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
- 2018-07-18 to 2026-08-31
- 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 | $35.58 | $35.58 | 653,000 | — | — |
| 2023-12-28 | $35.75 | $35.75 | 539,800 | — | — |
| 2023-12-27 | $36.38 | $36.38 | 530,700 | — | — |
| 2023-12-26 | $36.11 | $36.11 | 668,600 | — | — |
| 2023-12-22 | $35.91 | $35.91 | 986,600 | — | — |
| 2023-12-21 | $34.75 | $34.75 | 826,800 | — | — |
| 2023-12-20 | $34.49 | $34.49 | 1,132,200 | — | — |
| 2023-12-19 | $37.07 | $37.07 | 3,453,500 | — | — |
| 2023-12-18 | $33.25 | $33.25 | 1,072,700 | — | — |
| 2023-12-15 | $34.46 | $34.46 | 2,546,100 | — | — |
| 2023-12-14 | $34.89 | $34.89 | 1,321,200 | — | — |
| 2023-12-13 | $34.43 | $34.43 | 1,221,900 | — | — |
| 2023-12-12 | $34.35 | $34.35 | 1,215,900 | — | — |
| 2023-12-11 | $33.00 | $33.00 | 797,300 | — | — |
| 2023-12-08 | $33.27 | $33.27 | 529,100 | — | — |
| 2023-12-07 | $33.48 | $33.48 | 517,500 | — | — |
| 2023-12-06 | $33.23 | $33.23 | 1,131,100 | — | — |
| 2023-12-05 | $33.50 | $33.50 | 1,029,000 | — | — |
| 2023-12-04 | $33.40 | $33.40 | 765,100 | — | — |
| 2023-12-01 | $32.74 | $32.74 | 857,900 | — | — |
| 2023-11-30 | $31.79 | $31.79 | 965,900 | — | — |
| 2023-11-29 | $32.03 | $32.03 | 508,800 | — | — |
| 2023-11-28 | $31.35 | $31.35 | 384,800 | — | — |
| 2023-11-27 | $31.81 | $31.81 | 668,900 | — | — |
| 2023-11-24 | $31.99 | $31.99 | 731,700 | — | — |
| 2023-11-22 | $30.74 | $30.74 | 593,200 | — | — |
| 2023-11-21 | $29.94 | $29.94 | 471,100 | — | — |
| 2023-11-20 | $30.22 | $30.22 | 607,600 | — | — |
| 2023-11-17 | $29.99 | $29.99 | 844,600 | — | — |
| 2023-11-16 | $28.34 | $28.34 | 571,700 | — | — |
| 2023-11-15 | $28.88 | $28.88 | 699,700 | — | — |
| 2023-11-14 | $28.65 | $28.65 | 1,012,300 | — | — |
| 2023-11-13 | $28.28 | $28.28 | 505,400 | — | — |
| 2023-11-10 | $26.93 | $26.93 | 595,400 | — | — |
| 2023-11-09 | $26.69 | $26.69 | 716,000 | — | — |
| 2023-11-08 | $28.45 | $28.45 | 1,478,600 | — | — |
| 2023-11-07 | $29.52 | $29.52 | 1,083,400 | — | — |
| 2023-11-06 | $30.49 | $30.49 | 1,232,200 | — | — |
| 2023-11-03 | $30.70 | $30.70 | 1,659,200 | — | — |
| 2023-11-02 | $29.20 | $29.20 | 562,200 | — | — |
| 2023-11-01 | $29.55 | $29.55 | 780,000 | — | — |
| 2023-10-31 | $29.29 | $29.29 | 714,100 | — | — |
| 2023-10-30 | $29.00 | $29.00 | 810,600 | — | — |
| 2023-10-27 | $28.32 | $28.32 | 693,800 | — | — |
| 2023-10-26 | $29.22 | $29.22 | 559,800 | — | — |
| 2023-10-25 | $28.46 | $28.46 | 601,800 | — | — |
| 2023-10-24 | $29.72 | $29.72 | 757,300 | — | — |
| 2023-10-23 | $28.26 | $28.26 | 733,800 | — | — |
