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
- 2018-03-23 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 | $29.48 | $29.48 | 1,792,500 | — | — |
| 2023-12-28 | $29.72 | $29.72 | 2,010,700 | — | — |
| 2023-12-27 | $30.06 | $30.06 | 1,853,600 | — | — |
| 2023-12-26 | $30.44 | $30.44 | 1,200,100 | — | — |
| 2023-12-22 | $30.15 | $30.15 | 1,140,900 | — | — |
| 2023-12-21 | $29.99 | $29.99 | 2,096,100 | — | — |
| 2023-12-20 | $29.79 | $29.79 | 2,392,600 | — | — |
| 2023-12-19 | $30.11 | $30.11 | 2,750,800 | — | — |
| 2023-12-18 | $29.94 | $29.94 | 2,735,200 | — | — |
| 2023-12-15 | $29.62 | $29.62 | 5,655,800 | — | — |
| 2023-12-14 | $28.94 | $28.94 | 4,306,600 | — | — |
| 2023-12-13 | $28.99 | $28.99 | 3,058,500 | — | — |
| 2023-12-12 | $28.72 | $28.72 | 2,622,000 | — | — |
| 2023-12-11 | $27.94 | $27.94 | 3,503,900 | — | — |
| 2023-12-08 | $27.59 | $27.59 | 2,916,900 | — | — |
| 2023-12-07 | $27.70 | $27.70 | 2,198,000 | — | — |
| 2023-12-06 | $27.59 | $27.59 | 3,189,200 | — | — |
| 2023-12-05 | $28.33 | $28.33 | 2,264,800 | — | — |
| 2023-12-04 | $28.31 | $28.31 | 2,589,200 | — | — |
| 2023-12-01 | $28.78 | $28.78 | 3,094,000 | — | — |
| 2023-11-30 | $28.18 | $28.18 | 8,075,400 | — | — |
| 2023-11-29 | $28.08 | $28.08 | 2,634,900 | — | — |
| 2023-11-28 | $28.12 | $28.12 | 2,507,100 | — | — |
| 2023-11-27 | $28.35 | $28.35 | 2,763,100 | — | — |
| 2023-11-24 | $28.53 | $28.53 | 1,319,100 | — | — |
| 2023-11-22 | $28.15 | $28.15 | 2,470,900 | — | — |
| 2023-11-21 | $27.93 | $27.93 | 3,095,700 | — | — |
| 2023-11-20 | $27.70 | $27.70 | 3,121,200 | — | — |
| 2023-11-17 | $27.14 | $27.14 | 3,418,200 | — | — |
| 2023-11-16 | $26.46 | $26.46 | 5,027,400 | — | — |
| 2023-11-15 | $27.54 | $27.54 | 3,328,700 | — | — |
| 2023-11-14 | $27.40 | $27.40 | 2,849,900 | — | — |
| 2023-11-13 | $27.03 | $27.03 | 3,662,600 | — | — |
| 2023-11-10 | $26.61 | $26.61 | 3,453,100 | — | — |
| 2023-11-09 | $26.25 | $26.25 | 3,449,900 | — | — |
| 2023-11-08 | $26.13 | $26.13 | 3,433,300 | — | — |
| 2023-11-07 | $25.89 | $25.89 | 4,177,100 | — | — |
| 2023-11-06 | $25.77 | $25.77 | 2,894,100 | — | — |
| 2023-11-03 | $26.00 | $26.00 | 7,253,100 | — | — |
| 2023-11-02 | $26.43 | $26.43 | 3,490,600 | — | — |
| 2023-11-01 | $26.16 | $26.16 | 2,548,500 | — | — |
| 2023-10-31 | $26.30 | $26.30 | 2,799,500 | — | — |
| 2023-10-30 | $26.11 | $26.11 | 2,295,700 | — | — |
| 2023-10-27 | $25.94 | $25.94 | 2,076,200 | — | — |
| 2023-10-26 | $26.37 | $26.37 | 2,447,600 | — | — |
| 2023-10-25 | $26.31 | $26.31 | 2,033,300 | — | — |
| 2023-10-24 | $27.31 | $27.31 | 2,175,600 | — | — |
| 2023-10-23 | $26.53 | $26.53 | 2,070,400 | — | — |
