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
- 2021-01-21 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 | $35.53 | $35.53 | 443,900 | — | — |
| 2023-12-28 | $36.27 | $36.27 | 234,400 | — | — |
| 2023-12-27 | $36.41 | $36.41 | 351,600 | — | — |
| 2023-12-26 | $36.11 | $36.11 | 281,600 | — | — |
| 2023-12-22 | $35.65 | $35.65 | 499,000 | — | — |
| 2023-12-21 | $36.06 | $36.06 | 509,100 | — | — |
| 2023-12-20 | $35.35 | $35.35 | 998,500 | — | — |
| 2023-12-19 | $34.63 | $34.63 | 949,400 | — | — |
| 2023-12-18 | $31.66 | $31.66 | 444,600 | — | — |
| 2023-12-15 | $31.46 | $31.46 | 845,200 | — | — |
| 2023-12-14 | $31.61 | $31.61 | 1,213,600 | — | — |
| 2023-12-13 | $27.68 | $27.68 | 627,400 | — | — |
| 2023-12-12 | $28.01 | $28.01 | 256,900 | — | — |
| 2023-12-11 | $28.57 | $28.57 | 322,800 | — | — |
| 2023-12-08 | $28.46 | $28.46 | 834,900 | — | — |
| 2023-12-07 | $28.13 | $28.13 | 873,200 | — | — |
| 2023-12-06 | $27.34 | $27.34 | 649,900 | — | — |
| 2023-12-05 | $26.05 | $26.05 | 244,600 | — | — |
| 2023-12-04 | $26.05 | $26.05 | 401,100 | — | — |
| 2023-12-01 | $25.50 | $25.50 | 467,100 | — | — |
| 2023-11-30 | $24.34 | $24.34 | 273,400 | — | — |
| 2023-11-29 | $24.50 | $24.50 | 442,200 | — | — |
| 2023-11-28 | $24.15 | $24.15 | 595,400 | — | — |
| 2023-11-27 | $25.35 | $25.35 | 579,100 | — | — |
| 2023-11-24 | $24.52 | $24.52 | 198,300 | — | — |
| 2023-11-22 | $24.63 | $24.63 | 317,600 | — | — |
| 2023-11-21 | $24.60 | $24.60 | 349,300 | — | — |
| 2023-11-20 | $24.56 | $24.56 | 250,000 | — | — |
| 2023-11-17 | $24.41 | $24.41 | 332,900 | — | — |
| 2023-11-16 | $24.29 | $24.29 | 362,000 | — | — |
| 2023-11-15 | $24.60 | $24.60 | 444,800 | — | — |
| 2023-11-14 | $24.37 | $24.37 | 538,400 | — | — |
| 2023-11-13 | $22.63 | $22.63 | 191,100 | — | — |
| 2023-11-10 | $23.12 | $23.12 | 482,100 | — | — |
| 2023-11-09 | $22.64 | $22.64 | 260,000 | — | — |
| 2023-11-08 | $22.98 | $22.98 | 227,800 | — | — |
| 2023-11-07 | $22.92 | $22.92 | 253,000 | — | — |
| 2023-11-06 | $22.22 | $22.22 | 440,800 | — | — |
| 2023-11-03 | $22.59 | $22.59 | 533,800 | — | — |
| 2023-11-02 | $21.84 | $21.84 | 678,500 | — | — |
| 2023-11-01 | $20.23 | $20.23 | 425,000 | — | — |
| 2023-10-31 | $19.69 | $19.69 | 452,100 | — | — |
| 2023-10-30 | $19.07 | $19.07 | 158,500 | — | — |
| 2023-10-27 | $19.15 | $19.15 | 379,600 | — | — |
| 2023-10-26 | $18.63 | $18.63 | 327,400 | — | — |
| 2023-10-25 | $18.76 | $18.76 | 177,300 | — | — |
| 2023-10-24 | $19.26 | $19.26 | 150,100 | — | — |
| 2023-10-23 | $18.99 | $18.99 | 372,600 | — | — |
