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
- 2015-05-15 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 | $27.43 | $43.34 | 655,000 | — | — |
| 2023-12-28 | $27.71 | $43.78 | 465,300 | — | — |
| 2023-12-27 | $27.64 | $43.67 | 377,200 | — | — |
| 2023-12-26 | $27.70 | $43.76 | 376,700 | — | — |
| 2023-12-22 | $27.37 | $43.24 | 428,300 | — | — |
| 2023-12-21 | $27.16 | $42.91 | 628,900 | — | — |
| 2023-12-20 | $26.50 | $41.87 | 905,600 | — | — |
| 2023-12-19 | $26.88 | $42.47 | 1,142,400 | — | — |
| 2023-12-18 | $26.08 | $41.20 | 814,800 | — | — |
| 2023-12-15 | $26.63 | $42.07 | 2,904,200 | — | — |
| 2023-12-14 | $26.66 | $42.12 | 1,599,900 | — | — |
| 2023-12-13 | $26.10 | $41.24 | 1,418,200 | — | — |
| 2023-12-12 | $24.56 | $38.80 | 925,000 | — | — |
| 2023-12-11 | $24.90 | $39.34 | 685,600 | — | — |
| 2023-12-08 | $24.88 | $39.31 | 1,059,400 | — | — |
| 2023-12-07 | $24.96 | $39.43 | 815,100 | — | — |
| 2023-12-06 | $25.00 | $39.50 | 1,062,500 | — | — |
| 2023-12-05 | $25.09 | $39.64 | 843,400 | — | — |
| 2023-12-04 | $25.22 | $39.84 | 1,257,300 | — | — |
| 2023-12-01 | $25.23 | $39.86 | 1,748,300 | — | — |
| 2023-11-30 | $24.97 | $39.45 | 2,161,900 | — | — |
| 2023-11-29 | $25.25 | $39.27 | 19,954,500 | — | — |
| 2023-11-28 | $25.22 | $39.22 | 6,951,100 | — | — |
| 2023-11-27 | $22.87 | $35.57 | 892,000 | — | — |
| 2023-11-24 | $22.73 | $35.35 | 279,100 | — | — |
| 2023-11-22 | $23.00 | $35.77 | 631,600 | — | — |
| 2023-11-21 | $22.72 | $35.33 | 604,100 | — | — |
| 2023-11-20 | $22.69 | $35.29 | 686,000 | — | — |
| 2023-11-17 | $22.67 | $35.25 | 720,200 | — | — |
| 2023-11-16 | $22.63 | $35.19 | 767,500 | — | — |
| 2023-11-15 | $22.92 | $35.64 | 762,600 | — | — |
| 2023-11-14 | $23.07 | $35.88 | 794,800 | — | — |
| 2023-11-13 | $21.35 | $33.20 | 632,400 | — | — |
| 2023-11-10 | $21.47 | $33.39 | 645,500 | — | — |
| 2023-11-09 | $21.67 | $33.70 | 649,500 | — | — |
| 2023-11-08 | $22.09 | $34.35 | 600,000 | — | — |
| 2023-11-07 | $22.68 | $35.27 | 817,700 | — | — |
| 2023-11-06 | $22.45 | $34.91 | 704,700 | — | — |
| 2023-11-03 | $22.87 | $35.57 | 1,196,400 | — | — |
| 2023-11-02 | $22.77 | $35.41 | 1,374,300 | — | — |
| 2023-11-01 | $22.12 | $34.40 | 1,000,200 | — | — |
| 2023-10-31 | $21.71 | $33.76 | 1,075,800 | — | — |
| 2023-10-30 | $21.73 | $33.79 | 913,700 | — | — |
| 2023-10-27 | $21.55 | $33.51 | 988,700 | — | — |
| 2023-10-26 | $22.48 | $34.96 | 1,573,700 | — | — |
| 2023-10-25 | $22.02 | $34.24 | 1,124,500 | — | — |
| 2023-10-24 | $21.94 | $34.12 | 1,580,600 | — | — |
| 2023-10-23 | $20.88 | $32.47 | 829,400 | — | — |