| 2023-10-20 | $29.50 | $29.50 | 1,578,800 | — | — |
| 2023-10-19 | $27.85 | $27.85 | 593,100 | — | — |
| 2023-10-18 | $28.52 | $28.52 | 571,000 | — | — |
| 2023-10-17 | $28.69 | $28.69 | 923,500 | — | — |
| 2023-10-16 | $29.31 | $29.31 | 659,900 | — | — |
| 2023-10-13 | $29.11 | $29.11 | 1,060,500 | — | — |
| 2023-10-12 | $26.46 | $26.46 | 912,900 | — | — |
| 2023-10-11 | $27.15 | $27.15 | 630,500 | — | — |
| 2023-10-10 | $26.97 | $26.97 | 590,000 | — | — |
| 2023-10-09 | $26.80 | $26.80 | 992,100 | — | — |
| 2023-10-06 | $26.86 | $26.86 | 611,600 | — | — |
| 2023-10-05 | $26.80 | $26.80 | 1,227,000 | — | — |
| 2023-10-04 | $25.62 | $25.62 | 1,359,300 | — | — |
| 2023-10-03 | $27.33 | $27.33 | 891,100 | — | — |
| 2023-10-02 | $27.14 | $27.14 | 1,200,700 | — | — |
| 2023-09-29 | $29.74 | $29.74 | 1,467,200 | — | — |
| 2023-09-28 | $29.34 | $29.34 | 1,076,400 | — | — |
| 2023-09-27 | $28.03 | $28.03 | 782,300 | — | — |
| 2023-09-26 | $28.69 | $28.69 | 1,206,500 | — | — |
| 2023-09-25 | $29.61 | $29.61 | 1,056,200 | — | — |
| 2023-09-22 | $28.82 | $28.82 | 1,635,700 | — | — |
| 2023-09-21 | $29.17 | $29.17 | 1,210,300 | — | — |
| 2023-09-20 | $28.62 | $28.62 | 804,200 | — | — |
| 2023-09-19 | $29.39 | $29.39 | 951,900 | — | — |
| 2023-09-18 | $28.63 | $28.63 | 1,729,200 | — | — |
| 2023-09-15 | $29.49 | $29.49 | 3,495,400 | — | — |
| 2023-09-14 | $29.28 | $29.28 | 3,247,800 | — | — |
| 2023-09-13 | $28.54 | $28.54 | 7,121,600 | — | — |
| 2023-09-12 | $30.59 | $30.59 | 11,137,400 | — | — |
| 2023-09-11 | $26.08 | $26.08 | 24,909,600 | — | — |
| 2023-09-08 | $15.97 | $15.97 | 616,900 | — | — |
| 2023-09-07 | $16.16 | $16.16 | 722,900 | — | — |
| 2023-09-06 | $16.58 | $16.58 | 632,600 | — | — |
| 2023-09-05 | $16.78 | $16.78 | 598,600 | — | — |
| 2023-09-01 | $17.44 | $17.44 | 930,700 | — | — |
| 2023-08-31 | $17.32 | $17.32 | 655,900 | — | — |
| 2023-08-30 | $16.52 | $16.52 | 414,000 | — | — |
| 2023-08-29 | $16.52 | $16.52 | 549,900 | — | — |
| 2023-08-28 | $17.03 | $17.03 | 288,700 | — | — |
| 2023-08-25 | $17.08 | $17.08 | 410,300 | — | — |
| 2023-08-24 | $17.19 | $17.19 | 499,800 | — | — |
| 2023-08-23 | $18.00 | $18.00 | 995,600 | — | — |
| 2023-08-22 | $17.38 | $17.38 | 822,800 | — | — |
| 2023-08-21 | $16.05 | $16.05 | 545,700 | — | — |
| 2023-08-18 | $16.14 | $16.14 | 566,300 | — | — |
| 2023-08-17 | $16.21 | $16.21 | 529,200 | — | — |
| 2023-08-16 | $16.27 | $16.27 | 523,400 | — | — |
| 2023-08-15 | $16.72 | $16.72 | 517,700 | — | — |
| 2023-08-14 | $16.84 | $16.84 | 660,000 | — | — |
| 2023-08-11 | $16.51 | $16.51 | 326,300 | — | — |
