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
- 2021-11-04 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 | $32.89 | $33.91 | 140,000 | — | — |
| 2023-12-28 | $33.07 | $34.09 | 177,300 | — | — |
| 2023-12-27 | $32.52 | $33.52 | 169,400 | — | — |
| 2023-12-26 | $32.74 | $33.75 | 171,300 | — | — |
| 2023-12-22 | $32.39 | $33.39 | 196,300 | — | — |
| 2023-12-21 | $31.98 | $32.97 | 91,000 | — | — |
| 2023-12-20 | $31.84 | $32.82 | 154,200 | — | — |
| 2023-12-19 | $32.03 | $33.02 | 148,700 | — | — |
| 2023-12-18 | $32.10 | $33.09 | 151,500 | — | — |
| 2023-12-15 | $31.87 | $32.85 | 1,394,400 | — | — |
| 2023-12-14 | $31.44 | $32.41 | 369,100 | — | — |
| 2023-12-13 | $32.85 | $33.86 | 327,500 | — | — |
| 2023-12-12 | $32.37 | $33.37 | 193,500 | — | — |
| 2023-12-11 | $32.36 | $33.36 | 249,800 | — | — |
| 2023-12-08 | $32.19 | $33.18 | 155,900 | — | — |
| 2023-12-07 | $32.52 | $33.52 | 184,200 | — | — |
| 2023-12-06 | $32.50 | $33.50 | 147,800 | — | — |
| 2023-12-05 | $33.20 | $34.23 | 272,900 | — | — |
| 2023-12-04 | $33.12 | $34.14 | 483,300 | — | — |
| 2023-12-01 | $32.71 | $33.72 | 236,100 | — | — |
| 2023-11-30 | $32.20 | $33.19 | 181,700 | — | — |
| 2023-11-29 | $32.32 | $33.32 | 215,500 | — | — |
| 2023-11-28 | $32.15 | $33.14 | 166,800 | — | — |
| 2023-11-27 | $32.68 | $33.69 | 328,000 | — | — |
| 2023-11-24 | $31.81 | $32.79 | 75,100 | — | — |
| 2023-11-22 | $32.00 | $32.99 | 164,000 | — | — |
| 2023-11-21 | $31.37 | $32.34 | 122,500 | — | — |
| 2023-11-20 | $32.00 | $32.99 | 121,900 | — | — |
| 2023-11-17 | $31.98 | $32.97 | 111,400 | — | — |
| 2023-11-16 | $31.79 | $32.77 | 125,100 | — | — |
| 2023-11-15 | $32.17 | $33.16 | 269,300 | — | — |
| 2023-11-14 | $32.24 | $33.24 | 238,300 | — | — |
| 2023-11-13 | $32.30 | $33.30 | 321,200 | — | — |
| 2023-11-10 | $30.81 | $31.76 | 177,200 | — | — |
| 2023-11-09 | $30.67 | $31.62 | 372,200 | — | — |
| 2023-11-08 | $28.42 | $29.30 | 158,300 | — | — |
| 2023-11-07 | $28.84 | $29.73 | 92,900 | — | — |
| 2023-11-06 | $28.56 | $29.44 | 90,900 | — | — |
| 2023-11-03 | $28.60 | $29.48 | 125,700 | — | — |
| 2023-11-02 | $28.26 | $29.13 | 119,000 | — | — |
| 2023-11-01 | $28.66 | $29.46 | 147,100 | — | — |
| 2023-10-31 | $28.05 | $28.84 | 74,000 | — | — |
| 2023-10-30 | $27.70 | $28.48 | 85,600 | — | — |
| 2023-10-27 | $27.78 | $28.56 | 83,900 | — | — |
| 2023-10-26 | $28.12 | $28.91 | 78,400 | — | — |
| 2023-10-25 | $28.19 | $28.98 | 146,900 | — | — |
| 2023-10-24 | $27.70 | $28.48 | 64,200 | — | — |
| 2023-10-23 | $27.86 | $28.64 | 84,600 | — | — |
