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
- 2021-06-24 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 | $28.04 | $28.04 | 1,394,500 | — | — |
| 2023-12-28 | $28.42 | $28.42 | 952,500 | — | — |
| 2023-12-27 | $28.28 | $28.28 | 837,800 | — | — |
| 2023-12-26 | $28.24 | $28.24 | 622,900 | — | — |
| 2023-12-22 | $27.92 | $27.92 | 1,191,700 | — | — |
| 2023-12-21 | $28.05 | $28.05 | 1,120,500 | — | — |
| 2023-12-20 | $27.20 | $27.20 | 1,921,400 | — | — |
| 2023-12-19 | $27.31 | $27.31 | 1,540,200 | — | — |
| 2023-12-18 | $26.90 | $26.90 | 1,592,100 | — | — |
| 2023-12-15 | $26.57 | $26.57 | 4,428,400 | — | — |
| 2023-12-14 | $26.50 | $26.50 | 3,877,400 | — | — |
| 2023-12-13 | $24.66 | $24.66 | 1,680,400 | — | — |
| 2023-12-12 | $24.11 | $24.11 | 1,310,800 | — | — |
| 2023-12-11 | $24.03 | $24.03 | 1,479,400 | — | — |
| 2023-12-08 | $24.51 | $24.51 | 1,243,100 | — | — |
| 2023-12-07 | $24.13 | $24.13 | 1,445,200 | — | — |
| 2023-12-06 | $24.21 | $24.21 | 1,128,200 | — | — |
| 2023-12-05 | $23.79 | $23.79 | 1,370,600 | — | — |
| 2023-12-04 | $24.54 | $24.54 | 1,618,700 | — | — |
| 2023-12-01 | $24.35 | $24.35 | 1,445,200 | — | — |
| 2023-11-30 | $23.25 | $23.25 | 1,920,300 | — | — |
| 2023-11-29 | $23.92 | $23.92 | 1,387,000 | — | — |
| 2023-11-28 | $24.18 | $24.18 | 1,135,800 | — | — |
| 2023-11-27 | $23.70 | $23.70 | 1,389,600 | — | — |
| 2023-11-24 | $24.56 | $24.56 | 526,000 | — | — |
| 2023-11-22 | $24.52 | $24.52 | 1,344,900 | — | — |
| 2023-11-21 | $24.04 | $24.04 | 1,825,200 | — | — |
| 2023-11-20 | $24.42 | $24.42 | 1,874,500 | — | — |
| 2023-11-17 | $24.64 | $24.64 | 2,893,000 | — | — |
| 2023-11-16 | $25.40 | $25.40 | 1,647,300 | — | — |
| 2023-11-15 | $25.40 | $25.40 | 2,470,500 | — | — |
| 2023-11-14 | $25.40 | $25.40 | 2,766,700 | — | — |
| 2023-11-13 | $23.88 | $23.88 | 3,620,300 | — | — |
| 2023-11-10 | $23.83 | $23.83 | 8,461,900 | — | — |
| 2023-11-09 | $20.50 | $20.50 | 3,931,300 | — | — |
| 2023-11-08 | $21.07 | $21.07 | 2,485,400 | — | — |
| 2023-11-07 | $21.27 | $21.27 | 1,810,000 | — | — |
| 2023-11-06 | $21.30 | $21.30 | 2,235,600 | — | — |
| 2023-11-03 | $21.92 | $21.92 | 1,202,300 | — | — |
| 2023-11-02 | $21.00 | $21.00 | 893,300 | — | — |
| 2023-11-01 | $20.33 | $20.33 | 1,632,500 | — | — |
| 2023-10-31 | $20.43 | $20.43 | 1,624,300 | — | — |
| 2023-10-30 | $20.94 | $20.94 | 945,900 | — | — |
| 2023-10-27 | $20.78 | $20.78 | 1,589,300 | — | — |
| 2023-10-26 | $21.06 | $21.06 | 1,646,800 | — | — |
| 2023-10-25 | $21.76 | $21.76 | 1,378,300 | — | — |
| 2023-10-24 | $22.82 | $22.82 | 1,142,400 | — | — |
| 2023-10-23 | $22.20 | $22.20 | 1,208,600 | — | — |
| 2023-10-20 | $22.09 | $22.09 | 1,009,500 | — | — |
