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
- 2023-05-18 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 | $25.80 | $25.80 | 2,575 | — | — |
| 2023-12-28 | $26.78 | $26.78 | 950 | — | — |
| 2023-12-27 | $27.80 | $27.80 | 1,675 | — | — |
| 2023-12-26 | $28.60 | $28.60 | 1,570 | — | — |
| 2023-12-22 | $27.60 | $27.60 | 1,150 | — | — |
| 2023-12-21 | $29.10 | $29.10 | 170 | — | — |
| 2023-12-20 | $29.60 | $29.60 | 845 | — | — |
| 2023-12-19 | $28.00 | $28.00 | 465 | — | — |
| 2023-12-18 | $27.40 | $27.40 | 645 | — | — |
| 2023-12-15 | $28.00 | $28.00 | 805 | — | — |
| 2023-12-14 | $27.40 | $27.40 | 880 | — | — |
| 2023-12-13 | $27.40 | $27.40 | 990 | — | — |
| 2023-12-12 | $27.20 | $27.20 | 1,485 | — | — |
| 2023-12-11 | $27.20 | $27.20 | 545 | — | — |
| 2023-12-08 | $27.82 | $27.82 | 880 | — | — |
| 2023-12-07 | $28.60 | $28.60 | 315 | — | — |
| 2023-12-06 | $28.20 | $28.20 | 1,045 | — | — |
| 2023-12-05 | $28.40 | $28.40 | 830 | — | — |
| 2023-12-04 | $30.40 | $30.40 | 260 | — | — |
| 2023-12-01 | $30.20 | $30.20 | 430 | — | — |
| 2023-11-30 | $29.40 | $29.40 | 1,380 | — | — |
| 2023-11-29 | $33.60 | $33.60 | 775 | — | — |
| 2023-11-28 | $32.40 | $32.40 | 1,095 | — | — |
| 2023-11-27 | $34.80 | $34.80 | 1,290 | — | — |
| 2023-11-24 | $34.20 | $34.20 | 350 | — | — |
| 2023-11-22 | $33.80 | $33.80 | 1,145 | — | — |
| 2023-11-21 | $34.00 | $34.00 | 3,875 | — | — |
| 2023-11-20 | $31.00 | $31.00 | 730 | — | — |
| 2023-11-17 | $29.20 | $29.20 | 685 | — | — |
| 2023-11-16 | $28.80 | $28.80 | 135 | — | — |
| 2023-11-15 | $28.80 | $28.80 | 980 | — | — |
| 2023-11-14 | $29.20 | $29.20 | 1,630 | — | — |
| 2023-11-13 | $27.80 | $27.80 | 1,680 | — | — |
| 2023-11-10 | $28.40 | $28.40 | 630 | — | — |
| 2023-11-09 | $25.80 | $25.80 | 2,415 | — | — |
| 2023-11-08 | $27.40 | $27.40 | 425 | — | — |
| 2023-11-07 | $28.60 | $28.60 | 705 | — | — |
| 2023-11-06 | $29.00 | $29.00 | 175 | — | — |
| 2023-11-03 | $28.20 | $28.20 | 240 | — | — |
| 2023-11-02 | $28.00 | $28.00 | 1,390 | — | — |
| 2023-11-01 | $28.00 | $28.00 | 240 | — | — |
| 2023-10-31 | $29.40 | $29.40 | 550 | — | — |
| 2023-10-30 | $28.40 | $28.40 | 505 | — | — |
| 2023-10-27 | $28.20 | $28.20 | 320 | — | — |
| 2023-10-26 | $28.60 | $28.60 | 345 | — | — |
| 2023-10-25 | $27.70 | $27.70 | 2,640 | — | — |
| 2023-10-24 | $26.00 | $26.00 | 870 | — | — |
| 2023-10-23 | $26.60 | $26.60 | 860 | — | — |
| 2023-10-20 | $28.14 | $28.14 | 220 | — | — |
| 2023-10-19 | $28.20 | $28.20 | 260 | — | — |
| 2023-10-18 | $31.20 | $31.20 | 1,215 | — | — |