| 2023-10-20 | $21.22 | $33.00 | 2,832,600 | — | — |
| 2023-10-19 | $21.34 | $33.19 | 1,220,200 | — | — |
| 2023-10-18 | $21.59 | $33.57 | 905,300 | — | — |
| 2023-10-17 | $22.01 | $34.23 | 1,521,500 | — | — |
| 2023-10-16 | $22.15 | $34.45 | 1,996,500 | — | — |
| 2023-10-13 | $21.58 | $33.56 | 1,194,400 | — | — |
| 2023-10-12 | $21.62 | $33.62 | 1,233,600 | — | — |
| 2023-10-11 | $22.05 | $34.29 | 1,323,500 | — | — |
| 2023-10-10 | $21.96 | $34.15 | 2,247,400 | — | — |
| 2023-10-09 | $20.92 | $32.53 | 1,903,700 | — | — |
| 2023-10-06 | $20.79 | $32.33 | 2,874,400 | — | — |
| 2023-10-05 | $18.76 | $29.17 | 1,285,800 | — | — |
| 2023-10-04 | $19.27 | $29.97 | 1,384,800 | — | — |
| 2023-10-03 | $19.26 | $29.95 | 1,724,700 | — | — |
| 2023-10-02 | $19.75 | $30.71 | 2,376,600 | — | — |
| 2023-09-29 | $21.16 | $32.91 | 2,477,300 | — | — |
| 2023-09-28 | $20.79 | $32.33 | 3,832,300 | — | — |
| 2023-09-27 | $21.49 | $33.42 | 2,807,600 | — | — |
| 2023-09-26 | $23.26 | $36.17 | 843,400 | — | — |
| 2023-09-25 | $23.89 | $37.15 | 753,300 | — | — |
| 2023-09-22 | $23.73 | $36.90 | 808,500 | — | — |
| 2023-09-21 | $23.95 | $37.24 | 853,600 | — | — |
| 2023-09-20 | $24.86 | $38.66 | 1,030,500 | — | — |
| 2023-09-19 | $24.99 | $38.86 | 868,100 | — | — |
| 2023-09-18 | $24.97 | $38.83 | 892,000 | — | — |
| 2023-09-15 | $25.36 | $39.44 | 1,762,200 | — | — |
| 2023-09-14 | $25.17 | $39.14 | 1,120,700 | — | — |
| 2023-09-13 | $24.85 | $38.64 | 891,800 | — | — |
| 2023-09-12 | $24.47 | $38.05 | 746,100 | — | — |
| 2023-09-11 | $24.26 | $37.73 | 587,500 | — | — |
| 2023-09-08 | $24.15 | $37.56 | 701,800 | — | — |
| 2023-09-07 | $23.85 | $37.09 | 1,371,300 | — | — |
| 2023-09-06 | $23.90 | $37.17 | 640,300 | — | — |
| 2023-09-05 | $24.24 | $37.70 | 802,300 | — | — |
| 2023-09-01 | $24.56 | $38.19 | 610,900 | — | — |
| 2023-08-31 | $24.77 | $38.52 | 1,047,700 | — | — |
| 2023-08-30 | $25.13 | $38.48 | 837,200 | — | — |
| 2023-08-29 | $25.44 | $38.95 | 875,800 | — | — |
| 2023-08-28 | $25.17 | $38.54 | 763,300 | — | — |
| 2023-08-25 | $24.96 | $38.21 | 483,800 | — | — |
| 2023-08-24 | $24.71 | $37.83 | 1,007,600 | — | — |
| 2023-08-23 | $24.77 | $37.92 | 1,378,100 | — | — |
| 2023-08-22 | $24.00 | $36.74 | 1,184,600 | — | — |
| 2023-08-21 | $23.95 | $36.67 | 848,400 | — | — |
| 2023-08-18 | $24.26 | $37.14 | 1,151,800 | — | — |
| 2023-08-17 | $24.39 | $37.34 | 766,600 | — | — |
| 2023-08-16 | $24.78 | $37.94 | 893,000 | — | — |
| 2023-08-15 | $24.95 | $38.20 | 918,400 | — | — |
| 2023-08-14 | $25.33 | $38.78 | 1,008,300 | — | — |
| 2023-08-11 | $25.57 | $39.15 | 781,500 | — | — |