| 2023-10-19 | $22.06 | $22.06 | 1,027,300 | — | — |
| 2023-10-18 | $22.03 | $22.03 | 1,285,900 | — | — |
| 2023-10-17 | $22.53 | $22.53 | 1,530,600 | — | — |
| 2023-10-16 | $22.24 | $22.24 | 2,775,300 | — | — |
| 2023-10-13 | $21.60 | $21.60 | 2,358,000 | — | — |
| 2023-10-12 | $21.67 | $21.67 | 1,562,100 | — | — |
| 2023-10-11 | $22.27 | $22.27 | 1,499,200 | — | — |
| 2023-10-10 | $22.41 | $22.41 | 1,480,300 | — | — |
| 2023-10-09 | $21.89 | $21.89 | 1,262,800 | — | — |
| 2023-10-06 | $21.91 | $21.91 | 1,676,000 | — | — |
| 2023-10-05 | $21.37 | $21.37 | 1,096,400 | — | — |
| 2023-10-04 | $21.24 | $21.24 | 1,693,200 | — | — |
| 2023-10-03 | $21.34 | $21.34 | 2,111,900 | — | — |
| 2023-10-02 | $21.19 | $21.19 | 1,526,400 | — | — |
| 2023-09-29 | $21.22 | $21.22 | 1,911,100 | — | — |
| 2023-09-28 | $20.99 | $20.99 | 1,766,800 | — | — |
| 2023-09-27 | $20.64 | $20.64 | 2,384,800 | — | — |
| 2023-09-26 | $19.86 | $19.86 | 1,542,800 | — | — |
| 2023-09-25 | $20.16 | $20.16 | 3,106,300 | — | — |
| 2023-09-22 | $19.89 | $19.89 | 3,858,900 | — | — |
| 2023-09-21 | $20.08 | $20.08 | 2,601,200 | — | — |
| 2023-09-20 | $20.25 | $20.25 | 2,011,400 | — | — |
| 2023-09-19 | $20.40 | $20.40 | 3,091,800 | — | — |
| 2023-09-18 | $20.76 | $20.76 | 2,899,600 | — | — |
| 2023-09-15 | $21.22 | $21.22 | 4,837,600 | — | — |
| 2023-09-14 | $21.48 | $21.48 | 2,952,200 | — | — |
| 2023-09-13 | $21.53 | $21.53 | 3,366,000 | — | — |
| 2023-09-12 | $22.03 | $22.03 | 3,383,500 | — | — |
| 2023-09-11 | $22.70 | $22.70 | 2,836,800 | — | — |
| 2023-09-08 | $22.69 | $22.69 | 2,645,900 | — | — |
| 2023-09-07 | $23.57 | $23.57 | 1,901,700 | — | — |
| 2023-09-06 | $24.06 | $24.06 | 1,834,200 | — | — |
| 2023-09-05 | $24.19 | $24.19 | 2,394,400 | — | — |
| 2023-09-01 | $24.36 | $24.36 | 1,932,700 | — | — |
| 2023-08-31 | $23.84 | $23.84 | 1,846,300 | — | — |
| 2023-08-30 | $24.06 | $24.06 | 1,446,600 | — | — |
| 2023-08-29 | $23.93 | $23.93 | 1,745,800 | — | — |
| 2023-08-28 | $23.56 | $23.56 | 1,523,700 | — | — |
| 2023-08-25 | $23.44 | $23.44 | 1,370,300 | — | — |
| 2023-08-24 | $23.31 | $23.31 | 1,807,700 | — | — |
| 2023-08-23 | $23.91 | $23.91 | 1,952,700 | — | — |
| 2023-08-22 | $23.37 | $23.37 | 1,501,100 | — | — |
| 2023-08-21 | $23.08 | $23.08 | 2,299,300 | — | — |
| 2023-08-18 | $22.27 | $22.27 | 2,935,300 | — | — |
| 2023-08-17 | $22.15 | $22.15 | 1,932,800 | — | — |
| 2023-08-16 | $22.38 | $22.38 | 2,402,400 | — | — |
| 2023-08-15 | $22.65 | $22.65 | 3,453,300 | — | — |
| 2023-08-14 | $23.21 | $23.21 | 4,590,200 | — | — |
| 2023-08-11 | $23.82 | $23.82 | 6,236,300 | — | — |
| 2023-08-10 | $24.91 | $24.91 | 5,667,700 | — | — |
