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
- 2020-02-06 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 | $27.22 | $27.22 | 1,328,600 | — | — |
| 2023-12-28 | $29.43 | $29.43 | 1,186,100 | — | — |
| 2023-12-27 | $29.08 | $29.08 | 1,232,200 | — | — |
| 2023-12-26 | $29.82 | $29.82 | 1,140,200 | — | — |
| 2023-12-22 | $29.48 | $29.48 | 1,030,600 | — | — |
| 2023-12-21 | $28.07 | $28.07 | 4,318,900 | — | — |
| 2023-12-20 | $27.63 | $27.63 | 1,303,100 | — | — |
| 2023-12-19 | $29.51 | $29.51 | 1,319,300 | — | — |
| 2023-12-18 | $27.45 | $27.45 | 810,900 | — | — |
| 2023-12-15 | $28.42 | $28.42 | 1,844,900 | — | — |
| 2023-12-14 | $29.79 | $29.79 | 1,766,600 | — | — |
| 2023-12-13 | $28.28 | $28.28 | 1,523,900 | — | — |
| 2023-12-12 | $26.04 | $26.04 | 913,200 | — | — |
| 2023-12-11 | $26.65 | $26.65 | 1,381,400 | — | — |
| 2023-12-08 | $26.40 | $26.40 | 1,780,100 | — | — |
| 2023-12-07 | $28.75 | $28.75 | 727,700 | — | — |
| 2023-12-06 | $28.67 | $28.67 | 840,900 | — | — |
| 2023-12-05 | $28.25 | $28.25 | 727,500 | — | — |
| 2023-12-04 | $29.56 | $29.56 | 947,100 | — | — |
| 2023-12-01 | $29.57 | $29.57 | 1,133,600 | — | — |
| 2023-11-30 | $28.08 | $28.08 | 1,210,600 | — | — |
| 2023-11-29 | $28.59 | $28.59 | 1,456,400 | — | — |
| 2023-11-28 | $29.77 | $29.77 | 1,071,400 | — | — |
| 2023-11-27 | $29.16 | $29.16 | 1,231,400 | — | — |
| 2023-11-24 | $29.67 | $29.67 | 727,800 | — | — |
| 2023-11-22 | $29.47 | $29.47 | 1,350,500 | — | — |
| 2023-11-21 | $27.95 | $27.95 | 1,785,100 | — | — |
| 2023-11-20 | $30.76 | $30.76 | 3,529,500 | — | — |
| 2023-11-17 | $27.47 | $27.47 | 2,616,600 | — | — |
| 2023-11-16 | $24.79 | $24.79 | 1,157,300 | — | — |
| 2023-11-15 | $25.15 | $25.15 | 1,805,500 | — | — |
| 2023-11-14 | $24.55 | $24.55 | 2,133,100 | — | — |
| 2023-11-13 | $21.94 | $21.94 | 3,288,400 | — | — |
| 2023-11-10 | $22.16 | $22.16 | 1,147,500 | — | — |
| 2023-11-09 | $22.21 | $22.21 | 1,307,800 | — | — |
| 2023-11-08 | $22.90 | $22.90 | 1,939,400 | — | — |
| 2023-11-07 | $24.99 | $24.99 | 1,449,700 | — | — |
| 2023-11-06 | $23.30 | $23.30 | 1,333,500 | — | — |
| 2023-11-03 | $24.49 | $24.49 | 2,400,300 | — | — |
| 2023-11-02 | $21.44 | $21.44 | 1,517,100 | — | — |
| 2023-11-01 | $21.04 | $21.04 | 1,839,700 | — | — |
| 2023-10-31 | $21.14 | $21.14 | 3,498,800 | — | — |
| 2023-10-30 | $19.11 | $19.11 | 1,244,500 | — | — |
| 2023-10-27 | $18.62 | $18.62 | 1,410,000 | — | — |
| 2023-10-26 | $19.59 | $19.59 | 1,340,100 | — | — |
| 2023-10-25 | $19.34 | $19.34 | 1,266,600 | — | — |
| 2023-10-24 | $19.53 | $19.53 | 1,342,900 | — | — |