| 2023-10-20 | $28.10 | $28.89 | 233,200 | — | — |
| 2023-10-19 | $27.51 | $28.28 | 67,900 | — | — |
| 2023-10-18 | $27.53 | $28.30 | 52,900 | — | — |
| 2023-10-17 | $27.64 | $28.41 | 88,400 | — | — |
| 2023-10-16 | $27.43 | $28.20 | 82,200 | — | — |
| 2023-10-13 | $27.66 | $28.43 | 92,200 | — | — |
| 2023-10-12 | $27.87 | $28.65 | 101,100 | — | — |
| 2023-10-11 | $28.09 | $28.88 | 82,300 | — | — |
| 2023-10-10 | $27.62 | $28.39 | 108,100 | — | — |
| 2023-10-09 | $28.40 | $29.20 | 172,000 | — | — |
| 2023-10-06 | $27.32 | $28.09 | 122,200 | — | — |
| 2023-10-05 | $26.84 | $27.59 | 67,900 | — | — |
| 2023-10-04 | $26.82 | $27.57 | 88,000 | — | — |
| 2023-10-03 | $26.54 | $27.28 | 110,000 | — | — |
| 2023-10-02 | $26.41 | $27.15 | 130,900 | — | — |
| 2023-09-29 | $26.65 | $27.40 | 185,800 | — | — |
| 2023-09-28 | $26.38 | $27.12 | 84,800 | — | — |
| 2023-09-27 | $26.24 | $26.97 | 123,500 | — | — |
| 2023-09-26 | $26.19 | $26.92 | 89,400 | — | — |
| 2023-09-25 | $26.70 | $27.45 | 136,600 | — | — |
| 2023-09-22 | $26.00 | $26.73 | 60,300 | — | — |
| 2023-09-21 | $25.91 | $26.64 | 70,200 | — | — |
| 2023-09-20 | $25.95 | $26.68 | 126,000 | — | — |
| 2023-09-19 | $25.86 | $26.58 | 49,400 | — | — |
| 2023-09-18 | $25.72 | $26.44 | 109,300 | — | — |
| 2023-09-15 | $25.72 | $26.44 | 388,300 | — | — |
| 2023-09-14 | $25.76 | $26.48 | 76,600 | — | — |
| 2023-09-13 | $25.56 | $26.28 | 110,900 | — | — |
| 2023-09-12 | $25.32 | $26.03 | 64,200 | — | — |
| 2023-09-11 | $25.55 | $26.27 | 88,900 | — | — |
| 2023-09-08 | $25.78 | $26.50 | 60,800 | — | — |
| 2023-09-07 | $25.95 | $26.68 | 87,400 | — | — |
| 2023-09-06 | $25.77 | $26.49 | 59,100 | — | — |
| 2023-09-05 | $25.87 | $26.59 | 86,100 | — | — |
| 2023-09-01 | $26.02 | $26.75 | 210,400 | — | — |
| 2023-08-31 | $26.42 | $27.16 | 119,300 | — | — |
| 2023-08-30 | $26.06 | $26.79 | 98,100 | — | — |
| 2023-08-29 | $25.55 | $26.27 | 42,300 | — | — |
| 2023-08-28 | $25.33 | $26.04 | 115,300 | — | — |
| 2023-08-25 | $24.87 | $25.57 | 37,300 | — | — |
| 2023-08-24 | $24.64 | $25.33 | 75,900 | — | — |
| 2023-08-23 | $24.92 | $25.62 | 190,100 | — | — |
| 2023-08-22 | $25.00 | $25.70 | 133,700 | — | — |
| 2023-08-21 | $24.57 | $25.26 | 116,400 | — | — |
| 2023-08-18 | $24.45 | $25.13 | 46,700 | — | — |
| 2023-08-17 | $24.66 | $25.35 | 57,900 | — | — |
| 2023-08-16 | $24.81 | $25.50 | 66,600 | — | — |
| 2023-08-15 | $24.99 | $25.69 | 84,600 | — | — |
| 2023-08-14 | $25.19 | $25.90 | 110,000 | — | — |
| 2023-08-11 | $25.33 | $26.04 | 284,000 | — | — |
