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
- 2016-10-07 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 | $26.26 | $38.00 | 1,235,500 | — | — |
| 2023-12-28 | $27.12 | $39.25 | 679,900 | — | — |
| 2023-12-27 | $27.42 | $39.68 | 587,600 | — | — |
| 2023-12-26 | $27.27 | $39.46 | 571,900 | — | — |
| 2023-12-22 | $26.75 | $38.71 | 628,700 | — | — |
| 2023-12-21 | $26.97 | $39.03 | 602,500 | — | — |
| 2023-12-20 | $26.03 | $37.67 | 1,014,900 | — | — |
| 2023-12-19 | $27.39 | $39.64 | 808,300 | — | — |
| 2023-12-18 | $26.85 | $38.85 | 812,900 | — | — |
| 2023-12-15 | $27.31 | $39.52 | 1,314,000 | — | — |
| 2023-12-14 | $27.63 | $39.98 | 2,199,400 | — | — |
| 2023-12-13 | $25.54 | $36.96 | 1,754,700 | — | — |
| 2023-12-12 | $23.85 | $34.33 | 715,900 | — | — |
| 2023-12-11 | $23.85 | $34.33 | 792,900 | — | — |
| 2023-12-08 | $23.40 | $33.68 | 683,100 | — | — |
| 2023-12-07 | $22.83 | $32.86 | 558,800 | — | — |
| 2023-12-06 | $22.40 | $32.25 | 664,500 | — | — |
| 2023-12-05 | $21.85 | $31.45 | 594,200 | — | — |
| 2023-12-04 | $22.48 | $32.36 | 623,600 | — | — |
| 2023-12-01 | $22.23 | $32.00 | 752,500 | — | — |
| 2023-11-30 | $21.14 | $30.43 | 725,800 | — | — |
| 2023-11-29 | $21.66 | $31.18 | 908,700 | — | — |
| 2023-11-28 | $21.50 | $30.95 | 685,900 | — | — |
| 2023-11-27 | $21.32 | $30.69 | 744,000 | — | — |
| 2023-11-24 | $21.39 | $30.79 | 404,500 | — | — |
| 2023-11-22 | $21.39 | $30.79 | 538,600 | — | — |
| 2023-11-21 | $21.35 | $30.73 | 538,000 | — | — |
| 2023-11-20 | $21.88 | $31.50 | 770,300 | — | — |
| 2023-11-17 | $21.60 | $31.09 | 888,400 | — | — |
| 2023-11-16 | $20.89 | $30.07 | 923,000 | — | — |
| 2023-11-15 | $21.32 | $30.69 | 1,185,300 | — | — |
| 2023-11-14 | $21.01 | $30.24 | 1,644,600 | — | — |
| 2023-11-13 | $19.02 | $27.38 | 825,300 | — | — |
| 2023-11-10 | $18.64 | $26.83 | 1,519,600 | — | — |
| 2023-11-09 | $18.30 | $26.34 | 824,500 | — | — |
| 2023-11-08 | $18.91 | $27.22 | 984,200 | — | — |
| 2023-11-07 | $19.20 | $27.64 | 717,600 | — | — |
| 2023-11-06 | $18.98 | $27.32 | 778,700 | — | — |
| 2023-11-03 | $19.13 | $27.54 | 1,328,000 | — | — |
| 2023-11-02 | $18.61 | $26.79 | 2,794,900 | — | — |
| 2023-11-01 | $17.28 | $24.87 | 2,140,400 | — | — |
| 2023-10-31 | $16.75 | $24.11 | 1,357,500 | — | — |
| 2023-10-30 | $16.52 | $23.78 | 974,900 | — | — |
| 2023-10-27 | $16.57 | $23.85 | 1,340,900 | — | — |
| 2023-10-26 | $17.38 | $25.02 | 1,313,200 | — | — |
| 2023-10-25 | $17.11 | $24.63 | 932,900 | — | — |
| 2023-10-24 | $17.45 | $25.12 | 717,800 | — | — |
| 2023-10-23 | $17.50 | $25.19 | 966,000 | — | — |
| 2023-10-20 | $17.21 | $24.77 | 833,800 | — | — |