| 2023-10-23 | $19.10 | $19.10 | 2,167,800 | — | — |
| 2023-10-20 | $17.69 | $17.69 | 2,039,800 | — | — |
| 2023-10-19 | $18.36 | $18.36 | 2,527,900 | — | — |
| 2023-10-18 | $20.80 | $20.80 | 893,000 | — | — |
| 2023-10-17 | $22.27 | $22.27 | 621,900 | — | — |
| 2023-10-16 | $22.31 | $22.31 | 630,600 | — | — |
| 2023-10-13 | $22.26 | $22.26 | 744,000 | — | — |
| 2023-10-12 | $21.21 | $21.21 | 770,700 | — | — |
| 2023-10-11 | $22.31 | $22.31 | 659,000 | — | — |
| 2023-10-10 | $22.28 | $22.28 | 614,800 | — | — |
| 2023-10-09 | $21.92 | $21.92 | 923,500 | — | — |
| 2023-10-06 | $21.43 | $21.43 | 878,900 | — | — |
| 2023-10-05 | $22.26 | $22.26 | 1,010,300 | — | — |
| 2023-10-04 | $21.54 | $21.54 | 965,500 | — | — |
| 2023-10-03 | $22.39 | $22.39 | 975,300 | — | — |
| 2023-10-02 | $21.50 | $21.50 | 1,326,400 | — | — |
| 2023-09-29 | $24.05 | $24.05 | 903,800 | — | — |
| 2023-09-28 | $24.02 | $24.02 | 679,400 | — | — |
| 2023-09-27 | $24.26 | $24.26 | 748,400 | — | — |
| 2023-09-26 | $23.60 | $23.60 | 895,200 | — | — |
| 2023-09-25 | $23.01 | $23.01 | 796,100 | — | — |
| 2023-09-22 | $23.76 | $23.76 | 939,800 | — | — |
| 2023-09-21 | $24.96 | $24.96 | 1,328,400 | — | — |
| 2023-09-20 | $25.23 | $25.23 | 784,500 | — | — |
| 2023-09-19 | $24.50 | $24.50 | 589,700 | — | — |
| 2023-09-18 | $24.31 | $24.31 | 888,600 | — | — |
| 2023-09-15 | $25.05 | $25.05 | 2,097,400 | — | — |
| 2023-09-14 | $25.14 | $25.14 | 679,300 | — | — |
| 2023-09-13 | $25.03 | $25.03 | 1,096,100 | — | — |
| 2023-09-12 | $26.18 | $26.18 | 839,400 | — | — |
| 2023-09-11 | $26.10 | $26.10 | 883,700 | — | — |
| 2023-09-08 | $25.55 | $25.55 | 780,300 | — | — |
| 2023-09-07 | $25.15 | $25.15 | 1,049,300 | — | — |
| 2023-09-06 | $24.66 | $24.66 | 787,800 | — | — |
| 2023-09-05 | $23.68 | $23.68 | 856,400 | — | — |
| 2023-09-01 | $23.46 | $23.46 | 600,500 | — | — |
| 2023-08-31 | $23.18 | $23.18 | 758,600 | — | — |
| 2023-08-30 | $23.51 | $23.51 | 517,800 | — | — |
| 2023-08-29 | $23.72 | $23.72 | 525,100 | — | — |
| 2023-08-28 | $23.43 | $23.43 | 343,700 | — | — |
| 2023-08-25 | $23.21 | $23.21 | 597,500 | — | — |
| 2023-08-24 | $23.06 | $23.06 | 575,600 | — | — |
| 2023-08-23 | $23.50 | $23.50 | 694,800 | — | — |
| 2023-08-22 | $23.30 | $23.30 | 606,900 | — | — |
| 2023-08-21 | $23.70 | $23.70 | 667,000 | — | — |
| 2023-08-18 | $23.34 | $23.34 | 772,400 | — | — |
| 2023-08-17 | $23.49 | $23.49 | 1,104,900 | — | — |
| 2023-08-16 | $23.21 | $23.21 | 894,600 | — | — |
| 2023-08-15 | $24.27 | $24.27 | 1,014,500 | — | — |
| 2023-08-14 | $25.22 | $25.22 | 898,100 | — | — |
| 2023-08-11 | $25.55 | $25.55 | 579,100 | — | — |