| 2023-08-09 | $25.30 | $25.30 | 11,151,700 | — | — |
| 2023-08-08 | $32.79 | $32.79 | 3,126,500 | — | — |
| 2023-08-07 | $34.45 | $34.45 | 2,421,300 | — | — |
| 2023-08-04 | $33.74 | $33.74 | 1,383,700 | — | — |
| 2023-08-03 | $33.24 | $33.24 | 1,511,900 | — | — |
| 2023-08-02 | $34.01 | $34.01 | 1,087,400 | — | — |
| 2023-08-01 | $34.79 | $34.79 | 821,700 | — | — |
| 2023-07-31 | $35.73 | $35.73 | 1,150,900 | — | — |
| 2023-07-28 | $35.47 | $35.47 | 919,300 | — | — |
| 2023-07-27 | $34.24 | $34.24 | 1,305,500 | — | — |
| 2023-07-26 | $34.26 | $34.26 | 1,062,100 | — | — |
| 2023-07-25 | $33.36 | $33.36 | 1,061,700 | — | — |
| 2023-07-24 | $33.93 | $33.93 | 1,189,600 | — | — |
| 2023-07-21 | $34.83 | $34.83 | 1,474,500 | — | — |
| 2023-07-20 | $34.11 | $34.11 | 1,176,400 | — | — |
| 2023-07-19 | $34.61 | $34.61 | 1,140,200 | — | — |
| 2023-07-18 | $35.83 | $35.83 | 1,003,100 | — | — |
| 2023-07-17 | $35.61 | $35.61 | 974,100 | — | — |
| 2023-07-14 | $35.35 | $35.35 | 1,038,700 | — | — |
| 2023-07-13 | $35.13 | $35.13 | 2,528,100 | — | — |
| 2023-07-12 | $35.41 | $35.41 | 1,210,000 | — | — |
| 2023-07-11 | $34.38 | $34.38 | 1,414,000 | — | — |
| 2023-07-10 | $33.61 | $33.61 | 1,746,400 | — | — |
| 2023-07-07 | $32.42 | $32.42 | 945,400 | — | — |
| 2023-07-06 | $31.58 | $31.58 | 1,148,600 | — | — |
| 2023-07-05 | $32.48 | $32.48 | 1,112,700 | — | — |
| 2023-07-03 | $32.92 | $32.92 | 601,300 | — | — |
| 2023-06-30 | $34.02 | $34.02 | 831,100 | — | — |
| 2023-06-29 | $33.96 | $33.96 | 1,083,400 | — | — |
| 2023-06-28 | $33.52 | $33.52 | 1,032,300 | — | — |
| 2023-06-27 | $32.34 | $32.34 | 1,452,300 | — | — |
| 2023-06-26 | $31.91 | $31.91 | 901,600 | — | — |
| 2023-06-23 | $32.05 | $32.05 | 1,803,000 | — | — |
| 2023-06-22 | $32.09 | $32.09 | 1,403,900 | — | — |
| 2023-06-21 | $31.51 | $31.51 | 1,755,400 | — | — |
| 2023-06-20 | $31.72 | $31.72 | 2,977,400 | — | — |
| 2023-06-16 | $32.54 | $32.54 | 21,385,600 | — | — |
| 2023-06-15 | $32.35 | $32.35 | 1,650,500 | — | — |
| 2023-06-14 | $32.35 | $32.35 | 2,243,100 | — | — |
| 2023-06-13 | $32.47 | $32.47 | 2,887,500 | — | — |
| 2023-06-12 | $32.68 | $32.68 | 2,018,800 | — | — |
| 2023-06-09 | $31.67 | $31.67 | 2,255,100 | — | — |
| 2023-06-08 | $31.93 | $31.93 | 1,879,800 | — | — |
| 2023-06-07 | $32.66 | $32.66 | 1,606,600 | — | — |
| 2023-06-06 | $34.06 | $34.06 | 2,728,200 | — | — |
| 2023-06-05 | $33.96 | $33.96 | 3,908,000 | — | — |
| 2023-06-02 | $33.03 | $33.03 | 1,881,600 | — | — |
| 2023-06-01 | $31.55 | $31.55 | 1,555,300 | — | — |
| 2023-05-31 | $30.67 | $30.67 | 1,851,200 | — | — |
| 2023-05-30 | $30.61 | $30.61 | 1,442,600 | — | — |
| 2023-05-26 | $30.71 | $30.71 | 1,612,800 | — | — |