| 2023-10-17 | $29.00 | $29.00 | 320 | — | — |
| 2023-10-16 | $30.20 | $30.20 | 410 | — | — |
| 2023-10-13 | $29.20 | $29.20 | 1,025 | — | — |
| 2023-10-12 | $28.14 | $28.14 | 335 | — | — |
| 2023-10-11 | $28.00 | $28.00 | 695 | — | — |
| 2023-10-10 | $28.36 | $28.36 | 335 | — | — |
| 2023-10-09 | $28.00 | $28.00 | 1,805 | — | — |
| 2023-10-06 | $28.40 | $28.40 | 2,065 | — | — |
| 2023-10-05 | $29.20 | $29.20 | 535 | — | — |
| 2023-10-04 | $30.40 | $30.40 | 2,920 | — | — |
| 2023-10-03 | $27.00 | $27.00 | 780 | — | — |
| 2023-10-02 | $28.60 | $28.60 | 245 | — | — |
| 2023-09-29 | $27.20 | $27.20 | 270 | — | — |
| 2023-09-28 | $27.00 | $27.00 | 870 | — | — |
| 2023-09-27 | $25.00 | $25.00 | 1,170 | — | — |
| 2023-09-26 | $25.80 | $25.80 | 795 | — | — |
| 2023-09-25 | $25.40 | $25.40 | 415 | — | — |
| 2023-09-22 | $26.40 | $26.40 | 1,710 | — | — |
| 2023-09-21 | $29.00 | $29.00 | 985 | — | — |
| 2023-09-20 | $29.20 | $29.20 | 1,360 | — | — |
| 2023-09-19 | $29.00 | $29.00 | 1,645 | — | — |
| 2023-09-18 | $29.00 | $29.00 | 1,320 | — | — |
| 2023-09-15 | $29.80 | $29.80 | 2,625 | — | — |
| 2023-09-14 | $29.40 | $29.40 | 400 | — | — |
| 2023-09-13 | $29.20 | $29.20 | 1,350 | — | — |
| 2023-09-12 | $29.20 | $29.20 | 975 | — | — |
| 2023-09-11 | $30.24 | $30.24 | 1,505 | — | — |
| 2023-09-08 | $30.60 | $30.60 | 945 | — | — |
| 2023-09-07 | $29.80 | $29.80 | 2,385 | — | — |
| 2023-09-06 | $29.80 | $29.80 | 3,110 | — | — |
| 2023-09-05 | $32.00 | $32.00 | 1,525 | — | — |
| 2023-09-01 | $31.00 | $31.00 | 1,335 | — | — |
| 2023-08-31 | $29.60 | $29.60 | 3,440 | — | — |
| 2023-08-30 | $28.60 | $28.60 | 660 | — | — |
| 2023-08-29 | $30.60 | $30.60 | 3,925 | — | — |
| 2023-08-28 | $27.20 | $27.20 | 3,305 | — | — |
| 2023-08-25 | $26.20 | $26.20 | 2,850 | — | — |
| 2023-08-24 | $26.60 | $26.60 | 590 | — | — |
| 2023-08-23 | $27.00 | $27.00 | 860 | — | — |
| 2023-08-22 | $25.60 | $25.60 | 2,030 | — | — |
| 2023-08-21 | $26.40 | $26.40 | 1,705 | — | — |
| 2023-08-18 | $26.40 | $26.40 | 3,840 | — | — |
| 2023-08-17 | $25.68 | $25.68 | 3,645 | — | — |
| 2023-08-16 | $29.20 | $29.20 | 4,825 | — | — |
| 2023-08-15 | $30.60 | $30.60 | 4,180 | — | — |
| 2023-08-14 | $30.10 | $30.10 | 6,050 | — | — |
| 2023-08-11 | $32.20 | $32.20 | 1,480 | — | — |
| 2023-08-10 | $35.20 | $35.20 | 2,185 | — | — |
| 2023-08-09 | $37.00 | $37.00 | 555 | — | — |
| 2023-08-08 | $38.60 | $38.60 | 1,145 | — | — |
| 2023-08-07 | $37.60 | $37.60 | 1,530 | — | — |
| 2023-08-04 | $38.80 | $38.80 | 2,375 | — | — |
| 2023-08-03 | $39.40 | $39.40 | 735 | — | — |