| 2023-08-10 | $25.40 | $25.40 | 944,000 | — | — |
| 2023-08-09 | $26.11 | $26.11 | 887,100 | — | — |
| 2023-08-08 | $26.25 | $26.25 | 1,187,000 | — | — |
| 2023-08-07 | $25.54 | $25.54 | 1,293,100 | — | — |
| 2023-08-04 | $27.12 | $27.12 | 585,900 | — | — |
| 2023-08-03 | $27.20 | $27.20 | 706,000 | — | — |
| 2023-08-02 | $28.25 | $28.25 | 1,381,900 | — | — |
| 2023-08-01 | $28.51 | $28.51 | 1,343,500 | — | — |
| 2023-07-31 | $30.87 | $30.87 | 547,600 | — | — |
| 2023-07-28 | $31.38 | $31.38 | 851,600 | — | — |
| 2023-07-27 | $29.81 | $29.81 | 951,000 | — | — |
| 2023-07-26 | $32.11 | $32.11 | 974,700 | — | — |
| 2023-07-25 | $32.46 | $32.46 | 728,700 | — | — |
| 2023-07-24 | $31.55 | $31.55 | 764,600 | — | — |
| 2023-07-21 | $32.07 | $32.07 | 879,300 | — | — |
| 2023-07-20 | $30.98 | $30.98 | 873,400 | — | — |
| 2023-07-19 | $31.00 | $31.00 | 613,100 | — | — |
| 2023-07-18 | $30.32 | $30.32 | 986,800 | — | — |
| 2023-07-17 | $30.82 | $30.82 | 1,025,200 | — | — |
| 2023-07-14 | $30.86 | $30.86 | 989,000 | — | — |
| 2023-07-13 | $32.09 | $32.09 | 985,500 | — | — |
| 2023-07-12 | $32.14 | $32.14 | 989,600 | — | — |
| 2023-07-11 | $31.96 | $31.96 | 735,600 | — | — |
| 2023-07-10 | $32.02 | $32.02 | 1,433,600 | — | — |
| 2023-07-07 | $30.46 | $30.46 | 751,000 | — | — |
| 2023-07-06 | $30.41 | $30.41 | 690,800 | — | — |
| 2023-07-05 | $31.84 | $31.84 | 733,300 | — | — |
| 2023-07-03 | $31.93 | $31.93 | 325,300 | — | — |
| 2023-06-30 | $31.93 | $31.93 | 562,200 | — | — |
| 2023-06-29 | $31.81 | $31.81 | 808,600 | — | — |
| 2023-06-28 | $33.08 | $33.08 | 662,700 | — | — |
| 2023-06-27 | $32.02 | $32.02 | 503,700 | — | — |
| 2023-06-26 | $31.97 | $31.97 | 570,500 | — | — |
| 2023-06-23 | $31.81 | $31.81 | 1,292,400 | — | — |
| 2023-06-22 | $32.53 | $32.53 | 499,200 | — | — |
| 2023-06-21 | $32.66 | $32.66 | 794,900 | — | — |
| 2023-06-20 | $33.33 | $33.33 | 792,500 | — | — |
| 2023-06-16 | $33.69 | $33.69 | 2,563,200 | — | — |
| 2023-06-15 | $34.00 | $34.00 | 722,500 | — | — |
| 2023-06-14 | $33.78 | $33.78 | 742,000 | — | — |
| 2023-06-13 | $33.81 | $33.81 | 826,800 | — | — |
| 2023-06-12 | $32.98 | $32.98 | 715,200 | — | — |
| 2023-06-09 | $32.21 | $32.21 | 741,000 | — | — |
| 2023-06-08 | $33.45 | $33.45 | 491,700 | — | — |
| 2023-06-07 | $34.36 | $34.36 | 634,300 | — | — |
| 2023-06-06 | $34.33 | $34.33 | 762,400 | — | — |
| 2023-06-05 | $33.94 | $33.94 | 474,200 | — | — |
| 2023-06-02 | $34.03 | $34.03 | 765,200 | — | — |
| 2023-06-01 | $32.51 | $32.51 | 484,400 | — | — |
| 2023-05-31 | $31.90 | $31.90 | 655,500 | — | — |
| 2023-05-30 | $31.90 | $31.90 | 605,400 | — | — |
