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
- 2022-09-23 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 | $42.80 | $42.80 | 1,320,700 | — | — |
| 2023-12-28 | $43.28 | $43.28 | 1,054,000 | — | — |
| 2023-12-27 | $43.76 | $43.76 | 1,014,500 | — | — |
| 2023-12-26 | $43.28 | $43.28 | 1,287,600 | — | — |
| 2023-12-22 | $40.08 | $40.08 | 1,641,900 | — | — |
| 2023-12-21 | $38.02 | $38.02 | 1,096,500 | — | — |
| 2023-12-20 | $37.92 | $37.92 | 1,819,400 | — | — |
| 2023-12-19 | $38.36 | $38.36 | 1,448,200 | — | — |
| 2023-12-18 | $39.04 | $39.04 | 730,200 | — | — |
| 2023-12-15 | $39.00 | $39.00 | 3,858,900 | — | — |
| 2023-12-14 | $37.65 | $37.65 | 1,605,500 | — | — |
| 2023-12-13 | $36.15 | $36.15 | 1,125,800 | — | — |
| 2023-12-12 | $35.75 | $35.75 | 1,369,400 | — | — |
| 2023-12-11 | $33.61 | $33.61 | 912,500 | — | — |
| 2023-12-08 | $33.06 | $33.06 | 1,067,600 | — | — |
| 2023-12-07 | $33.01 | $33.01 | 730,100 | — | — |
| 2023-12-06 | $33.32 | $33.32 | 673,200 | — | — |
| 2023-12-05 | $33.50 | $33.50 | 777,800 | — | — |
| 2023-12-04 | $33.94 | $33.94 | 1,039,100 | — | — |
| 2023-12-01 | $33.66 | $33.66 | 1,333,600 | — | — |
| 2023-11-30 | $33.32 | $33.32 | 2,113,100 | — | — |
| 2023-11-29 | $32.11 | $32.11 | 633,100 | — | — |
| 2023-11-28 | $31.24 | $31.24 | 1,236,700 | — | — |
| 2023-11-27 | $31.44 | $31.44 | 1,298,300 | — | — |
| 2023-11-24 | $30.44 | $30.44 | 335,400 | — | — |
| 2023-11-22 | $30.27 | $30.27 | 859,800 | — | — |
| 2023-11-21 | $29.53 | $29.53 | 789,000 | — | — |
| 2023-11-20 | $30.60 | $30.60 | 1,186,300 | — | — |
| 2023-11-17 | $30.09 | $30.09 | 1,233,600 | — | — |
| 2023-11-16 | $29.66 | $29.66 | 1,325,800 | — | — |
| 2023-11-15 | $29.05 | $29.05 | 990,800 | — | — |
| 2023-11-14 | $29.78 | $29.78 | 1,245,700 | — | — |
| 2023-11-13 | $28.77 | $28.77 | 512,100 | — | — |
| 2023-11-10 | $28.60 | $28.60 | 854,200 | — | — |
| 2023-11-09 | $27.62 | $27.62 | 1,132,600 | — | — |
| 2023-11-08 | $29.83 | $29.83 | 1,312,700 | — | — |
| 2023-11-07 | $30.24 | $30.24 | 896,500 | — | — |
| 2023-11-06 | $28.85 | $28.85 | 1,252,700 | — | — |
| 2023-11-03 | $30.82 | $30.82 | 1,666,200 | — | — |
| 2023-11-02 | $29.49 | $29.49 | 1,637,900 | — | — |
| 2023-11-01 | $29.49 | $29.49 | 1,208,100 | — | — |
| 2023-10-31 | $26.51 | $26.51 | 1,209,000 | — | — |
| 2023-10-30 | $27.63 | $27.63 | 555,300 | — | — |
| 2023-10-27 | $26.84 | $26.84 | 1,433,700 | — | — |
| 2023-10-26 | $27.99 | $27.99 | 1,089,400 | — | — |
| 2023-10-25 | $27.65 | $27.65 | 672,700 | — | — |
| 2023-10-24 | $27.91 | $27.91 | 849,400 | — | — |
| 2023-10-23 | $26.85 | $26.85 | 1,269,100 | — | — |