| 2023-10-19 | $17.22 | $24.79 | 1,038,600 | — | — |
| 2023-10-18 | $17.66 | $25.42 | 1,187,000 | — | — |
| 2023-10-17 | $18.21 | $26.21 | 1,185,300 | — | — |
| 2023-10-16 | $17.76 | $25.57 | 934,200 | — | — |
| 2023-10-13 | $17.14 | $24.67 | 773,500 | — | — |
| 2023-10-12 | $17.28 | $24.87 | 870,300 | — | — |
| 2023-10-11 | $17.95 | $25.84 | 783,400 | — | — |
| 2023-10-10 | $18.39 | $26.47 | 910,300 | — | — |
| 2023-10-09 | $17.72 | $25.51 | 627,500 | — | — |
| 2023-10-06 | $17.99 | $25.90 | 1,091,100 | — | — |
| 2023-10-05 | $17.69 | $25.47 | 1,506,200 | — | — |
| 2023-10-04 | $18.57 | $26.73 | 1,104,900 | — | — |
| 2023-10-03 | $19.35 | $27.85 | 751,900 | — | — |
| 2023-10-02 | $20.12 | $28.96 | 987,300 | — | — |
| 2023-09-29 | $20.41 | $29.38 | 775,200 | — | — |
| 2023-09-28 | $20.40 | $29.37 | 940,000 | — | — |
| 2023-09-27 | $19.60 | $28.21 | 887,600 | — | — |
| 2023-09-26 | $19.70 | $28.36 | 1,040,800 | — | — |
| 2023-09-25 | $19.74 | $28.42 | 1,224,900 | — | — |
| 2023-09-22 | $19.94 | $28.70 | 897,300 | — | — |
| 2023-09-21 | $19.89 | $28.63 | 1,986,600 | — | — |
| 2023-09-20 | $20.33 | $29.27 | 1,175,100 | — | — |
| 2023-09-19 | $20.23 | $29.12 | 1,347,700 | — | — |
| 2023-09-18 | $20.49 | $29.50 | 1,628,300 | — | — |
| 2023-09-15 | $21.24 | $30.58 | 2,134,500 | — | — |
| 2023-09-14 | $21.86 | $31.47 | 919,900 | — | — |
| 2023-09-13 | $21.55 | $31.02 | 972,500 | — | — |
| 2023-09-12 | $22.10 | $31.63 | 841,800 | — | — |
| 2023-09-11 | $22.20 | $31.78 | 940,900 | — | — |
| 2023-09-08 | $22.00 | $31.49 | 1,614,700 | — | — |
| 2023-09-07 | $22.62 | $32.38 | 786,600 | — | — |
| 2023-09-06 | $23.11 | $33.08 | 1,266,500 | — | — |
| 2023-09-05 | $23.45 | $33.57 | 1,226,600 | — | — |
| 2023-09-01 | $25.33 | $36.26 | 1,105,300 | — | — |
| 2023-08-31 | $24.73 | $35.40 | 1,804,100 | — | — |
| 2023-08-30 | $25.13 | $35.97 | 857,300 | — | — |
| 2023-08-29 | $25.82 | $36.96 | 1,053,600 | — | — |
| 2023-08-28 | $24.92 | $35.67 | 1,104,900 | — | — |
| 2023-08-25 | $24.51 | $35.08 | 1,048,700 | — | — |
| 2023-08-24 | $24.86 | $35.58 | 841,600 | — | — |
| 2023-08-23 | $25.59 | $36.63 | 642,300 | — | — |
| 2023-08-22 | $25.31 | $36.23 | 710,600 | — | — |
| 2023-08-21 | $25.60 | $36.64 | 399,500 | — | — |
| 2023-08-18 | $26.06 | $37.30 | 613,400 | — | — |
| 2023-08-17 | $25.79 | $36.92 | 774,600 | — | — |
| 2023-08-16 | $25.91 | $37.09 | 596,500 | — | — |
| 2023-08-15 | $26.50 | $37.93 | 901,400 | — | — |
| 2023-08-14 | $27.91 | $39.95 | 538,000 | — | — |
| 2023-08-11 | $27.60 | $39.51 | 524,000 | — | — |
| 2023-08-10 | $27.72 | $39.68 | 559,400 | — | — |