| 2023-08-10 | $26.01 | $26.74 | 104,400 | — | — |
| 2023-08-09 | $25.58 | $26.30 | 204,100 | — | — |
| 2023-08-08 | $23.35 | $24.00 | 50,900 | — | — |
| 2023-08-07 | $23.57 | $24.23 | 35,500 | — | — |
| 2023-08-04 | $23.30 | $23.95 | 29,500 | — | — |
| 2023-08-03 | $23.29 | $23.94 | 41,200 | — | — |
| 2023-08-02 | $23.60 | $24.18 | 57,800 | — | — |
| 2023-08-01 | $23.33 | $23.90 | 58,200 | — | — |
| 2023-07-31 | $23.27 | $23.84 | 68,200 | — | — |
| 2023-07-28 | $23.16 | $23.73 | 49,100 | — | — |
| 2023-07-27 | $23.26 | $23.83 | 56,900 | — | — |
| 2023-07-26 | $22.92 | $23.48 | 50,100 | — | — |
| 2023-07-25 | $22.89 | $23.45 | 44,200 | — | — |
| 2023-07-24 | $22.90 | $23.46 | 37,000 | — | — |
| 2023-07-21 | $22.86 | $23.42 | 42,700 | — | — |
| 2023-07-20 | $22.89 | $23.45 | 42,800 | — | — |
| 2023-07-19 | $22.77 | $23.33 | 55,500 | — | — |
| 2023-07-18 | $22.74 | $23.30 | 47,400 | — | — |
| 2023-07-17 | $22.81 | $23.37 | 63,500 | — | — |
| 2023-07-14 | $22.22 | $22.76 | 44,900 | — | — |
| 2023-07-13 | $22.04 | $22.58 | 34,200 | — | — |
| 2023-07-12 | $21.86 | $22.40 | 48,400 | — | — |
| 2023-07-11 | $21.85 | $22.39 | 40,000 | — | — |
| 2023-07-10 | $22.03 | $22.57 | 36,000 | — | — |
| 2023-07-07 | $22.03 | $22.57 | 47,400 | — | — |
| 2023-07-06 | $21.96 | $22.50 | 76,600 | — | — |
| 2023-07-05 | $21.78 | $22.31 | 77,900 | — | — |
| 2023-07-03 | $22.06 | $22.60 | 53,300 | — | — |
| 2023-06-30 | $21.80 | $22.33 | 104,300 | — | — |
| 2023-06-29 | $22.16 | $22.70 | 110,000 | — | — |
| 2023-06-28 | $22.10 | $22.64 | 100,400 | — | — |
| 2023-06-27 | $22.76 | $23.32 | 130,700 | — | — |
| 2023-06-26 | $21.58 | $22.11 | 134,600 | — | — |
| 2023-06-23 | $20.39 | $20.89 | 172,200 | — | — |
| 2023-06-22 | $20.70 | $21.21 | 51,800 | — | — |
| 2023-06-21 | $20.54 | $21.04 | 118,200 | — | — |
| 2023-06-20 | $20.58 | $21.08 | 67,200 | — | — |
| 2023-06-16 | $20.90 | $21.41 | 250,700 | — | — |
| 2023-06-15 | $20.12 | $20.61 | 59,900 | — | — |
| 2023-06-14 | $20.00 | $20.49 | 78,200 | — | — |
| 2023-06-13 | $20.14 | $20.63 | 82,400 | — | — |
| 2023-06-12 | $20.08 | $20.57 | 128,700 | — | — |
| 2023-06-09 | $20.07 | $20.56 | 79,600 | — | — |
| 2023-06-08 | $20.00 | $20.49 | 121,500 | — | — |
| 2023-06-07 | $20.16 | $20.65 | 241,000 | — | — |
| 2023-06-06 | $19.39 | $19.87 | 912,600 | — | — |
| 2023-06-05 | $21.76 | $22.29 | 40,400 | — | — |
| 2023-06-02 | $22.14 | $22.68 | 59,300 | — | — |
| 2023-06-01 | $21.17 | $21.69 | 35,300 | — | — |
| 2023-05-31 | $20.90 | $21.41 | 127,200 | — | — |
| 2023-05-30 | $20.74 | $21.25 | 56,100 | — | — |