| 2023-08-02 | $39.60 | $39.60 | 850 | — | — |
| 2023-08-01 | $40.20 | $40.20 | 1,120 | — | — |
| 2023-07-31 | $42.00 | $42.00 | 1,580 | — | — |
| 2023-07-28 | $39.60 | $39.60 | 2,740 | — | — |
| 2023-07-27 | $39.60 | $39.60 | 2,880 | — | — |
| 2023-07-26 | $38.60 | $38.60 | 810 | — | — |
| 2023-07-25 | $39.00 | $39.00 | 1,875 | — | — |
| 2023-07-24 | $39.80 | $39.80 | 4,340 | — | — |
| 2023-07-21 | $38.00 | $38.00 | 2,755 | — | — |
| 2023-07-20 | $38.00 | $38.00 | 5,870 | — | — |
| 2023-07-19 | $40.80 | $40.80 | 1,355 | — | — |
| 2023-07-18 | $42.00 | $42.00 | 1,690 | — | — |
| 2023-07-17 | $42.80 | $42.80 | 2,560 | — | — |
| 2023-07-14 | $42.16 | $42.16 | 7,230 | — | — |
| 2023-07-13 | $40.40 | $40.40 | 4,640 | — | — |
| 2023-07-12 | $40.40 | $40.40 | 2,175 | — | — |
| 2023-07-11 | $39.40 | $39.40 | 9,070 | — | — |
| 2023-07-10 | $38.00 | $38.00 | 3,245 | — | — |
| 2023-07-07 | $38.20 | $38.20 | 3,535 | — | — |
| 2023-07-06 | $37.90 | $37.90 | 1,640 | — | — |
| 2023-07-05 | $39.20 | $39.20 | 2,320 | — | — |
| 2023-07-03 | $41.40 | $41.40 | 3,060 | — | — |
| 2023-06-30 | $38.40 | $38.40 | 1,185 | — | — |
| 2023-06-29 | $38.10 | $38.10 | 2,895 | — | — |
| 2023-06-28 | $37.00 | $37.00 | 4,765 | — | — |
| 2023-06-27 | $37.00 | $37.00 | 7,535 | — | — |
| 2023-06-26 | $38.50 | $38.50 | 16,170 | — | — |
| 2023-06-23 | $43.20 | $43.20 | 3,295 | — | — |
| 2023-06-22 | $43.40 | $43.40 | 4,295 | — | — |
| 2023-06-21 | $42.80 | $42.80 | 2,620 | — | — |
| 2023-06-20 | $43.40 | $43.40 | 4,565 | — | — |
| 2023-06-16 | $43.40 | $43.40 | 5,655 | — | — |
| 2023-06-15 | $45.80 | $45.80 | 2,815 | — | — |
| 2023-06-14 | $45.20 | $45.20 | 3,365 | — | — |
| 2023-06-13 | $44.80 | $44.80 | 15,345 | — | — |
| 2023-06-12 | $43.20 | $43.20 | 5,630 | — | — |
| 2023-06-09 | $41.60 | $41.60 | 17,450 | — | — |
| 2023-06-08 | $46.00 | $46.00 | 11,155 | — | — |
| 2023-06-07 | $45.00 | $45.00 | 13,330 | — | — |
| 2023-06-06 | $46.66 | $46.66 | 21,100 | — | — |
| 2023-06-05 | $44.20 | $44.20 | 16,075 | — | — |
| 2023-06-02 | $43.20 | $43.20 | 16,755 | — | — |
| 2023-06-01 | $44.00 | $44.00 | 92,660 | — | — |
| 2023-05-31 | $50.40 | $50.40 | 14,490 | — | — |
| 2023-05-30 | $57.40 | $57.40 | 10,430 | — | — |
| 2023-05-26 | $61.20 | $61.20 | 8,680 | — | — |
| 2023-05-25 | $66.60 | $66.60 | 15,265 | — | — |
| 2023-05-24 | $77.00 | $77.00 | 12,410 | — | — |
| 2023-05-23 | $86.80 | $86.80 | 20,045 | — | — |
| 2023-05-22 | $88.80 | $88.80 | 26,810 | — | — |
| 2023-05-19 | $105.00 | $105.00 | 82,090 | — | — |
| 2023-05-18 | $154.00 | $154.00 | 511,475 | — | — |