| 2023-08-09 | $27.72 | $39.68 | 830,700 | — | — |
| 2023-08-08 | $28.21 | $40.38 | 874,500 | — | — |
| 2023-08-07 | $28.29 | $40.49 | 1,479,800 | — | — |
| 2023-08-04 | $27.43 | $39.26 | 1,733,700 | — | — |
| 2023-08-03 | $26.51 | $37.95 | 2,739,400 | — | — |
| 2023-08-02 | $27.40 | $39.22 | 4,171,300 | — | — |
| 2023-08-01 | $31.27 | $44.76 | 1,053,900 | — | — |
| 2023-07-31 | $32.03 | $45.85 | 1,278,300 | — | — |
| 2023-07-28 | $31.98 | $45.78 | 982,800 | — | — |
| 2023-07-27 | $31.55 | $45.16 | 605,800 | — | — |
| 2023-07-26 | $32.18 | $46.06 | 735,000 | — | — |
| 2023-07-25 | $31.30 | $44.80 | 992,900 | — | — |
| 2023-07-24 | $31.32 | $44.83 | 568,300 | — | — |
| 2023-07-21 | $31.36 | $44.89 | 761,100 | — | — |
| 2023-07-20 | $31.74 | $45.43 | 683,600 | — | — |
| 2023-07-19 | $31.85 | $45.59 | 643,600 | — | — |
| 2023-07-18 | $32.20 | $46.09 | 778,000 | — | — |
| 2023-07-17 | $32.48 | $46.49 | 895,900 | — | — |
| 2023-07-14 | $31.59 | $45.22 | 867,600 | — | — |
| 2023-07-13 | $32.33 | $46.28 | 1,378,400 | — | — |
| 2023-07-12 | $31.96 | $45.75 | 1,396,700 | — | — |
| 2023-07-11 | $30.73 | $43.99 | 750,400 | — | — |
| 2023-07-10 | $30.34 | $43.43 | 1,470,400 | — | — |
| 2023-07-07 | $28.46 | $40.74 | 701,900 | — | — |
| 2023-07-06 | $28.60 | $40.94 | 671,900 | — | — |
| 2023-07-05 | $29.08 | $41.62 | 813,700 | — | — |
| 2023-07-03 | $29.73 | $42.55 | 518,100 | — | — |
| 2023-06-30 | $30.10 | $43.08 | 1,630,900 | — | — |
| 2023-06-29 | $28.71 | $41.09 | 551,900 | — | — |
| 2023-06-28 | $28.75 | $41.15 | 646,100 | — | — |
| 2023-06-27 | $28.84 | $41.28 | 784,900 | — | — |
| 2023-06-26 | $27.42 | $39.25 | 621,300 | — | — |
| 2023-06-23 | $27.62 | $39.53 | 1,184,400 | — | — |
| 2023-06-22 | $28.33 | $40.55 | 695,400 | — | — |
| 2023-06-21 | $28.70 | $41.08 | 1,226,200 | — | — |
| 2023-06-20 | $27.44 | $39.28 | 909,500 | — | — |
| 2023-06-16 | $28.07 | $40.18 | 1,322,800 | — | — |
| 2023-06-15 | $28.86 | $41.31 | 726,500 | — | — |
| 2023-06-14 | $28.79 | $41.21 | 900,200 | — | — |
| 2023-06-13 | $29.04 | $41.57 | 1,031,700 | — | — |
| 2023-06-12 | $28.90 | $40.47 | 1,105,900 | — | — |
| 2023-06-09 | $28.92 | $40.50 | 975,400 | — | — |
| 2023-06-08 | $28.77 | $40.29 | 1,079,300 | — | — |
| 2023-06-07 | $29.14 | $40.81 | 1,639,000 | — | — |
| 2023-06-06 | $28.46 | $39.86 | 1,798,700 | — | — |
| 2023-06-05 | $26.09 | $36.54 | 1,216,700 | — | — |
| 2023-06-02 | $26.95 | $37.74 | 1,217,300 | — | — |
| 2023-06-01 | $26.62 | $37.28 | 900,800 | — | — |
| 2023-05-31 | $26.95 | $37.74 | 1,053,000 | — | — |
| 2023-05-30 | $27.51 | $38.53 | 964,200 | — | — |