| 2023-05-26 | $32.37 | $32.37 | 515,900 | — | — |
| 2023-05-25 | $32.21 | $32.21 | 637,100 | — | — |
| 2023-05-24 | $33.38 | $33.38 | 686,400 | — | — |
| 2023-05-23 | $34.51 | $34.51 | 1,083,300 | — | — |
| 2023-05-22 | $35.15 | $35.15 | 989,100 | — | — |
| 2023-05-19 | $34.54 | $34.54 | 864,200 | — | — |
| 2023-05-18 | $34.89 | $34.89 | 824,800 | — | — |
| 2023-05-17 | $34.96 | $34.96 | 1,159,500 | — | — |
| 2023-05-16 | $33.86 | $33.86 | 1,081,500 | — | — |
| 2023-05-15 | $35.99 | $35.99 | 1,675,100 | — | — |
| 2023-05-12 | $33.33 | $33.33 | 886,500 | — | — |
| 2023-05-11 | $35.18 | $35.18 | 926,300 | — | — |
| 2023-05-10 | $35.85 | $35.85 | 1,106,600 | — | — |
| 2023-05-09 | $34.51 | $34.51 | 616,400 | — | — |
| 2023-05-08 | $33.35 | $33.35 | 528,000 | — | — |
| 2023-05-05 | $33.64 | $33.64 | 866,500 | — | — |
| 2023-05-04 | $33.27 | $33.27 | 821,500 | — | — |
| 2023-05-03 | $31.64 | $31.64 | 1,525,900 | — | — |
| 2023-05-02 | $30.16 | $30.16 | 815,400 | — | — |
| 2023-05-01 | $30.73 | $30.73 | 477,900 | — | — |
| 2023-04-28 | $30.71 | $30.71 | 693,500 | — | — |
| 2023-04-27 | $30.50 | $30.50 | 773,500 | — | — |
| 2023-04-26 | $30.55 | $30.55 | 832,700 | — | — |
| 2023-04-25 | $30.44 | $30.44 | 687,900 | — | — |
| 2023-04-24 | $30.51 | $30.51 | 634,300 | — | — |
| 2023-04-21 | $31.16 | $31.16 | 895,700 | — | — |
| 2023-04-20 | $30.09 | $30.09 | 595,900 | — | — |
| 2023-04-19 | $31.44 | $31.44 | 975,300 | — | — |
| 2023-04-18 | $31.10 | $31.10 | 784,100 | — | — |
| 2023-04-17 | $31.85 | $31.85 | 943,900 | — | — |
| 2023-04-14 | $31.27 | $31.27 | 619,900 | — | — |
| 2023-04-13 | $32.24 | $32.24 | 1,313,700 | — | — |
| 2023-04-12 | $29.75 | $29.75 | 953,900 | — | — |
| 2023-04-11 | $30.09 | $30.09 | 776,400 | — | — |
| 2023-04-10 | $30.09 | $30.09 | 740,500 | — | — |
| 2023-04-06 | $29.74 | $29.74 | 1,081,700 | — | — |
| 2023-04-05 | $29.32 | $29.32 | 808,300 | — | — |
| 2023-04-04 | $29.57 | $29.57 | 1,253,800 | — | — |
| 2023-04-03 | $30.13 | $30.13 | 1,163,600 | — | — |
| 2023-03-31 | $30.62 | $30.62 | 1,121,900 | — | — |
| 2023-03-30 | $30.15 | $30.15 | 833,600 | — | — |
| 2023-03-29 | $31.02 | $31.02 | 1,024,700 | — | — |
| 2023-03-28 | $30.16 | $30.16 | 739,100 | — | — |
| 2023-03-27 | $30.54 | $30.54 | 838,100 | — | — |
| 2023-03-24 | $30.39 | $30.39 | 767,900 | — | — |
| 2023-03-23 | $30.34 | $30.34 | 1,250,000 | — | — |
| 2023-03-22 | $30.67 | $30.67 | 1,062,000 | — | — |
| 2023-03-21 | $32.40 | $32.40 | 625,100 | — | — |
| 2023-03-20 | $32.23 | $32.23 | 744,300 | — | — |
| 2023-03-17 | $33.22 | $33.22 | 2,045,400 | — | — |