| 2023-10-20 | $27.37 | $27.37 | 1,264,000 | — | — |
| 2023-10-19 | $26.94 | $26.94 | 904,700 | — | — |
| 2023-10-18 | $27.51 | $27.51 | 879,600 | — | — |
| 2023-10-17 | $27.92 | $27.92 | 1,102,100 | — | — |
| 2023-10-16 | $27.39 | $27.39 | 1,306,800 | — | — |
| 2023-10-13 | $27.14 | $27.14 | 1,226,700 | — | — |
| 2023-10-12 | $26.13 | $26.13 | 1,795,200 | — | — |
| 2023-10-11 | $27.70 | $27.70 | 1,380,700 | — | — |
| 2023-10-10 | $26.13 | $26.13 | 1,117,600 | — | — |
| 2023-10-09 | $24.85 | $24.85 | 1,067,500 | — | — |
| 2023-10-06 | $24.02 | $24.02 | 1,307,100 | — | — |
| 2023-10-05 | $24.15 | $24.15 | 1,541,800 | — | — |
| 2023-10-04 | $22.93 | $22.93 | 2,059,100 | — | — |
| 2023-10-03 | $23.22 | $23.22 | 2,833,000 | — | — |
| 2023-10-02 | $24.07 | $24.07 | 1,143,100 | — | — |
| 2023-09-29 | $26.01 | $26.01 | 2,555,600 | — | — |
| 2023-09-28 | $26.01 | $26.01 | 2,675,100 | — | — |
| 2023-09-27 | $23.53 | $23.53 | 6,454,700 | — | — |
| 2023-09-26 | $17.65 | $17.65 | 942,600 | — | — |
| 2023-09-25 | $17.24 | $17.24 | 634,900 | — | — |
| 2023-09-22 | $16.93 | $16.93 | 406,000 | — | — |
| 2023-09-21 | $17.19 | $17.19 | 555,200 | — | — |
| 2023-09-20 | $17.06 | $17.06 | 671,700 | — | — |
| 2023-09-19 | $18.07 | $18.07 | 405,700 | — | — |
| 2023-09-18 | $18.28 | $18.28 | 544,700 | — | — |
| 2023-09-15 | $19.10 | $19.10 | 2,827,200 | — | — |
| 2023-09-14 | $19.41 | $19.41 | 627,400 | — | — |
| 2023-09-13 | $19.02 | $19.02 | 508,900 | — | — |
| 2023-09-12 | $19.21 | $19.21 | 555,900 | — | — |
| 2023-09-11 | $18.73 | $18.73 | 683,900 | — | — |
| 2023-09-08 | $18.53 | $18.53 | 810,800 | — | — |
| 2023-09-07 | $19.45 | $19.45 | 815,500 | — | — |
| 2023-09-06 | $18.40 | $18.40 | 893,200 | — | — |
| 2023-09-05 | $17.77 | $17.77 | 1,454,300 | — | — |
| 2023-09-01 | $18.94 | $18.94 | 507,700 | — | — |
| 2023-08-31 | $18.29 | $18.29 | 1,221,400 | — | — |
| 2023-08-30 | $18.42 | $18.42 | 925,900 | — | — |
| 2023-08-29 | $19.05 | $19.05 | 263,100 | — | — |
| 2023-08-28 | $19.23 | $19.23 | 271,100 | — | — |
| 2023-08-25 | $19.25 | $19.25 | 412,400 | — | — |
| 2023-08-24 | $18.82 | $18.82 | 420,200 | — | — |
| 2023-08-23 | $19.77 | $19.77 | 423,600 | — | — |
| 2023-08-22 | $19.96 | $19.96 | 1,331,600 | — | — |
| 2023-08-21 | $19.46 | $19.46 | 480,700 | — | — |
| 2023-08-18 | $19.27 | $19.27 | 528,300 | — | — |
| 2023-08-17 | $19.22 | $19.22 | 578,400 | — | — |
| 2023-08-16 | $19.88 | $19.88 | 577,400 | — | — |
| 2023-08-15 | $20.75 | $20.75 | 410,100 | — | — |
| 2023-08-14 | $20.52 | $20.52 | 581,300 | — | — |
| 2023-08-11 | $20.84 | $20.84 | 360,400 | — | — |