| 2023-10-20 | $18.59 | $18.59 | 335,100 | — | — |
| 2023-10-19 | $18.95 | $18.95 | 410,700 | — | — |
| 2023-10-18 | $19.52 | $19.52 | 313,000 | — | — |
| 2023-10-17 | $20.89 | $20.89 | 437,700 | — | — |
| 2023-10-16 | $21.03 | $21.03 | 261,500 | — | — |
| 2023-10-13 | $20.92 | $20.92 | 153,000 | — | — |
| 2023-10-12 | $20.69 | $20.69 | 285,000 | — | — |
| 2023-10-11 | $21.59 | $21.59 | 324,000 | — | — |
| 2023-10-10 | $21.58 | $21.58 | 270,700 | — | — |
| 2023-10-09 | $21.54 | $21.54 | 285,200 | — | — |
| 2023-10-06 | $21.68 | $21.68 | 320,100 | — | — |
| 2023-10-05 | $21.17 | $21.17 | 367,800 | — | — |
| 2023-10-04 | $20.94 | $20.94 | 231,400 | — | — |
| 2023-10-03 | $20.59 | $20.59 | 296,700 | — | — |
| 2023-10-02 | $21.94 | $21.94 | 379,400 | — | — |
| 2023-09-29 | $22.23 | $22.23 | 597,900 | — | — |
| 2023-09-28 | $22.37 | $22.37 | 205,600 | — | — |
| 2023-09-27 | $22.32 | $22.32 | 239,200 | — | — |
| 2023-09-26 | $22.13 | $22.13 | 208,300 | — | — |
| 2023-09-25 | $22.32 | $22.32 | 128,600 | — | — |
| 2023-09-22 | $22.32 | $22.32 | 233,000 | — | — |
| 2023-09-21 | $22.13 | $22.13 | 272,900 | — | — |
| 2023-09-20 | $23.36 | $23.36 | 223,700 | — | — |
| 2023-09-19 | $23.68 | $23.68 | 301,900 | — | — |
| 2023-09-18 | $23.59 | $23.59 | 367,900 | — | — |
| 2023-09-15 | $24.03 | $24.03 | 1,310,400 | — | — |
| 2023-09-14 | $25.78 | $25.78 | 221,200 | — | — |
| 2023-09-13 | $26.01 | $26.01 | 266,100 | — | — |
| 2023-09-12 | $26.80 | $26.80 | 191,500 | — | — |
| 2023-09-11 | $28.13 | $28.13 | 302,300 | — | — |
| 2023-09-08 | $27.29 | $27.29 | 78,500 | — | — |
| 2023-09-07 | $27.96 | $27.96 | 126,400 | — | — |
| 2023-09-06 | $27.85 | $27.85 | 137,800 | — | — |
| 2023-09-05 | $27.79 | $27.79 | 317,500 | — | — |
| 2023-09-01 | $29.90 | $29.90 | 225,800 | — | — |
| 2023-08-31 | $28.82 | $28.82 | 238,900 | — | — |
| 2023-08-30 | $28.29 | $28.29 | 225,900 | — | — |
| 2023-08-29 | $28.10 | $28.10 | 372,000 | — | — |
| 2023-08-28 | $26.32 | $26.32 | 108,600 | — | — |
| 2023-08-25 | $26.11 | $26.11 | 179,000 | — | — |
| 2023-08-24 | $26.59 | $26.59 | 152,400 | — | — |
| 2023-08-23 | $27.17 | $27.17 | 237,100 | — | — |
| 2023-08-22 | $26.49 | $26.49 | 157,500 | — | — |
| 2023-08-21 | $26.69 | $26.69 | 205,300 | — | — |
| 2023-08-18 | $26.81 | $26.81 | 268,800 | — | — |
| 2023-08-17 | $26.36 | $26.36 | 429,600 | — | — |
| 2023-08-16 | $29.24 | $29.24 | 351,500 | — | — |
| 2023-08-15 | $29.04 | $29.04 | 218,000 | — | — |
| 2023-08-14 | $28.89 | $28.89 | 203,800 | — | — |
| 2023-08-11 | $28.93 | $28.93 | 234,100 | — | — |