| 2023-05-26 | $21.14 | $21.66 | 38,400 | — | — |
| 2023-05-25 | $21.00 | $21.51 | 39,000 | — | — |
| 2023-05-24 | $21.28 | $21.80 | 48,300 | — | — |
| 2023-05-23 | $22.08 | $22.62 | 52,600 | — | — |
| 2023-05-22 | $22.45 | $23.00 | 46,200 | — | — |
| 2023-05-19 | $22.45 | $23.00 | 53,600 | — | — |
| 2023-05-18 | $22.21 | $22.75 | 53,700 | — | — |
| 2023-05-17 | $21.94 | $22.48 | 317,000 | — | — |
| 2023-05-16 | $21.63 | $22.16 | 45,500 | — | — |
| 2023-05-15 | $21.60 | $22.13 | 58,800 | — | — |
| 2023-05-12 | $21.32 | $21.84 | 36,800 | — | — |
| 2023-05-11 | $21.19 | $21.71 | 76,700 | — | — |
| 2023-05-10 | $21.31 | $21.83 | 38,900 | — | — |
| 2023-05-09 | $20.95 | $21.46 | 51,300 | — | — |
| 2023-05-08 | $20.75 | $21.26 | 169,700 | — | — |
| 2023-05-05 | $20.96 | $21.47 | 32,200 | — | — |
| 2023-05-04 | $20.31 | $20.81 | 34,700 | — | — |
| 2023-05-03 | $20.90 | $21.33 | 40,900 | — | — |
| 2023-05-02 | $20.85 | $21.28 | 46,800 | — | — |
| 2023-05-01 | $21.31 | $21.75 | 26,800 | — | — |
| 2023-04-28 | $21.06 | $21.49 | 44,700 | — | — |
| 2023-04-27 | $20.84 | $21.27 | 45,600 | — | — |
| 2023-04-26 | $20.80 | $21.23 | 42,600 | — | — |
| 2023-04-25 | $20.90 | $21.33 | 57,300 | — | — |
| 2023-04-24 | $21.96 | $22.41 | 46,400 | — | — |
| 2023-04-21 | $21.70 | $22.15 | 56,300 | — | — |
| 2023-04-20 | $21.87 | $22.32 | 42,100 | — | — |
| 2023-04-19 | $22.21 | $22.67 | 42,300 | — | — |
| 2023-04-18 | $22.39 | $22.85 | 66,400 | — | — |
| 2023-04-17 | $22.47 | $22.93 | 37,800 | — | — |
| 2023-04-14 | $22.35 | $22.81 | 48,700 | — | — |
| 2023-04-13 | $22.37 | $22.83 | 53,300 | — | — |
| 2023-04-12 | $22.19 | $22.65 | 67,700 | — | — |
| 2023-04-11 | $21.80 | $22.25 | 66,800 | — | — |
| 2023-04-10 | $21.47 | $21.91 | 47,800 | — | — |
| 2023-04-06 | $21.29 | $21.73 | 43,900 | — | — |
| 2023-04-05 | $21.06 | $21.49 | 58,500 | — | — |
| 2023-04-04 | $21.17 | $21.61 | 64,400 | — | — |
| 2023-04-03 | $21.51 | $21.95 | 118,000 | — | — |
| 2023-03-31 | $21.54 | $21.98 | 88,500 | — | — |
| 2023-03-30 | $20.85 | $21.28 | 62,700 | — | — |
| 2023-03-29 | $20.31 | $20.73 | 69,900 | — | — |
| 2023-03-28 | $19.79 | $20.20 | 65,700 | — | — |
| 2023-03-27 | $19.64 | $20.04 | 249,000 | — | — |
| 2023-03-24 | $18.82 | $19.21 | 109,400 | — | — |
| 2023-03-23 | $18.38 | $18.76 | 112,900 | — | — |
| 2023-03-22 | $18.66 | $19.04 | 85,600 | — | — |
| 2023-03-21 | $19.00 | $19.39 | 118,100 | — | — |
| 2023-03-20 | $18.82 | $19.21 | 154,200 | — | — |
| 2023-03-17 | $19.02 | $19.41 | 337,600 | — | — |