| 2023-10-20 | $26.69 | $26.69 | 2,465,900 | — | — |
| 2023-10-19 | $27.32 | $27.32 | 1,832,200 | — | — |
| 2023-10-18 | $27.62 | $27.62 | 3,077,600 | — | — |
| 2023-10-17 | $27.72 | $27.72 | 2,891,200 | — | — |
| 2023-10-16 | $27.78 | $27.78 | 2,418,700 | — | — |
| 2023-10-13 | $27.64 | $27.64 | 1,964,300 | — | — |
| 2023-10-12 | $28.01 | $28.01 | 2,164,000 | — | — |
| 2023-10-11 | $28.22 | $28.22 | 2,593,400 | — | — |
| 2023-10-10 | $27.93 | $27.93 | 2,993,900 | — | — |
| 2023-10-09 | $27.91 | $27.91 | 1,709,100 | — | — |
| 2023-10-06 | $27.63 | $27.63 | 1,565,700 | — | — |
| 2023-10-05 | $26.91 | $26.91 | 2,326,300 | — | — |
| 2023-10-04 | $27.04 | $27.04 | 2,109,500 | — | — |
| 2023-10-03 | $26.79 | $26.79 | 1,910,800 | — | — |
| 2023-10-02 | $27.30 | $27.30 | 1,475,300 | — | — |
| 2023-09-29 | $27.23 | $27.23 | 1,780,200 | — | — |
| 2023-09-28 | $27.23 | $27.23 | 1,601,300 | — | — |
| 2023-09-27 | $27.12 | $27.12 | 2,710,300 | — | — |
| 2023-09-26 | $26.90 | $26.90 | 1,703,000 | — | — |
| 2023-09-25 | $27.24 | $27.24 | 1,656,700 | — | — |
| 2023-09-22 | $26.89 | $26.89 | 2,144,100 | — | — |
| 2023-09-21 | $26.66 | $26.66 | 2,073,800 | — | — |
| 2023-09-20 | $26.68 | $26.68 | 1,552,400 | — | — |
| 2023-09-19 | $26.51 | $26.51 | 2,658,100 | — | — |
| 2023-09-18 | $26.57 | $26.57 | 2,916,900 | — | — |
| 2023-09-15 | $26.95 | $26.95 | 6,586,200 | — | — |
| 2023-09-14 | $27.58 | $27.58 | 2,074,100 | — | — |
| 2023-09-13 | $27.61 | $27.61 | 2,173,600 | — | — |
| 2023-09-12 | $27.56 | $27.56 | 1,975,300 | — | — |
| 2023-09-11 | $27.96 | $27.96 | 3,485,400 | — | — |
| 2023-09-08 | $27.88 | $27.88 | 1,954,400 | — | — |
| 2023-09-07 | $27.90 | $27.90 | 4,360,800 | — | — |
| 2023-09-06 | $27.57 | $27.57 | 2,250,300 | — | — |
| 2023-09-05 | $27.62 | $27.62 | 2,376,300 | — | — |
| 2023-09-01 | $27.86 | $27.86 | 2,057,000 | — | — |
| 2023-08-31 | $27.79 | $27.79 | 3,680,400 | — | — |
| 2023-08-30 | $27.57 | $27.57 | 1,858,100 | — | — |
| 2023-08-29 | $27.89 | $27.89 | 2,027,700 | — | — |
| 2023-08-28 | $27.65 | $27.65 | 1,712,100 | — | — |
| 2023-08-25 | $27.29 | $27.29 | 1,814,600 | — | — |
| 2023-08-24 | $26.93 | $26.93 | 3,939,300 | — | — |
| 2023-08-23 | $27.24 | $27.24 | 1,653,500 | — | — |
| 2023-08-22 | $27.08 | $27.08 | 2,083,800 | — | — |
| 2023-08-21 | $26.91 | $26.91 | 2,011,100 | — | — |
| 2023-08-18 | $26.74 | $26.74 | 2,880,600 | — | — |
| 2023-08-17 | $26.66 | $26.66 | 3,791,700 | — | — |
| 2023-08-16 | $27.04 | $27.04 | 4,507,700 | — | — |
| 2023-08-15 | $27.86 | $27.86 | 3,279,500 | — | — |
| 2023-08-14 | $28.35 | $28.35 | 3,153,900 | — | — |
| 2023-08-11 | $27.82 | $27.82 | 3,112,900 | — | — |
| 2023-08-10 | $27.65 | $27.65 | 2,977,300 | — | — |