| 2023-08-10 | $29.68 | $29.68 | 221,600 | — | — |
| 2023-08-09 | $30.30 | $30.30 | 397,800 | — | — |
| 2023-08-08 | $30.49 | $30.49 | 547,100 | — | — |
| 2023-08-07 | $30.50 | $30.50 | 579,000 | — | — |
| 2023-08-04 | $30.38 | $30.38 | 1,233,300 | — | — |
| 2023-08-03 | $23.94 | $23.94 | 502,800 | — | — |
| 2023-08-02 | $24.27 | $24.27 | 199,100 | — | — |
| 2023-08-01 | $24.50 | $24.50 | 259,000 | — | — |
| 2023-07-31 | $25.50 | $25.50 | 258,400 | — | — |
| 2023-07-28 | $25.51 | $25.51 | 232,700 | — | — |
| 2023-07-27 | $23.94 | $23.94 | 197,000 | — | — |
| 2023-07-26 | $24.81 | $24.81 | 158,400 | — | — |
| 2023-07-25 | $25.64 | $25.64 | 206,200 | — | — |
| 2023-07-24 | $24.82 | $24.82 | 130,200 | — | — |
| 2023-07-21 | $24.80 | $24.80 | 160,700 | — | — |
| 2023-07-20 | $25.14 | $25.14 | 434,600 | — | — |
| 2023-07-19 | $27.00 | $27.00 | 245,100 | — | — |
| 2023-07-18 | $26.87 | $26.87 | 244,200 | — | — |
| 2023-07-17 | $26.57 | $26.57 | 202,600 | — | — |
| 2023-07-14 | $26.02 | $26.02 | 161,800 | — | — |
| 2023-07-13 | $25.67 | $25.67 | 261,600 | — | — |
| 2023-07-12 | $25.23 | $25.23 | 494,300 | — | — |
| 2023-07-11 | $24.00 | $24.00 | 399,500 | — | — |
| 2023-07-10 | $23.48 | $23.48 | 470,300 | — | — |
| 2023-07-07 | $23.13 | $23.13 | 302,700 | — | — |
| 2023-07-06 | $22.87 | $22.87 | 288,700 | — | — |
| 2023-07-05 | $25.05 | $25.05 | 331,400 | — | — |
| 2023-07-03 | $24.52 | $24.52 | 151,600 | — | — |
| 2023-06-30 | $24.59 | $24.59 | 446,000 | — | — |
| 2023-06-29 | $24.12 | $24.12 | 302,400 | — | — |
| 2023-06-28 | $23.90 | $23.90 | 239,500 | — | — |
| 2023-06-27 | $23.61 | $23.61 | 309,300 | — | — |
| 2023-06-26 | $22.71 | $22.71 | 432,700 | — | — |
| 2023-06-23 | $22.79 | $22.79 | 1,078,200 | — | — |
| 2023-06-22 | $23.18 | $23.18 | 584,400 | — | — |
| 2023-06-21 | $25.75 | $25.75 | 447,700 | — | — |
| 2023-06-20 | $24.62 | $24.62 | 386,500 | — | — |
| 2023-06-16 | $24.45 | $24.45 | 805,000 | — | — |
| 2023-06-15 | $24.50 | $24.50 | 312,400 | — | — |
| 2023-06-14 | $23.06 | $23.06 | 244,600 | — | — |
| 2023-06-13 | $22.85 | $22.85 | 382,700 | — | — |
| 2023-06-12 | $22.23 | $22.23 | 197,900 | — | — |
| 2023-06-09 | $21.76 | $21.76 | 275,300 | — | — |
| 2023-06-08 | $21.59 | $21.59 | 300,400 | — | — |
| 2023-06-07 | $20.33 | $20.33 | 301,500 | — | — |
| 2023-06-06 | $20.85 | $20.85 | 282,000 | — | — |
| 2023-06-05 | $19.43 | $19.43 | 227,000 | — | — |
| 2023-06-02 | $19.13 | $19.13 | 190,100 | — | — |
| 2023-06-01 | $18.80 | $18.80 | 223,600 | — | — |
| 2023-05-31 | $18.54 | $18.54 | 637,200 | — | — |
| 2023-05-30 | $17.94 | $17.94 | 149,100 | — | — |