| 2023-08-10 | $16.79 | $16.79 | 435,900 | — | — |
| 2023-08-09 | $16.68 | $16.68 | 737,200 | — | — |
| 2023-08-08 | $17.30 | $17.30 | 569,100 | — | — |
| 2023-08-07 | $18.00 | $18.00 | 372,800 | — | — |
| 2023-08-04 | $18.70 | $18.70 | 608,500 | — | — |
| 2023-08-03 | $19.20 | $19.20 | 343,400 | — | — |
| 2023-08-02 | $19.17 | $19.17 | 575,200 | — | — |
| 2023-08-01 | $19.45 | $19.45 | 493,700 | — | — |
| 2023-07-31 | $19.00 | $19.00 | 385,800 | — | — |
| 2023-07-28 | $18.79 | $18.79 | 392,800 | — | — |
| 2023-07-27 | $18.46 | $18.46 | 418,400 | — | — |
| 2023-07-26 | $18.86 | $18.86 | 463,200 | — | — |
| 2023-07-25 | $18.60 | $18.60 | 413,700 | — | — |
| 2023-07-24 | $18.54 | $18.54 | 515,500 | — | — |
| 2023-07-21 | $18.71 | $18.71 | 429,500 | — | — |
| 2023-07-20 | $20.00 | $20.00 | 396,500 | — | — |
| 2023-07-19 | $19.61 | $19.61 | 451,400 | — | — |
| 2023-07-18 | $19.94 | $19.94 | 442,600 | — | — |
| 2023-07-17 | $19.96 | $19.96 | 446,300 | — | — |
| 2023-07-14 | $20.37 | $20.37 | 493,000 | — | — |
| 2023-07-13 | $20.48 | $20.48 | 693,900 | — | — |
| 2023-07-12 | $19.97 | $19.97 | 461,700 | — | — |
| 2023-07-11 | $20.07 | $20.07 | 361,200 | — | — |
| 2023-07-10 | $19.75 | $19.75 | 396,900 | — | — |
| 2023-07-07 | $18.68 | $18.68 | 325,200 | — | — |
| 2023-07-06 | $18.38 | $18.38 | 464,900 | — | — |
| 2023-07-05 | $18.00 | $18.00 | 233,500 | — | — |
| 2023-07-03 | $18.04 | $18.04 | 151,600 | — | — |
| 2023-06-30 | $18.02 | $18.02 | 368,800 | — | — |
| 2023-06-29 | $17.81 | $17.81 | 352,000 | — | — |
| 2023-06-28 | $18.44 | $18.44 | 267,500 | — | — |
| 2023-06-27 | $17.97 | $17.97 | 392,800 | — | — |
| 2023-06-26 | $18.34 | $18.34 | 360,600 | — | — |
| 2023-06-23 | $18.51 | $18.51 | 897,200 | — | — |
| 2023-06-22 | $18.59 | $18.59 | 532,000 | — | — |
| 2023-06-21 | $19.70 | $19.70 | 388,400 | — | — |
| 2023-06-20 | $19.98 | $19.98 | 366,900 | — | — |
| 2023-06-16 | $20.32 | $20.32 | 733,300 | — | — |
| 2023-06-15 | $20.77 | $20.77 | 318,200 | — | — |
| 2023-06-14 | $20.39 | $20.39 | 486,900 | — | — |
| 2023-06-13 | $21.58 | $21.58 | 349,100 | — | — |
| 2023-06-12 | $21.04 | $21.04 | 497,100 | — | — |
| 2023-06-09 | $21.67 | $21.67 | 534,800 | — | — |
| 2023-06-08 | $21.96 | $21.96 | 257,400 | — | — |
| 2023-06-07 | $22.10 | $22.10 | 334,700 | — | — |
| 2023-06-06 | $22.01 | $22.01 | 423,800 | — | — |
| 2023-06-05 | $21.78 | $21.78 | 299,300 | — | — |
| 2023-06-02 | $22.01 | $22.01 | 418,600 | — | — |
| 2023-06-01 | $21.85 | $21.85 | 444,300 | — | — |
| 2023-05-31 | $21.83 | $21.83 | 827,100 | — | — |
| 2023-05-30 | $22.05 | $22.05 | 419,800 | — | — |