| 2023-08-10 | $25.38 | $38.86 | 908,100 | — | — |
| 2023-08-09 | $25.25 | $38.66 | 1,333,200 | — | — |
| 2023-08-08 | $24.45 | $37.43 | 1,541,200 | — | — |
| 2023-08-07 | $24.88 | $38.09 | 732,200 | — | — |
| 2023-08-04 | $24.93 | $38.17 | 898,500 | — | — |
| 2023-08-03 | $24.67 | $37.77 | 727,400 | — | — |
| 2023-08-02 | $25.27 | $38.69 | 885,400 | — | — |
| 2023-08-01 | $25.81 | $39.52 | 732,200 | — | — |
| 2023-07-31 | $26.41 | $40.43 | 970,000 | — | — |
| 2023-07-28 | $26.28 | $40.24 | 897,700 | — | — |
| 2023-07-27 | $26.43 | $40.47 | 948,600 | — | — |
| 2023-07-26 | $27.32 | $41.83 | 606,700 | — | — |
| 2023-07-25 | $27.53 | $42.15 | 645,300 | — | — |
| 2023-07-24 | $27.75 | $42.49 | 634,800 | — | — |
| 2023-07-21 | $27.94 | $42.78 | 843,700 | — | — |
| 2023-07-20 | $27.69 | $42.39 | 1,051,300 | — | — |
| 2023-07-19 | $27.62 | $42.29 | 1,213,200 | — | — |
| 2023-07-18 | $27.14 | $41.55 | 1,220,000 | — | — |
| 2023-07-17 | $27.19 | $41.63 | 727,300 | — | — |
| 2023-07-14 | $27.24 | $41.71 | 1,190,500 | — | — |
| 2023-07-13 | $27.72 | $42.44 | 960,300 | — | — |
| 2023-07-12 | $28.01 | $42.88 | 571,700 | — | — |
| 2023-07-11 | $27.90 | $42.72 | 899,800 | — | — |
| 2023-07-10 | $27.59 | $42.24 | 645,400 | — | — |
| 2023-07-07 | $27.63 | $42.30 | 899,500 | — | — |
| 2023-07-06 | $27.60 | $42.26 | 1,487,600 | — | — |
| 2023-07-05 | $28.60 | $43.79 | 810,300 | — | — |
| 2023-07-03 | $28.55 | $43.71 | 301,800 | — | — |
| 2023-06-30 | $28.56 | $43.73 | 851,700 | — | — |
| 2023-06-29 | $28.06 | $42.96 | 689,600 | — | — |
| 2023-06-28 | $28.23 | $43.22 | 728,800 | — | — |
| 2023-06-27 | $28.67 | $43.89 | 797,900 | — | — |
| 2023-06-26 | $28.65 | $43.86 | 1,579,200 | — | — |
| 2023-06-23 | $28.56 | $43.73 | 10,555,000 | — | — |
| 2023-06-22 | $29.02 | $44.43 | 1,456,100 | — | — |
| 2023-06-21 | $29.76 | $45.56 | 615,200 | — | — |
| 2023-06-20 | $29.54 | $45.23 | 1,021,300 | — | — |
| 2023-06-16 | $30.14 | $46.15 | 2,421,900 | — | — |
| 2023-06-15 | $29.99 | $45.92 | 578,200 | — | — |
| 2023-06-14 | $29.75 | $45.55 | 619,800 | — | — |
| 2023-06-13 | $29.93 | $45.82 | 569,000 | — | — |
| 2023-06-12 | $29.92 | $45.81 | 1,099,600 | — | — |
| 2023-06-09 | $29.55 | $45.24 | 697,800 | — | — |
| 2023-06-08 | $30.16 | $46.18 | 625,300 | — | — |
| 2023-06-07 | $30.71 | $47.02 | 946,500 | — | — |
| 2023-06-06 | $30.38 | $46.51 | 927,700 | — | — |
| 2023-06-05 | $30.08 | $46.05 | 951,900 | — | — |
| 2023-06-02 | $29.87 | $45.73 | 835,300 | — | — |
| 2023-06-01 | $29.06 | $44.49 | 482,100 | — | — |
| 2023-05-31 | $28.73 | $43.99 | 954,600 | — | — |
| 2023-05-30 | $29.27 | $44.23 | 596,900 | — | — |
