |
| 2023-01-26 | $46.80 | $46.80 | 3,985 | — | — |
| 2023-01-25 | $47.80 | $47.80 | 2,920 | — | — |
| 2023-01-24 | $47.40 | $47.40 | 1,360 | — | — |
| 2023-01-23 | $46.80 | $46.80 | 8,330 | — | — |
| 2023-01-20 | $47.80 | $47.80 | 2,950 | — | — |
| 2023-01-19 | $44.60 | $44.60 | 3,500 | — | — |
| 2023-01-18 | $45.20 | $45.20 | 7,380 | — | — |
| 2023-01-17 | $48.00 | $48.00 | 3,935 | — | — |
| 2023-01-13 | $50.00 | $50.00 | 4,270 | — | — |
| 2023-01-12 | $49.80 | $49.80 | 3,285 | — | — |
| 2023-01-11 | $48.20 | $48.20 | 9,930 | — | — |
| 2023-01-10 | $47.50 | $47.50 | 5,550 | — | — |
| 2023-01-09 | $47.40 | $47.40 | 4,720 | — | — |
| 2023-01-06 | $43.60 | $43.60 | 6,325 | — | — |
| 2023-01-05 | $43.40 | $43.40 | 4,890 | — | — |
| 2023-01-04 | $44.40 | $44.40 | 7,080 | — | — |
| 2023-01-03 | $41.00 | $41.00 | 14,045 | — | — |