| 2023-05-26 | $17.68 | $17.68 | 166,800 | — | — |
| 2023-05-25 | $18.02 | $18.02 | 201,600 | — | — |
| 2023-05-24 | $17.53 | $17.53 | 200,200 | — | — |
| 2023-05-23 | $17.15 | $17.15 | 133,500 | — | — |
| 2023-05-22 | $16.76 | $16.76 | 174,400 | — | — |
| 2023-05-19 | $17.24 | $17.24 | 179,700 | — | — |
| 2023-05-18 | $17.53 | $17.53 | 98,600 | — | — |
| 2023-05-17 | $16.92 | $16.92 | 92,700 | — | — |
| 2023-05-16 | $16.58 | $16.58 | 78,500 | — | — |
| 2023-05-15 | $16.56 | $16.56 | 91,400 | — | — |
| 2023-05-12 | $16.20 | $16.20 | 113,200 | — | — |
| 2023-05-11 | $16.65 | $16.65 | 106,800 | — | — |
| 2023-05-10 | $17.00 | $17.00 | 143,600 | — | — |
| 2023-05-09 | $16.64 | $16.64 | 148,800 | — | — |
| 2023-05-08 | $17.21 | $17.21 | 295,300 | — | — |
| 2023-05-05 | $16.13 | $16.13 | 96,500 | — | — |
| 2023-05-04 | $15.40 | $15.40 | 112,000 | — | — |
| 2023-05-03 | $15.76 | $15.76 | 115,600 | — | — |
| 2023-05-02 | $15.82 | $15.82 | 270,500 | — | — |
| 2023-05-01 | $16.08 | $16.08 | 225,000 | — | — |
| 2023-04-28 | $15.25 | $15.25 | 160,800 | — | — |
| 2023-04-27 | $14.89 | $14.89 | 104,900 | — | — |
| 2023-04-26 | $14.60 | $14.60 | 245,200 | — | — |
| 2023-04-25 | $15.68 | $15.68 | 116,800 | — | — |
| 2023-04-24 | $15.72 | $15.72 | 84,700 | — | — |
| 2023-04-21 | $15.53 | $15.53 | 155,700 | — | — |
| 2023-04-20 | $15.18 | $15.18 | 149,300 | — | — |
| 2023-04-19 | $14.41 | $14.41 | 68,700 | — | — |
| 2023-04-18 | $14.60 | $14.60 | 106,100 | — | — |
| 2023-04-17 | $14.20 | $14.20 | 168,200 | — | — |
| 2023-04-14 | $13.91 | $13.91 | 88,000 | — | — |
| 2023-04-13 | $13.71 | $13.71 | 61,600 | — | — |
| 2023-04-12 | $13.56 | $13.56 | 63,200 | — | — |
| 2023-04-11 | $13.72 | $13.72 | 72,800 | — | — |
| 2023-04-10 | $13.42 | $13.42 | 81,400 | — | — |
| 2023-04-06 | $13.22 | $13.22 | 116,000 | — | — |
| 2023-04-05 | $13.05 | $13.05 | 127,000 | — | — |
| 2023-04-04 | $12.80 | $12.80 | 110,300 | — | — |
| 2023-04-03 | $13.24 | $13.24 | 95,600 | — | — |
| 2023-03-31 | $13.25 | $13.25 | 116,200 | — | — |
| 2023-03-30 | $13.16 | $13.16 | 84,900 | — | — |
| 2023-03-29 | $12.99 | $12.99 | 77,200 | — | — |
| 2023-03-28 | $12.67 | $12.67 | 47,100 | — | — |
| 2023-03-27 | $12.65 | $12.65 | 89,300 | — | — |
| 2023-03-24 | $12.69 | $12.69 | 105,600 | — | — |
| 2023-03-23 | $12.45 | $12.45 | 123,500 | — | — |
| 2023-03-22 | $12.38 | $12.38 | 157,600 | — | — |
| 2023-03-21 | $12.38 | $12.38 | 174,700 | — | — |
| 2023-03-20 | $12.18 | $12.18 | 275,300 | — | — |
| 2023-03-17 | $12.12 | $12.12 | 165,700 | — | — |