| 2023-05-26 | $29.22 | $44.15 | 469,300 | — | — |
| 2023-05-25 | $29.29 | $44.26 | 618,200 | — | — |
| 2023-05-24 | $29.61 | $44.74 | 610,500 | — | — |
| 2023-05-23 | $30.07 | $45.44 | 651,800 | — | — |
| 2023-05-22 | $30.00 | $45.33 | 680,900 | — | — |
| 2023-05-19 | $29.95 | $45.26 | 763,900 | — | — |
| 2023-05-18 | $30.62 | $46.27 | 634,000 | — | — |
| 2023-05-17 | $30.78 | $46.51 | 682,500 | — | — |
| 2023-05-16 | $31.18 | $47.11 | 927,800 | — | — |
| 2023-05-15 | $31.61 | $47.76 | 716,700 | — | — |
| 2023-05-12 | $31.09 | $46.98 | 639,700 | — | — |
| 2023-05-11 | $30.71 | $46.40 | 525,700 | — | — |
| 2023-05-10 | $30.67 | $46.34 | 851,000 | — | — |
| 2023-05-09 | $30.49 | $46.07 | 843,700 | — | — |
| 2023-05-08 | $30.10 | $45.48 | 840,400 | — | — |
| 2023-05-05 | $30.33 | $45.83 | 1,215,200 | — | — |
| 2023-05-04 | $29.34 | $44.33 | 763,100 | — | — |
| 2023-05-03 | $29.83 | $45.07 | 834,400 | — | — |
| 2023-05-02 | $30.01 | $45.35 | 810,200 | — | — |
| 2023-05-01 | $30.34 | $45.85 | 578,800 | — | — |
| 2023-04-28 | $30.37 | $45.89 | 747,200 | — | — |
| 2023-04-27 | $29.85 | $45.11 | 653,800 | — | — |
| 2023-04-26 | $29.42 | $44.46 | 1,143,300 | — | — |
| 2023-04-25 | $30.04 | $45.39 | 1,086,200 | — | — |
| 2023-04-24 | $31.27 | $47.25 | 1,307,500 | — | — |
| 2023-04-21 | $31.51 | $47.61 | 1,065,900 | — | — |
| 2023-04-20 | $31.16 | $47.08 | 841,400 | — | — |
| 2023-04-19 | $31.22 | $47.18 | 747,700 | — | — |
| 2023-04-18 | $31.72 | $47.93 | 692,900 | — | — |
| 2023-04-17 | $32.19 | $48.64 | 608,300 | — | — |
| 2023-04-14 | $31.53 | $47.64 | 424,900 | — | — |
| 2023-04-13 | $31.82 | $48.08 | 482,800 | — | — |
| 2023-04-12 | $31.57 | $47.70 | 526,400 | — | — |
| 2023-04-11 | $31.48 | $47.57 | 627,400 | — | — |
| 2023-04-10 | $31.38 | $47.42 | 450,900 | — | — |
| 2023-04-06 | $31.70 | $47.90 | 610,200 | — | — |
| 2023-04-05 | $31.92 | $48.23 | 1,113,500 | — | — |
| 2023-04-04 | $31.13 | $47.04 | 982,900 | — | — |
| 2023-04-03 | $30.72 | $46.42 | 869,500 | — | — |
| 2023-03-31 | $31.33 | $47.34 | 1,415,400 | — | — |
| 2023-03-30 | $30.93 | $46.74 | 923,700 | — | — |
| 2023-03-29 | $31.20 | $47.15 | 2,139,500 | — | — |
| 2023-03-28 | $30.79 | $46.53 | 683,100 | — | — |
| 2023-03-27 | $30.71 | $46.40 | 786,000 | — | — |
| 2023-03-24 | $30.17 | $45.59 | 686,800 | — | — |
| 2023-03-23 | $29.17 | $44.08 | 783,300 | — | — |
| 2023-03-22 | $29.59 | $44.71 | 988,900 | — | — |
| 2023-03-21 | $30.23 | $45.68 | 1,144,900 | — | — |
| 2023-03-20 | $30.31 | $45.80 | 1,015,900 | — | — |
| 2023-03-17 | $30.20 | $45.63 | 1,503,300 | — | — |