| 2023-08-09 | $27.61 | $27.61 | 2,989,200 | — | — |
| 2023-08-08 | $27.80 | $27.80 | 5,030,900 | — | — |
| 2023-08-07 | $28.24 | $28.24 | 5,075,600 | — | — |
| 2023-08-04 | $27.49 | $27.49 | 6,697,900 | — | — |
| 2023-08-03 | $25.95 | $25.95 | 5,045,300 | — | — |
| 2023-08-02 | $25.87 | $25.87 | 3,874,800 | — | — |
| 2023-08-01 | $26.75 | $26.75 | 3,541,200 | — | — |
| 2023-07-31 | $26.95 | $26.95 | 3,310,400 | — | — |
| 2023-07-28 | $26.63 | $26.63 | 2,966,400 | — | — |
| 2023-07-27 | $26.71 | $26.71 | 2,868,900 | — | — |
| 2023-07-26 | $26.72 | $26.72 | 5,912,500 | — | — |
| 2023-07-25 | $26.75 | $26.75 | 3,120,900 | — | — |
| 2023-07-24 | $26.80 | $26.80 | 3,015,200 | — | — |
| 2023-07-21 | $26.99 | $26.99 | 3,327,000 | — | — |
| 2023-07-20 | $27.51 | $27.51 | 3,737,900 | — | — |
| 2023-07-19 | $28.10 | $28.10 | 6,716,500 | — | — |
| 2023-07-18 | $28.03 | $28.03 | 4,139,800 | — | — |
| 2023-07-17 | $27.81 | $27.81 | 3,619,900 | — | — |
| 2023-07-14 | $27.29 | $27.29 | 4,023,100 | — | — |
| 2023-07-13 | $27.78 | $27.78 | 4,375,600 | — | — |
| 2023-07-12 | $27.55 | $27.55 | 3,079,000 | — | — |
| 2023-07-11 | $27.50 | $27.50 | 3,353,500 | — | — |
| 2023-07-10 | $27.36 | $27.36 | 2,710,300 | — | — |
| 2023-07-07 | $26.97 | $26.97 | 3,608,600 | — | — |
| 2023-07-06 | $26.73 | $26.73 | 3,636,700 | — | — |
| 2023-07-05 | $26.59 | $26.59 | 4,720,800 | — | — |
| 2023-07-03 | $26.63 | $26.63 | 1,332,100 | — | — |
| 2023-06-30 | $26.67 | $26.67 | 3,775,100 | — | — |
| 2023-06-29 | $26.72 | $26.72 | 2,250,100 | — | — |
| 2023-06-28 | $26.72 | $26.72 | 3,537,900 | — | — |
| 2023-06-27 | $26.14 | $26.14 | 3,158,400 | — | — |
| 2023-06-26 | $25.83 | $25.83 | 4,039,700 | — | — |
| 2023-06-23 | $26.33 | $26.33 | 5,378,800 | — | — |
| 2023-06-22 | $26.43 | $26.43 | 7,099,000 | — | — |
| 2023-06-21 | $25.75 | $25.75 | 5,366,700 | — | — |
| 2023-06-20 | $25.95 | $25.95 | 5,662,900 | — | — |
| 2023-06-16 | $25.97 | $25.97 | 47,223,300 | — | — |
| 2023-06-15 | $25.83 | $25.83 | 5,467,700 | — | — |
| 2023-06-14 | $25.10 | $25.10 | 5,131,700 | — | — |
| 2023-06-13 | $24.88 | $24.88 | 4,674,700 | — | — |
| 2023-06-12 | $24.60 | $24.60 | 4,806,900 | — | — |
| 2023-06-09 | $24.00 | $24.00 | 4,154,500 | — | — |
| 2023-06-08 | $23.63 | $23.63 | 2,962,400 | — | — |
| 2023-06-07 | $23.40 | $23.40 | 4,031,100 | — | — |
| 2023-06-06 | $23.84 | $23.84 | 4,043,200 | — | — |
| 2023-06-05 | $23.93 | $23.93 | 5,241,600 | — | — |
| 2023-06-02 | $23.68 | $23.68 | 3,122,800 | — | — |
| 2023-06-01 | $23.19 | $23.19 | 2,916,900 | — | — |
| 2023-05-31 | $23.02 | $23.02 | 5,028,900 | — | — |
| 2023-05-30 | $22.69 | $22.69 | 3,548,400 | — | — |