| 2023-08-10 | $21.20 | $21.20 | 330,600 | — | — |
| 2023-08-09 | $21.25 | $21.25 | 580,100 | — | — |
| 2023-08-08 | $20.28 | $20.28 | 688,300 | — | — |
| 2023-08-07 | $19.23 | $19.23 | 904,700 | — | — |
| 2023-08-04 | $19.69 | $19.69 | 714,400 | — | — |
| 2023-08-03 | $19.15 | $19.15 | 718,100 | — | — |
| 2023-08-02 | $19.28 | $19.28 | 862,700 | — | — |
| 2023-08-01 | $19.65 | $19.65 | 1,255,200 | — | — |
| 2023-07-31 | $19.88 | $19.88 | 1,418,300 | — | — |
| 2023-07-28 | $19.05 | $19.05 | 1,532,100 | — | — |
| 2023-07-27 | $18.42 | $18.42 | 5,537,200 | — | — |
| 2023-07-26 | $23.80 | $23.80 | 1,293,000 | — | — |
| 2023-07-25 | $23.70 | $23.70 | 1,359,400 | — | — |
| 2023-07-24 | $23.83 | $23.83 | 1,675,300 | — | — |
| 2023-07-21 | $25.44 | $25.44 | 894,800 | — | — |
| 2023-07-20 | $24.75 | $24.75 | 650,700 | — | — |
| 2023-07-19 | $25.53 | $25.53 | 618,800 | — | — |
| 2023-07-18 | $26.24 | $26.24 | 462,100 | — | — |
| 2023-07-17 | $26.41 | $26.41 | 1,333,800 | — | — |
| 2023-07-14 | $24.07 | $24.07 | 447,700 | — | — |
| 2023-07-13 | $24.50 | $24.50 | 505,200 | — | — |
| 2023-07-12 | $25.00 | $25.00 | 890,700 | — | — |
| 2023-07-11 | $24.60 | $24.60 | 968,000 | — | — |
| 2023-07-10 | $23.22 | $23.22 | 498,400 | — | — |
| 2023-07-07 | $22.74 | $22.74 | 573,000 | — | — |
| 2023-07-06 | $22.91 | $22.91 | 795,700 | — | — |
| 2023-07-05 | $23.14 | $23.14 | 725,200 | — | — |
| 2023-07-03 | $23.17 | $23.17 | 360,900 | — | — |
| 2023-06-30 | $23.92 | $23.92 | 1,136,200 | — | — |
| 2023-06-29 | $23.93 | $23.93 | 579,300 | — | — |
| 2023-06-28 | $24.50 | $24.50 | 1,229,000 | — | — |
| 2023-06-27 | $23.22 | $23.22 | 734,000 | — | — |
| 2023-06-26 | $22.60 | $22.60 | 641,900 | — | — |
| 2023-06-23 | $23.20 | $23.20 | 2,450,000 | — | — |
| 2023-06-22 | $23.88 | $23.88 | 744,500 | — | — |
| 2023-06-21 | $22.94 | $22.94 | 842,400 | — | — |
| 2023-06-20 | $23.82 | $23.82 | 881,300 | — | — |
| 2023-06-16 | $23.65 | $23.65 | 4,753,800 | — | — |
| 2023-06-15 | $24.44 | $24.44 | 683,600 | — | — |
| 2023-06-14 | $24.38 | $24.38 | 1,251,300 | — | — |
| 2023-06-13 | $24.25 | $24.25 | 970,300 | — | — |
| 2023-06-12 | $23.96 | $23.96 | 1,431,900 | — | — |
| 2023-06-09 | $23.85 | $23.85 | 989,400 | — | — |
| 2023-06-08 | $23.13 | $23.13 | 968,000 | — | — |
| 2023-06-07 | $22.57 | $22.57 | 967,500 | — | — |
| 2023-06-06 | $22.63 | $22.63 | 1,501,900 | — | — |
| 2023-06-05 | $21.65 | $21.65 | 1,311,300 | — | — |
| 2023-06-02 | $21.72 | $21.72 | 2,045,500 | — | — |
| 2023-06-01 | $20.73 | $20.73 | 4,452,200 | — | — |
| 2023-05-31 | $17.51 | $17.51 | 2,737,400 | — | — |
| 2023-05-30 | $16.28 | $16.28 | 1,148,100 | — | — |