| 2023-03-16 | $30.52 | $46.12 | 895,800 | — | — |
| 2023-03-15 | $30.97 | $46.80 | 1,414,600 | — | — |
| 2023-03-14 | $30.95 | $46.77 | 1,352,500 | — | — |
| 2023-03-13 | $30.05 | $45.41 | 763,900 | — | — |
| 2023-03-10 | $29.73 | $44.92 | 621,700 | — | — |
| 2023-03-09 | $30.53 | $46.13 | 464,600 | — | — |
| 2023-03-08 | $31.19 | $47.13 | 461,500 | — | — |
| 2023-03-07 | $31.27 | $47.25 | 872,000 | — | — |
| 2023-03-06 | $31.42 | $47.48 | 659,400 | — | — |
| 2023-03-03 | $31.70 | $47.90 | 819,700 | — | — |
| 2023-03-02 | $30.99 | $46.83 | 766,500 | — | — |
| 2023-03-01 | $30.80 | $46.54 | 964,700 | — | — |
| 2023-02-28 | $31.41 | $47.46 | 1,060,400 | — | — |
| 2023-02-27 | $31.56 | $47.12 | 826,700 | — | — |
| 2023-02-24 | $30.97 | $46.24 | 659,100 | — | — |
| 2023-02-23 | $31.15 | $46.51 | 1,055,100 | — | — |
| 2023-02-22 | $32.04 | $47.84 | 805,000 | — | — |
| 2023-02-21 | $32.27 | $48.18 | 563,400 | — | — |
| 2023-02-17 | $32.77 | $48.93 | 1,143,900 | — | — |
| 2023-02-16 | $32.90 | $49.12 | 703,200 | — | — |
| 2023-02-15 | $33.41 | $49.88 | 523,400 | — | — |
| 2023-02-14 | $33.08 | $49.39 | 447,700 | — | — |
| 2023-02-13 | $33.21 | $49.59 | 507,900 | — | — |
| 2023-02-10 | $32.54 | $48.59 | 556,100 | — | — |
| 2023-02-09 | $32.13 | $47.97 | 392,400 | — | — |
| 2023-02-08 | $32.78 | $48.94 | 492,900 | — | — |
| 2023-02-07 | $33.17 | $49.53 | 640,400 | — | — |
| 2023-02-06 | $32.91 | $49.14 | 493,700 | — | — |
| 2023-02-03 | $33.63 | $50.21 | 612,300 | — | — |
| 2023-02-02 | $34.44 | $51.42 | 447,700 | — | — |
| 2023-02-01 | $33.81 | $50.48 | 602,600 | — | — |
| 2023-01-31 | $33.79 | $50.45 | 599,000 | — | — |
| 2023-01-30 | $33.15 | $49.50 | 362,900 | — | — |
| 2023-01-27 | $33.66 | $50.26 | 259,200 | — | — |
| 2023-01-26 | $33.51 | $50.03 | 287,200 | — | — |
| 2023-01-25 | $33.15 | $49.50 | 315,500 | — | — |
| 2023-01-24 | $33.49 | $50.00 | 440,400 | — | — |
| 2023-01-23 | $33.13 | $49.47 | 485,800 | — | — |
| 2023-01-20 | $33.26 | $49.66 | 1,724,800 | — | — |
| 2023-01-19 | $33.63 | $50.21 | 428,700 | — | — |
| 2023-01-18 | $34.20 | $51.06 | 539,600 | — | — |
| 2023-01-17 | $34.42 | $51.39 | 651,200 | — | — |
| 2023-01-13 | $34.32 | $51.24 | 348,100 | — | — |
| 2023-01-12 | $34.53 | $51.56 | 583,700 | — | — |
| 2023-01-11 | $34.13 | $50.96 | 943,100 | — | — |
| 2023-01-10 | $33.64 | $50.23 | 606,000 | — | — |
| 2023-01-09 | $32.65 | $48.75 | 537,700 | — | — |
| 2023-01-06 | $32.42 | $48.41 | 602,600 | — | — |
| 2023-01-05 | $31.76 | $47.42 | 685,800 | — | — |
| 2023-01-04 | $32.03 | $47.82 | 742,600 | — | — |
| 2023-01-03 | $32.03 | $47.82 | 582,400 | — | — |