| 2023-05-26 | $27.60 | $38.65 | 922,700 | — | — |
| 2023-05-25 | $26.85 | $37.60 | 1,015,400 | — | — |
| 2023-05-24 | $27.45 | $38.44 | 2,145,300 | — | — |
| 2023-05-23 | $26.32 | $36.86 | 962,500 | — | — |
| 2023-05-22 | $26.03 | $36.45 | 761,700 | — | — |
| 2023-05-19 | $26.46 | $37.06 | 1,087,300 | — | — |
| 2023-05-18 | $26.90 | $37.67 | 835,100 | — | — |
| 2023-05-17 | $26.66 | $37.34 | 890,700 | — | — |
| 2023-05-16 | $25.61 | $35.86 | 912,500 | — | — |
| 2023-05-15 | $25.82 | $36.16 | 868,000 | — | — |
| 2023-05-12 | $25.28 | $35.40 | 486,500 | — | — |
| 2023-05-11 | $25.14 | $35.21 | 564,400 | — | — |
| 2023-05-10 | $25.48 | $35.68 | 832,700 | — | — |
| 2023-05-09 | $25.36 | $35.51 | 727,500 | — | — |
| 2023-05-08 | $24.77 | $34.69 | 1,086,400 | — | — |
| 2023-05-05 | $24.84 | $34.79 | 1,412,800 | — | — |
| 2023-05-04 | $23.63 | $33.09 | 1,601,400 | — | — |
| 2023-05-03 | $24.42 | $34.20 | 3,737,000 | — | — |
| 2023-05-02 | $21.82 | $30.56 | 1,438,100 | — | — |
| 2023-05-01 | $22.55 | $31.58 | 871,100 | — | — |
| 2023-04-28 | $22.39 | $31.36 | 918,100 | — | — |
| 2023-04-27 | $22.16 | $31.03 | 916,400 | — | — |
| 2023-04-26 | $21.60 | $30.25 | 890,900 | — | — |
| 2023-04-25 | $21.73 | $30.43 | 1,251,500 | — | — |
| 2023-04-24 | $21.65 | $30.32 | 890,900 | — | — |
| 2023-04-21 | $22.00 | $30.81 | 796,600 | — | — |
| 2023-04-20 | $21.93 | $30.71 | 951,600 | — | — |
| 2023-04-19 | $21.95 | $30.74 | 1,125,600 | — | — |
| 2023-04-18 | $21.59 | $30.24 | 666,900 | — | — |
| 2023-04-17 | $21.51 | $30.12 | 1,019,700 | — | — |
| 2023-04-14 | $20.89 | $29.25 | 747,200 | — | — |
| 2023-04-13 | $21.03 | $29.45 | 637,000 | — | — |
| 2023-04-12 | $21.00 | $29.41 | 914,900 | — | — |
| 2023-04-11 | $21.54 | $30.17 | 1,422,800 | — | — |
| 2023-04-10 | $20.50 | $28.71 | 764,300 | — | — |
| 2023-04-06 | $20.18 | $28.26 | 922,900 | — | — |
| 2023-04-05 | $19.73 | $27.63 | 1,022,400 | — | — |
| 2023-04-04 | $19.48 | $27.28 | 1,050,700 | — | — |
| 2023-04-03 | $20.44 | $28.62 | 1,177,800 | — | — |
| 2023-03-31 | $20.87 | $29.23 | 1,054,500 | — | — |
| 2023-03-30 | $19.92 | $27.90 | 812,000 | — | — |
| 2023-03-29 | $19.80 | $27.73 | 836,800 | — | — |
| 2023-03-28 | $19.77 | $27.69 | 850,100 | — | — |
| 2023-03-27 | $19.47 | $27.27 | 977,400 | — | — |
| 2023-03-24 | $19.16 | $26.83 | 1,190,400 | — | — |
| 2023-03-23 | $19.23 | $26.93 | 1,989,700 | — | — |
| 2023-03-22 | $19.89 | $27.85 | 1,335,300 | — | — |
| 2023-03-21 | $20.94 | $29.32 | 1,043,800 | — | — |
| 2023-03-20 | $20.18 | $28.26 | 1,139,400 | — | — |
| 2023-03-17 | $20.26 | $28.37 | 1,811,200 | — | — |
| 2023-03-16 | $21.04 | $29.46 | 1,016,500 | — | — |