| 2023-03-16 | $18.95 | $19.34 | 278,100 | — | — |
| 2023-03-15 | $19.68 | $20.09 | 129,700 | — | — |
| 2023-03-14 | $20.44 | $20.86 | 84,900 | — | — |
| 2023-03-13 | $20.53 | $20.95 | 61,100 | — | — |
| 2023-03-10 | $20.88 | $21.31 | 49,400 | — | — |
| 2023-03-09 | $21.77 | $22.22 | 61,700 | — | — |
| 2023-03-08 | $21.82 | $22.27 | 41,800 | — | — |
| 2023-03-07 | $21.85 | $22.30 | 42,300 | — | — |
| 2023-03-06 | $22.25 | $22.71 | 63,200 | — | — |
| 2023-03-03 | $22.22 | $22.68 | 41,600 | — | — |
| 2023-03-02 | $21.75 | $22.20 | 28,000 | — | — |
| 2023-03-01 | $21.86 | $22.31 | 51,300 | — | — |
| 2023-02-28 | $21.48 | $21.92 | 97,000 | — | — |
| 2023-02-27 | $21.73 | $22.18 | 56,200 | — | — |
| 2023-02-24 | $21.77 | $22.22 | 171,100 | — | — |
| 2023-02-23 | $23.14 | $23.62 | 128,200 | — | — |
| 2023-02-22 | $22.99 | $23.46 | 44,900 | — | — |
| 2023-02-21 | $22.76 | $23.23 | 60,800 | — | — |
| 2023-02-17 | $23.76 | $24.25 | 47,100 | — | — |
| 2023-02-16 | $23.23 | $23.71 | 41,800 | — | — |
| 2023-02-15 | $23.65 | $24.14 | 67,100 | — | — |
| 2023-02-14 | $23.43 | $23.91 | 39,200 | — | — |
| 2023-02-13 | $23.36 | $23.84 | 46,400 | — | — |
| 2023-02-10 | $23.28 | $23.76 | 50,700 | — | — |
| 2023-02-09 | $23.01 | $23.48 | 43,600 | — | — |
| 2023-02-08 | $23.25 | $23.73 | 44,300 | — | — |
| 2023-02-07 | $23.37 | $23.85 | 50,500 | — | — |
| 2023-02-06 | $23.13 | $23.61 | 53,000 | — | — |
| 2023-02-03 | $23.10 | $23.58 | 59,800 | — | — |
| 2023-02-02 | $23.17 | $23.65 | 53,700 | — | — |
| 2023-02-01 | $23.03 | $23.42 | 57,700 | — | — |
| 2023-01-31 | $22.89 | $23.28 | 45,500 | — | — |
| 2023-01-30 | $22.33 | $22.71 | 41,800 | — | — |
| 2023-01-27 | $22.55 | $22.93 | 37,600 | — | — |
| 2023-01-26 | $22.32 | $22.70 | 39,600 | — | — |
| 2023-01-25 | $22.43 | $22.81 | 35,700 | — | — |
| 2023-01-24 | $22.19 | $22.57 | 54,800 | — | — |
| 2023-01-23 | $21.77 | $22.14 | 64,600 | — | — |
| 2023-01-20 | $22.02 | $22.40 | 103,400 | — | — |
| 2023-01-19 | $21.71 | $22.08 | 80,000 | — | — |
| 2023-01-18 | $22.00 | $22.38 | 215,200 | — | — |
| 2023-01-17 | $21.85 | $22.22 | 63,100 | — | — |
| 2023-01-13 | $21.96 | $22.33 | 42,900 | — | — |
| 2023-01-12 | $22.00 | $22.38 | 57,300 | — | — |
| 2023-01-11 | $21.68 | $22.05 | 69,000 | — | — |
| 2023-01-10 | $21.54 | $21.91 | 86,100 | — | — |
| 2023-01-09 | $21.24 | $21.60 | 96,400 | — | — |
| 2023-01-06 | $21.49 | $21.86 | 119,100 | — | — |
| 2023-01-05 | $20.90 | $21.26 | 99,900 | — | — |
| 2023-01-04 | $20.45 | $20.80 | 199,300 | — | — |
| 2023-01-03 | $20.03 | $20.37 | 136,500 | — | — |