| 2023-05-26 | $15.52 | $15.52 | 900,500 | — | — |
| 2023-05-25 | $15.07 | $15.07 | 774,200 | — | — |
| 2023-05-24 | $15.78 | $15.78 | 1,120,000 | — | — |
| 2023-05-23 | $16.67 | $16.67 | 1,796,300 | — | — |
| 2023-05-22 | $15.94 | $15.94 | 1,949,900 | — | — |
| 2023-05-19 | $14.10 | $14.10 | 660,200 | — | — |
| 2023-05-18 | $13.87 | $13.87 | 646,100 | — | — |
| 2023-05-17 | $14.12 | $14.12 | 457,200 | — | — |
| 2023-05-16 | $13.87 | $13.87 | 648,100 | — | — |
| 2023-05-15 | $14.55 | $14.55 | 815,200 | — | — |
| 2023-05-12 | $13.61 | $13.61 | 337,300 | — | — |
| 2023-05-11 | $13.82 | $13.82 | 633,900 | — | — |
| 2023-05-10 | $14.33 | $14.33 | 435,400 | — | — |
| 2023-05-09 | $14.52 | $14.52 | 390,800 | — | — |
| 2023-05-08 | $14.21 | $14.21 | 578,800 | — | — |
| 2023-05-05 | $14.24 | $14.24 | 831,500 | — | — |
| 2023-05-04 | $13.74 | $13.74 | 678,100 | — | — |
| 2023-05-03 | $13.75 | $13.75 | 667,200 | — | — |
| 2023-05-02 | $13.20 | $13.20 | 661,200 | — | — |
| 2023-05-01 | $13.58 | $13.58 | 704,300 | — | — |
| 2023-04-28 | $13.08 | $13.08 | 812,300 | — | — |
| 2023-04-27 | $13.00 | $13.00 | 751,300 | — | — |
| 2023-04-26 | $13.13 | $13.13 | 483,900 | — | — |
| 2023-04-25 | $13.41 | $13.41 | 669,400 | — | — |
| 2023-04-24 | $13.87 | $13.87 | 428,100 | — | — |
| 2023-04-21 | $14.34 | $14.34 | 783,600 | — | — |
| 2023-04-20 | $14.10 | $14.10 | 633,300 | — | — |
| 2023-04-19 | $14.22 | $14.22 | 458,300 | — | — |
| 2023-04-18 | $14.10 | $14.10 | 749,100 | — | — |
| 2023-04-17 | $14.27 | $14.27 | 978,300 | — | — |
| 2023-04-14 | $13.09 | $13.09 | 745,600 | — | — |
| 2023-04-13 | $13.45 | $13.45 | 869,500 | — | — |
| 2023-04-12 | $12.96 | $12.96 | 441,200 | — | — |
| 2023-04-11 | $12.98 | $12.98 | 572,900 | — | — |
| 2023-04-10 | $12.64 | $12.64 | 811,100 | — | — |
| 2023-04-06 | $12.84 | $12.84 | 1,249,100 | — | — |
| 2023-04-05 | $12.97 | $12.97 | 1,351,400 | — | — |
| 2023-04-04 | $13.67 | $13.67 | 1,037,700 | — | — |
| 2023-04-03 | $13.90 | $13.90 | 851,900 | — | — |
| 2023-03-31 | $13.66 | $13.66 | 1,061,400 | — | — |
| 2023-03-30 | $13.68 | $13.68 | 1,054,900 | — | — |
| 2023-03-29 | $14.03 | $14.03 | 1,005,100 | — | — |
| 2023-03-28 | $13.64 | $13.64 | 674,600 | — | — |
| 2023-03-27 | $14.06 | $14.06 | 1,001,300 | — | — |
| 2023-03-24 | $14.29 | $14.29 | 1,202,900 | — | — |
| 2023-03-23 | $13.40 | $13.40 | 791,900 | — | — |
| 2023-03-22 | $12.94 | $12.94 | 856,200 | — | — |
| 2023-03-21 | $13.75 | $13.75 | 506,300 | — | — |
| 2023-03-20 | $13.94 | $13.94 | 490,200 | — | — |
| 2023-03-17 | $13.77 | $13.77 | 1,848,200 | — | — |
| 2023-03-16 | $14.45 | $14.45 | 783,100 | — | — |