| 2023-05-26 | $22.10 | $22.10 | 333,600 | — | — |
| 2023-05-25 | $21.97 | $21.97 | 529,300 | — | — |
| 2023-05-24 | $22.21 | $22.21 | 531,400 | — | — |
| 2023-05-23 | $22.54 | $22.54 | 708,300 | — | — |
| 2023-05-22 | $22.64 | $22.64 | 372,100 | — | — |
| 2023-05-19 | $22.30 | $22.30 | 421,400 | — | — |
| 2023-05-18 | $21.91 | $21.91 | 350,600 | — | — |
| 2023-05-17 | $22.40 | $22.40 | 627,900 | — | — |
| 2023-05-16 | $22.11 | $22.11 | 609,900 | — | — |
| 2023-05-15 | $22.33 | $22.33 | 1,115,300 | — | — |
| 2023-05-12 | $22.19 | $22.19 | 382,800 | — | — |
| 2023-05-11 | $22.11 | $22.11 | 516,500 | — | — |
| 2023-05-10 | $23.34 | $23.34 | 460,300 | — | — |
| 2023-05-09 | $23.60 | $23.60 | 976,300 | — | — |
| 2023-05-08 | $22.03 | $22.03 | 367,800 | — | — |
| 2023-05-05 | $22.35 | $22.35 | 1,559,600 | — | — |
| 2023-05-04 | $21.37 | $21.37 | 434,000 | — | — |
| 2023-05-03 | $21.57 | $21.57 | 704,500 | — | — |
| 2023-05-02 | $20.86 | $20.86 | 733,100 | — | — |
| 2023-05-01 | $20.50 | $20.50 | 723,400 | — | — |
| 2023-04-28 | $19.54 | $19.54 | 464,000 | — | — |
| 2023-04-27 | $18.69 | $18.69 | 246,700 | — | — |
| 2023-04-26 | $18.66 | $18.66 | 174,700 | — | — |
| 2023-04-25 | $18.57 | $18.57 | 521,900 | — | — |
| 2023-04-24 | $19.01 | $19.01 | 421,900 | — | — |
| 2023-04-21 | $17.85 | $17.85 | 230,800 | — | — |
| 2023-04-20 | $17.22 | $17.22 | 262,000 | — | — |
| 2023-04-19 | $16.92 | $16.92 | 199,300 | — | — |
| 2023-04-18 | $16.86 | $16.86 | 249,700 | — | — |
| 2023-04-17 | $17.01 | $17.01 | 351,800 | — | — |
| 2023-04-14 | $15.93 | $15.93 | 232,300 | — | — |
| 2023-04-13 | $16.52 | $16.52 | 248,900 | — | — |
| 2023-04-12 | $15.73 | $15.73 | 206,200 | — | — |
| 2023-04-11 | $15.82 | $15.82 | 215,600 | — | — |
| 2023-04-10 | $16.02 | $16.02 | 337,700 | — | — |
| 2023-04-06 | $15.89 | $15.89 | 363,800 | — | — |
| 2023-04-05 | $15.95 | $15.95 | 288,200 | — | — |
| 2023-04-04 | $16.25 | $16.25 | 433,000 | — | — |
| 2023-04-03 | $16.74 | $16.74 | 481,200 | — | — |
| 2023-03-31 | $16.06 | $16.06 | 756,300 | — | — |
| 2023-03-30 | $15.84 | $15.84 | 460,500 | — | — |
| 2023-03-29 | $15.94 | $15.94 | 603,200 | — | — |
| 2023-03-28 | $15.31 | $15.31 | 371,800 | — | — |
| 2023-03-27 | $15.93 | $15.93 | 329,900 | — | — |
| 2023-03-24 | $15.49 | $15.49 | 343,300 | — | — |
| 2023-03-23 | $15.68 | $15.68 | 364,300 | — | — |
| 2023-03-22 | $15.53 | $15.53 | 345,000 | — | — |
| 2023-03-21 | $16.17 | $16.17 | 450,900 | — | — |
| 2023-03-20 | $16.85 | $16.85 | 325,500 | — | — |
| 2023-03-17 | $17.25 | $17.25 | 1,009,700 | — | — |