| 2023-05-26 | $22.81 | $22.81 | 3,737,300 | — | — |
| 2023-05-25 | $22.51 | $22.51 | 3,470,100 | — | — |
| 2023-05-24 | $22.07 | $22.07 | 3,398,200 | — | — |
| 2023-05-23 | $22.24 | $22.24 | 2,277,900 | — | — |
| 2023-05-22 | $22.48 | $22.48 | 3,457,300 | — | — |
| 2023-05-19 | $22.69 | $22.69 | 3,465,800 | — | — |
| 2023-05-18 | $22.57 | $22.57 | 2,867,000 | — | — |
| 2023-05-17 | $22.33 | $22.33 | 3,897,500 | — | — |
| 2023-05-16 | $22.07 | $22.07 | 4,370,600 | — | — |
| 2023-05-15 | $22.61 | $22.61 | 6,226,300 | — | — |
| 2023-05-12 | $22.02 | $22.02 | 6,689,100 | — | — |
| 2023-05-11 | $21.72 | $21.72 | 3,756,900 | — | — |
| 2023-05-10 | $21.76 | $21.76 | 3,838,000 | — | — |
| 2023-05-09 | $21.20 | $21.20 | 3,414,000 | — | — |
| 2023-05-08 | $21.42 | $21.42 | 4,677,500 | — | — |
| 2023-05-05 | $21.31 | $21.31 | 7,564,400 | — | — |
| 2023-05-04 | $19.62 | $19.62 | 3,887,800 | — | — |
| 2023-05-03 | $19.88 | $19.88 | 3,210,200 | — | — |
| 2023-05-02 | $20.03 | $20.03 | 4,570,900 | — | — |
| 2023-05-01 | $20.35 | $20.35 | 3,130,900 | — | — |
| 2023-04-28 | $20.34 | $20.34 | 3,324,400 | — | — |
| 2023-04-27 | $20.16 | $20.16 | 8,403,500 | — | — |
| 2023-04-26 | $20.89 | $20.89 | 2,404,400 | — | — |
| 2023-04-25 | $21.07 | $21.07 | 2,564,000 | — | — |
| 2023-04-24 | $21.50 | $21.50 | 1,729,500 | — | — |
| 2023-04-21 | $21.73 | $21.73 | 2,102,600 | — | — |
| 2023-04-20 | $21.76 | $21.76 | 2,315,200 | — | — |
| 2023-04-19 | $21.91 | $21.91 | 1,769,500 | — | — |
| 2023-04-18 | $22.15 | $22.15 | 2,527,700 | — | — |
| 2023-04-17 | $22.05 | $22.05 | 2,769,300 | — | — |
| 2023-04-14 | $22.05 | $22.05 | 2,817,000 | — | — |
| 2023-04-13 | $21.88 | $21.88 | 4,051,300 | — | — |
| 2023-04-12 | $20.80 | $20.80 | 2,267,200 | — | — |
| 2023-04-11 | $20.76 | $20.76 | 4,808,700 | — | — |
| 2023-04-10 | $21.08 | $21.08 | 1,976,900 | — | — |
| 2023-04-06 | $21.25 | $21.25 | 2,245,100 | — | — |
| 2023-04-05 | $21.16 | $21.16 | 2,228,000 | — | — |
| 2023-04-04 | $21.35 | $21.35 | 2,427,700 | — | — |
| 2023-04-03 | $21.35 | $21.35 | 2,227,600 | — | — |
| 2023-03-31 | $21.62 | $21.62 | 4,291,000 | — | — |
| 2023-03-30 | $21.00 | $21.00 | 4,376,100 | — | — |
| 2023-03-29 | $21.17 | $21.17 | 1,935,800 | — | — |
| 2023-03-28 | $20.96 | $20.96 | 3,108,900 | — | — |
| 2023-03-27 | $21.13 | $21.13 | 2,692,000 | — | — |
| 2023-03-24 | $21.16 | $21.16 | 3,072,500 | — | — |
| 2023-03-23 | $21.11 | $21.11 | 2,838,100 | — | — |
| 2023-03-22 | $20.86 | $20.86 | 3,705,500 | — | — |
| 2023-03-21 | $21.15 | $21.15 | 3,096,700 | — | — |
| 2023-03-20 | $20.52 | $20.52 | 3,664,500 | — | — |
| 2023-03-17 | $20.01 | $20.01 | 5,258,300 | — | — |
| 2023-03-16 | $19.96 | $19.96 | 3,252,000 | — | — |