| 2023-03-15 | $20.66 | $28.93 | 1,334,300 | — | — |
| 2023-03-14 | $20.91 | $29.28 | 1,106,700 | — | — |
| 2023-03-13 | $20.89 | $29.25 | 2,102,900 | — | — |
| 2023-03-10 | $22.02 | $29.96 | 1,431,300 | — | — |
| 2023-03-09 | $22.41 | $30.49 | 936,800 | — | — |
| 2023-03-08 | $22.39 | $30.47 | 1,079,600 | — | — |
| 2023-03-07 | $22.55 | $30.68 | 1,349,000 | — | — |
| 2023-03-06 | $22.91 | $31.17 | 997,400 | — | — |
| 2023-03-03 | $23.00 | $31.30 | 1,162,600 | — | — |
| 2023-03-02 | $22.42 | $30.51 | 1,442,500 | — | — |
| 2023-03-01 | $22.43 | $30.52 | 963,100 | — | — |
| 2023-02-28 | $22.83 | $31.06 | 922,600 | — | — |
| 2023-02-27 | $23.07 | $31.39 | 808,600 | — | — |
| 2023-02-24 | $23.46 | $31.92 | 1,081,400 | — | — |
| 2023-02-23 | $23.50 | $31.98 | 1,627,300 | — | — |
| 2023-02-22 | $23.53 | $32.02 | 3,100,800 | — | — |
| 2023-02-21 | $23.60 | $32.11 | 1,863,200 | — | — |
| 2023-02-17 | $26.01 | $35.39 | 1,291,600 | — | — |
| 2023-02-16 | $25.99 | $35.36 | 1,635,700 | — | — |
| 2023-02-15 | $25.56 | $34.78 | 678,600 | — | — |
| 2023-02-14 | $25.09 | $34.14 | 1,293,700 | — | — |
| 2023-02-13 | $25.29 | $34.41 | 1,051,300 | — | — |
| 2023-02-10 | $25.01 | $34.03 | 642,000 | — | — |
| 2023-02-09 | $25.29 | $34.41 | 606,300 | — | — |
| 2023-02-08 | $25.78 | $35.08 | 645,900 | — | — |
| 2023-02-07 | $26.44 | $35.98 | 652,100 | — | — |
| 2023-02-06 | $26.48 | $36.03 | 770,100 | — | — |
| 2023-02-03 | $26.54 | $36.11 | 755,300 | — | — |
| 2023-02-02 | $26.81 | $36.48 | 1,886,200 | — | — |
| 2023-02-01 | $25.65 | $34.90 | 1,252,900 | — | — |
| 2023-01-31 | $25.41 | $34.57 | 1,072,700 | — | — |
| 2023-01-30 | $24.43 | $33.24 | 756,700 | — | — |
| 2023-01-27 | $24.41 | $33.21 | 1,565,400 | — | — |
| 2023-01-26 | $24.29 | $33.05 | 1,412,200 | — | — |
| 2023-01-25 | $24.24 | $32.98 | 976,800 | — | — |
| 2023-01-24 | $23.75 | $32.32 | 1,061,600 | — | — |
| 2023-01-23 | $23.97 | $32.62 | 1,845,700 | — | — |
| 2023-01-20 | $23.91 | $32.53 | 1,603,600 | — | — |
| 2023-01-19 | $23.65 | $32.18 | 1,668,300 | — | — |
| 2023-01-18 | $23.79 | $32.37 | 2,882,100 | — | — |
| 2023-01-17 | $25.80 | $35.11 | 812,000 | — | — |
| 2023-01-13 | $25.71 | $34.98 | 568,000 | — | — |
| 2023-01-12 | $25.54 | $34.75 | 648,000 | — | — |
| 2023-01-11 | $25.79 | $35.09 | 818,600 | — | — |
| 2023-01-10 | $25.37 | $34.52 | 491,400 | — | — |
| 2023-01-09 | $24.99 | $34.00 | 1,099,700 | — | — |
| 2023-01-06 | $24.36 | $33.15 | 600,000 | — | — |
| 2023-01-05 | $23.12 | $31.46 | 665,000 | — | — |
| 2023-01-04 | $23.38 | $31.81 | 1,040,100 | — | — |
| 2023-01-03 | $22.11 | $30.08 | 1,091,600 | — | — |