| 2023-03-16 | $12.28 | $12.28 | 106,500 | — | — |
| 2023-03-15 | $11.90 | $11.90 | 109,500 | — | — |
| 2023-03-14 | $12.20 | $12.20 | 115,500 | — | — |
| 2023-03-13 | $12.11 | $12.11 | 152,200 | — | — |
| 2023-03-10 | $12.07 | $12.07 | 208,000 | — | — |
| 2023-03-09 | $12.05 | $12.05 | 180,200 | — | — |
| 2023-03-08 | $12.54 | $12.54 | 174,800 | — | — |
| 2023-03-07 | $12.39 | $12.39 | 227,400 | — | — |
| 2023-03-06 | $12.43 | $12.43 | 234,300 | — | — |
| 2023-03-03 | $12.45 | $12.45 | 210,400 | — | — |
| 2023-03-02 | $12.47 | $12.47 | 263,500 | — | — |
| 2023-03-01 | $12.49 | $12.49 | 321,200 | — | — |
| 2023-02-28 | $12.03 | $12.03 | 150,300 | — | — |
| 2023-02-27 | $12.00 | $12.00 | 138,800 | — | — |
| 2023-02-24 | $12.01 | $12.01 | 156,300 | — | — |
| 2023-02-23 | $11.58 | $11.58 | 75,700 | — | — |
| 2023-02-22 | $11.06 | $11.06 | 64,500 | — | — |
| 2023-02-21 | $10.86 | $10.86 | 138,900 | — | — |
| 2023-02-17 | $11.79 | $11.79 | 92,700 | — | — |
| 2023-02-16 | $12.12 | $12.12 | 90,800 | — | — |
| 2023-02-15 | $12.26 | $12.26 | 73,700 | — | — |
| 2023-02-14 | $12.44 | $12.44 | 95,200 | — | — |
| 2023-02-13 | $12.98 | $12.98 | 88,600 | — | — |
| 2023-02-10 | $12.34 | $12.34 | 102,200 | — | — |
| 2023-02-09 | $12.38 | $12.38 | 80,200 | — | — |
| 2023-02-08 | $12.62 | $12.62 | 78,500 | — | — |
| 2023-02-07 | $13.26 | $13.26 | 133,600 | — | — |
| 2023-02-06 | $12.75 | $12.75 | 93,500 | — | — |
| 2023-02-03 | $12.99 | $12.99 | 144,100 | — | — |
| 2023-02-02 | $13.35 | $13.35 | 246,600 | — | — |
| 2023-02-01 | $12.82 | $12.82 | 265,500 | — | — |
| 2023-01-31 | $12.64 | $12.64 | 227,000 | — | — |
| 2023-01-30 | $11.70 | $11.70 | 161,000 | — | — |
| 2023-01-27 | $11.20 | $11.20 | 97,600 | — | — |
| 2023-01-26 | $11.19 | $11.19 | 82,000 | — | — |
| 2023-01-25 | $11.20 | $11.20 | 126,500 | — | — |
| 2023-01-24 | $11.20 | $11.20 | 159,900 | — | — |
| 2023-01-23 | $11.10 | $11.10 | 187,600 | — | — |
| 2023-01-20 | $10.75 | $10.75 | 293,200 | — | — |
| 2023-01-19 | $10.40 | $10.40 | 116,000 | — | — |
| 2023-01-18 | $10.44 | $10.44 | 304,400 | — | — |
| 2023-01-17 | $10.37 | $10.37 | 125,200 | — | — |
| 2023-01-13 | $10.16 | $10.16 | 185,800 | — | — |
| 2023-01-12 | $10.30 | $10.30 | 148,000 | — | — |
| 2023-01-11 | $10.02 | $10.02 | 199,100 | — | — |
| 2023-01-10 | $9.90 | $9.90 | 96,900 | — | — |
| 2023-01-09 | $9.99 | $9.99 | 119,700 | — | — |
| 2023-01-06 | $10.12 | $10.12 | 107,800 | — | — |
| 2023-01-05 | $9.93 | $9.93 | 175,400 | — | — |
| 2023-01-04 | $9.83 | $9.83 | 172,100 | — | — |
| 2023-01-03 | $9.58 | $9.58 | 253,200 | — | — |