| 2023-03-16 | $35.51 | $35.51 | 919,500 | — | — |
| 2023-03-15 | $35.10 | $35.10 | 989,100 | — | — |
| 2023-03-14 | $34.14 | $34.14 | 1,018,400 | — | — |
| 2023-03-13 | $33.76 | $33.76 | 1,661,100 | — | — |
| 2023-03-10 | $32.14 | $32.14 | 2,669,900 | — | — |
| 2023-03-09 | $34.81 | $34.81 | 1,181,500 | — | — |
| 2023-03-08 | $37.39 | $37.39 | 858,600 | — | — |
| 2023-03-07 | $37.62 | $37.62 | 858,900 | — | — |
| 2023-03-06 | $38.13 | $38.13 | 753,400 | — | — |
| 2023-03-03 | $39.10 | $39.10 | 1,112,900 | — | — |
| 2023-03-02 | $38.81 | $38.81 | 1,573,700 | — | — |
| 2023-03-01 | $38.50 | $38.50 | 767,500 | — | — |
| 2023-02-28 | $40.24 | $40.24 | 1,219,400 | — | — |
| 2023-02-27 | $38.99 | $38.99 | 661,100 | — | — |
| 2023-02-24 | $38.92 | $38.92 | 1,035,700 | — | — |
| 2023-02-23 | $40.48 | $40.48 | 746,400 | — | — |
| 2023-02-22 | $40.82 | $40.82 | 1,022,600 | — | — |
| 2023-02-21 | $39.35 | $39.35 | 1,086,700 | — | — |
| 2023-02-17 | $43.17 | $43.17 | 1,004,400 | — | — |
| 2023-02-16 | $41.67 | $41.67 | 690,400 | — | — |
| 2023-02-15 | $43.94 | $43.94 | 394,800 | — | — |
| 2023-02-14 | $42.92 | $42.92 | 583,800 | — | — |
| 2023-02-13 | $43.05 | $43.05 | 489,000 | — | — |
| 2023-02-10 | $41.56 | $41.56 | 833,000 | — | — |
| 2023-02-09 | $42.53 | $42.53 | 538,500 | — | — |
| 2023-02-08 | $44.03 | $44.03 | 693,500 | — | — |
| 2023-02-07 | $47.65 | $47.65 | 849,700 | — | — |
| 2023-02-06 | $47.91 | $47.91 | 952,500 | — | — |
| 2023-02-03 | $48.45 | $48.45 | 1,012,600 | — | — |
| 2023-02-02 | $48.79 | $48.79 | 1,950,900 | — | — |
| 2023-02-01 | $45.97 | $45.97 | 1,127,300 | — | — |
| 2023-01-31 | $43.45 | $43.45 | 488,200 | — | — |
| 2023-01-30 | $42.10 | $42.10 | 752,600 | — | — |
| 2023-01-27 | $45.30 | $45.30 | 596,600 | — | — |
| 2023-01-26 | $43.85 | $43.85 | 444,200 | — | — |
| 2023-01-25 | $44.44 | $44.44 | 494,600 | — | — |
| 2023-01-24 | $44.55 | $44.55 | 467,400 | — | — |
| 2023-01-23 | $44.39 | $44.39 | 661,100 | — | — |
| 2023-01-20 | $44.54 | $44.54 | 769,400 | — | — |
| 2023-01-19 | $42.41 | $42.41 | 849,000 | — | — |
| 2023-01-18 | $44.51 | $44.51 | 1,012,700 | — | — |
| 2023-01-17 | $44.45 | $44.45 | 754,700 | — | — |
| 2023-01-13 | $43.24 | $43.24 | 775,400 | — | — |
| 2023-01-12 | $43.37 | $43.37 | 700,700 | — | — |
| 2023-01-11 | $40.88 | $40.88 | 710,900 | — | — |
| 2023-01-10 | $39.45 | $39.45 | 738,300 | — | — |
| 2023-01-09 | $38.68 | $38.68 | 1,440,300 | — | — |
| 2023-01-06 | $40.38 | $40.38 | 851,200 | — | — |
| 2023-01-05 | $41.14 | $41.14 | 798,200 | — | — |
| 2023-01-04 | $41.20 | $41.20 | 915,500 | — | — |
| 2023-01-03 | $37.32 | $37.32 | 814,700 | — | — |