| 2023-03-15 | $19.66 | $19.66 | 4,519,200 | — | — |
| 2023-03-14 | $19.56 | $19.56 | 5,447,600 | — | — |
| 2023-03-13 | $18.97 | $18.97 | 4,391,800 | — | — |
| 2023-03-10 | $19.12 | $19.12 | 3,368,900 | — | — |
| 2023-03-09 | $19.61 | $19.61 | 3,359,300 | — | — |
| 2023-03-08 | $20.07 | $20.07 | 3,230,100 | — | — |
| 2023-03-07 | $20.11 | $20.11 | 3,851,900 | — | — |
| 2023-03-06 | $20.38 | $20.38 | 3,969,500 | — | — |
| 2023-03-03 | $20.63 | $20.63 | 3,344,000 | — | — |
| 2023-03-02 | $20.67 | $20.67 | 2,883,200 | — | — |
| 2023-03-01 | $20.55 | $20.55 | 4,189,400 | — | — |
| 2023-02-28 | $20.40 | $20.40 | 4,007,600 | — | — |
| 2023-02-27 | $20.49 | $20.49 | 3,519,100 | — | — |
| 2023-02-24 | $20.60 | $20.60 | 3,926,200 | — | — |
| 2023-02-23 | $21.02 | $21.02 | 3,542,900 | — | — |
| 2023-02-22 | $21.22 | $21.22 | 4,200,500 | — | — |
| 2023-02-21 | $21.29 | $21.29 | 6,230,400 | — | — |
| 2023-02-17 | $21.22 | $21.22 | 11,640,000 | — | — |
| 2023-02-16 | $23.96 | $23.96 | 2,624,400 | — | — |
| 2023-02-15 | $24.17 | $24.17 | 2,262,800 | — | — |
| 2023-02-14 | $24.00 | $24.00 | 2,112,700 | — | — |
| 2023-02-13 | $23.84 | $23.84 | 1,721,900 | — | — |
| 2023-02-10 | $23.58 | $23.58 | 2,058,200 | — | — |
| 2023-02-09 | $23.69 | $23.69 | 1,947,700 | — | — |
| 2023-02-08 | $23.77 | $23.77 | 1,623,000 | — | — |
| 2023-02-07 | $24.11 | $24.11 | 2,232,100 | — | — |
| 2023-02-06 | $23.44 | $23.44 | 2,027,900 | — | — |
| 2023-02-03 | $24.06 | $24.06 | 2,400,500 | — | — |
| 2023-02-02 | $24.34 | $24.34 | 3,208,000 | — | — |
| 2023-02-01 | $23.88 | $23.88 | 2,270,000 | — | — |
| 2023-01-31 | $23.23 | $23.23 | 2,085,100 | — | — |
| 2023-01-30 | $22.95 | $22.95 | 1,644,600 | — | — |
| 2023-01-27 | $23.39 | $23.39 | 1,617,500 | — | — |
| 2023-01-26 | $23.38 | $23.38 | 1,980,300 | — | — |
| 2023-01-25 | $22.97 | $22.97 | 1,914,600 | — | — |
| 2023-01-24 | $22.93 | $22.93 | 1,789,900 | — | — |
| 2023-01-23 | $23.39 | $23.39 | 2,136,100 | — | — |
| 2023-01-20 | $22.80 | $22.80 | 1,759,000 | — | — |
| 2023-01-19 | $22.53 | $22.53 | 2,079,300 | — | — |
| 2023-01-18 | $22.97 | $22.97 | 2,829,100 | — | — |
| 2023-01-17 | $22.75 | $22.75 | 2,010,900 | — | — |
| 2023-01-13 | $23.07 | $23.07 | 1,840,700 | — | — |
| 2023-01-12 | $22.92 | $22.92 | 1,735,000 | — | — |
| 2023-01-11 | $22.86 | $22.86 | 2,845,400 | — | — |
| 2023-01-10 | $22.45 | $22.45 | 1,947,700 | — | — |
| 2023-01-09 | $22.35 | $22.35 | 2,860,900 | — | — |
| 2023-01-06 | $22.17 | $22.17 | 2,782,600 | — | — |
| 2023-01-05 | $22.11 | $22.11 | 3,500,500 | — | — |
| 2023-01-04 | $22.81 | $22.81 | 1,783,700 | — | — |
| 2023-01-03 | $22.68 | $22.68 | 2,165,700 | — | — |