| 2023-03-15 | $13.82 | $13.82 | 1,520,200 | — | — |
| 2023-03-14 | $14.61 | $14.61 | 1,145,600 | — | — |
| 2023-03-13 | $14.23 | $14.23 | 1,152,300 | — | — |
| 2023-03-10 | $13.24 | $13.24 | 1,588,900 | — | — |
| 2023-03-09 | $13.52 | $13.52 | 1,175,900 | — | — |
| 2023-03-08 | $14.07 | $14.07 | 1,620,000 | — | — |
| 2023-03-07 | $13.70 | $13.70 | 555,700 | — | — |
| 2023-03-06 | $14.22 | $14.22 | 923,700 | — | — |
| 2023-03-03 | $14.36 | $14.36 | 1,045,200 | — | — |
| 2023-03-02 | $14.40 | $14.40 | 1,197,600 | — | — |
| 2023-03-01 | $15.24 | $15.24 | 1,053,600 | — | — |
| 2023-02-28 | $15.28 | $15.28 | 2,025,200 | — | — |
| 2023-02-27 | $15.21 | $15.21 | 743,100 | — | — |
| 2023-02-24 | $15.18 | $15.18 | 676,100 | — | — |
| 2023-02-23 | $15.59 | $15.59 | 912,500 | — | — |
| 2023-02-22 | $15.19 | $15.19 | 1,111,200 | — | — |
| 2023-02-21 | $15.24 | $15.24 | 1,126,400 | — | — |
| 2023-02-17 | $16.51 | $16.51 | 659,100 | — | — |
| 2023-02-16 | $16.34 | $16.34 | 731,800 | — | — |
| 2023-02-15 | $17.38 | $17.38 | 531,400 | — | — |
| 2023-02-14 | $18.03 | $18.03 | 650,200 | — | — |
| 2023-02-13 | $17.75 | $17.75 | 650,900 | — | — |
| 2023-02-10 | $16.98 | $16.98 | 1,014,700 | — | — |
| 2023-02-09 | $17.38 | $17.38 | 981,100 | — | — |
| 2023-02-08 | $18.09 | $18.09 | 687,600 | — | — |
| 2023-02-07 | $18.56 | $18.56 | 914,400 | — | — |
| 2023-02-06 | $18.08 | $18.08 | 534,300 | — | — |
| 2023-02-03 | $18.19 | $18.19 | 704,100 | — | — |
| 2023-02-02 | $19.17 | $19.17 | 1,495,000 | — | — |
| 2023-02-01 | $18.82 | $18.82 | 814,100 | — | — |
| 2023-01-31 | $19.09 | $19.09 | 798,600 | — | — |
| 2023-01-30 | $18.58 | $18.58 | 871,700 | — | — |
| 2023-01-27 | $18.81 | $18.81 | 743,000 | — | — |
| 2023-01-26 | $18.54 | $18.54 | 493,000 | — | — |
| 2023-01-25 | $19.14 | $19.14 | 617,900 | — | — |
| 2023-01-24 | $18.73 | $18.73 | 923,100 | — | — |
| 2023-01-23 | $19.20 | $19.20 | 1,526,400 | — | — |
| 2023-01-20 | $18.44 | $18.44 | 1,233,200 | — | — |
| 2023-01-19 | $17.71 | $17.71 | 661,800 | — | — |
| 2023-01-18 | $16.83 | $16.83 | 835,700 | — | — |
| 2023-01-17 | $17.22 | $17.22 | 850,300 | — | — |
| 2023-01-13 | $18.70 | $18.70 | 1,530,800 | — | — |
| 2023-01-12 | $17.86 | $17.86 | 2,071,700 | — | — |
| 2023-01-11 | $16.90 | $16.90 | 2,105,200 | — | — |
| 2023-01-10 | $15.74 | $15.74 | 819,700 | — | — |
| 2023-01-09 | $14.95 | $14.95 | 1,272,500 | — | — |
| 2023-01-06 | $14.43 | $14.43 | 713,700 | — | — |
| 2023-01-05 | $13.78 | $13.78 | 955,400 | — | — |
| 2023-01-04 | $14.65 | $14.65 | 1,125,700 | — | — |
| 2023-01-03 | $13.50 | $13.50 | 946,800 | — | — |