| 2023-03-16 | $17.42 | $17.42 | 427,200 | — | — |
| 2023-03-15 | $17.19 | $17.19 | 360,600 | — | — |
| 2023-03-14 | $17.85 | $17.85 | 333,300 | — | — |
| 2023-03-13 | $17.79 | $17.79 | 458,800 | — | — |
| 2023-03-10 | $17.28 | $17.28 | 406,400 | — | — |
| 2023-03-09 | $18.20 | $18.20 | 192,300 | — | — |
| 2023-03-08 | $18.56 | $18.56 | 252,400 | — | — |
| 2023-03-07 | $18.98 | $18.98 | 270,800 | — | — |
| 2023-03-06 | $18.87 | $18.87 | 293,700 | — | — |
| 2023-03-03 | $19.16 | $19.16 | 526,800 | — | — |
| 2023-03-02 | $19.03 | $19.03 | 394,000 | — | — |
| 2023-03-01 | $19.64 | $19.64 | 705,300 | — | — |
| 2023-02-28 | $19.64 | $19.64 | 565,500 | — | — |
| 2023-02-27 | $19.22 | $19.22 | 303,100 | — | — |
| 2023-02-24 | $19.58 | $19.58 | 224,300 | — | — |
| 2023-02-23 | $19.43 | $19.43 | 279,500 | — | — |
| 2023-02-22 | $19.44 | $19.44 | 413,700 | — | — |
| 2023-02-21 | $19.70 | $19.70 | 457,200 | — | — |
| 2023-02-17 | $20.76 | $20.76 | 417,000 | — | — |
| 2023-02-16 | $20.12 | $20.12 | 331,600 | — | — |
| 2023-02-15 | $19.97 | $19.97 | 274,700 | — | — |
| 2023-02-14 | $19.97 | $19.97 | 337,400 | — | — |
| 2023-02-13 | $20.05 | $20.05 | 377,500 | — | — |
| 2023-02-10 | $19.60 | $19.60 | 791,900 | — | — |
| 2023-02-09 | $20.28 | $20.28 | 465,500 | — | — |
| 2023-02-08 | $20.30 | $20.30 | 318,700 | — | — |
| 2023-02-07 | $20.85 | $20.85 | 388,900 | — | — |
| 2023-02-06 | $20.13 | $20.13 | 607,700 | — | — |
| 2023-02-03 | $19.92 | $19.92 | 265,100 | — | — |
| 2023-02-02 | $20.12 | $20.12 | 612,600 | — | — |
| 2023-02-01 | $20.00 | $20.00 | 367,200 | — | — |
| 2023-01-31 | $19.61 | $19.61 | 676,700 | — | — |
| 2023-01-30 | $19.10 | $19.10 | 299,500 | — | — |
| 2023-01-27 | $20.40 | $20.40 | 653,700 | — | — |
| 2023-01-26 | $19.97 | $19.97 | 377,900 | — | — |
| 2023-01-25 | $21.10 | $21.10 | 787,200 | — | — |
| 2023-01-24 | $19.91 | $19.91 | 559,900 | — | — |
| 2023-01-23 | $19.90 | $19.90 | 234,100 | — | — |
| 2023-01-20 | $19.80 | $19.80 | 306,700 | — | — |
| 2023-01-19 | $19.01 | $19.01 | 170,200 | — | — |
| 2023-01-18 | $18.79 | $18.79 | 287,900 | — | — |
| 2023-01-17 | $19.10 | $19.10 | 707,600 | — | — |
| 2023-01-13 | $18.04 | $18.04 | 719,500 | — | — |
| 2023-01-12 | $16.87 | $16.87 | 646,700 | — | — |
| 2023-01-11 | $16.67 | $16.67 | 393,700 | — | — |
| 2023-01-10 | $16.75 | $16.75 | 331,800 | — | — |
| 2023-01-09 | $16.72 | $16.72 | 334,800 | — | — |
| 2023-01-06 | $17.71 | $17.71 | 270,700 | — | — |
| 2023-01-05 | $17.37 | $17.37 | 370,500 | — | — |
| 2023-01-04 | $17.39 | $17.39 | 379,400 | — | — |
| 2023-01-03 | $18.10 | $18.10 | 427,900 | — | — |