| 2023-05-25 | $31.20 | $31.20 | 1,670,500 | — | — |
| 2023-05-24 | $31.02 | $31.02 | 1,087,500 | — | — |
| 2023-05-23 | $31.34 | $31.34 | 1,290,300 | — | — |
| 2023-05-22 | $31.80 | $31.80 | 1,523,300 | — | — |
| 2023-05-19 | $32.04 | $32.04 | 1,938,900 | — | — |
| 2023-05-18 | $33.31 | $33.31 | 2,094,800 | — | — |
| 2023-05-17 | $31.95 | $31.95 | 4,839,400 | — | — |
| 2023-05-16 | $33.87 | $33.87 | 2,451,300 | — | — |
| 2023-05-15 | $34.14 | $34.14 | 1,685,800 | — | — |
| 2023-05-12 | $33.04 | $33.04 | 1,295,500 | — | — |
| 2023-05-11 | $33.18 | $33.18 | 1,458,700 | — | — |
| 2023-05-10 | $33.70 | $33.70 | 1,121,700 | — | — |
| 2023-05-09 | $33.38 | $33.38 | 1,122,900 | — | — |
| 2023-05-08 | $34.34 | $34.34 | 1,118,700 | — | — |
| 2023-05-05 | $34.10 | $34.10 | 1,456,800 | — | — |
| 2023-05-04 | $34.33 | $34.33 | 1,045,500 | — | — |
| 2023-05-03 | $34.76 | $34.76 | 1,357,800 | — | — |
| 2023-05-02 | $35.21 | $35.21 | 991,500 | — | — |
| 2023-05-01 | $35.80 | $35.80 | 1,913,100 | — | — |
| 2023-04-28 | $36.75 | $36.75 | 881,900 | — | — |
| 2023-04-27 | $36.41 | $36.41 | 809,500 | — | — |
| 2023-04-26 | $35.60 | $35.60 | 957,700 | — | — |
| 2023-04-25 | $34.72 | $34.72 | 1,123,700 | — | — |
| 2023-04-24 | $36.43 | $36.43 | 1,676,400 | — | — |
| 2023-04-21 | $36.45 | $36.45 | 765,100 | — | — |
| 2023-04-20 | $35.82 | $35.82 | 760,800 | — | — |
| 2023-04-19 | $35.97 | $35.97 | 921,800 | — | — |
| 2023-04-18 | $35.72 | $35.72 | 2,068,300 | — | — |
| 2023-04-17 | $34.52 | $34.52 | 670,000 | — | — |
| 2023-04-14 | $34.13 | $34.13 | 610,000 | — | — |
| 2023-04-13 | $34.56 | $34.56 | 1,287,100 | — | — |
| 2023-04-12 | $34.01 | $34.01 | 2,000,300 | — | — |
| 2023-04-11 | $35.20 | $35.20 | 1,525,300 | — | — |
| 2023-04-10 | $33.36 | $33.36 | 1,285,400 | — | — |
| 2023-04-06 | $31.97 | $31.97 | 1,489,200 | — | — |
| 2023-04-05 | $30.84 | $30.84 | 995,200 | — | — |
| 2023-04-04 | $31.65 | $31.65 | 1,260,500 | — | — |
| 2023-04-03 | $31.49 | $31.49 | 1,176,100 | — | — |
| 2023-03-31 | $32.38 | $32.38 | 877,100 | — | — |
| 2023-03-30 | $31.17 | $31.17 | 1,180,600 | — | — |
| 2023-03-29 | $31.75 | $31.75 | 1,089,000 | — | — |
| 2023-03-28 | $31.50 | $31.50 | 3,009,800 | — | — |
| 2023-03-27 | $32.78 | $32.78 | 857,800 | — | — |
| 2023-03-24 | $32.51 | $32.51 | 1,297,700 | — | — |
| 2023-03-23 | $32.91 | $32.91 | 1,353,000 | — | — |
| 2023-03-22 | $32.56 | $32.56 | 1,295,400 | — | — |
| 2023-03-21 | $32.88 | $32.88 | 1,335,300 | — | — |
| 2023-03-20 | $30.92 | $30.92 | 927,700 | — | — |
| 2023-03-17 | $30.83 | $30.83 | 1,872,500 | — | — |
| 2023-03-16 | $31.50 | $31.50 | 1,342,300 | — | — |
| 2023-03-15 | $30.60 | $30.60 | 1,614,500 | — | — |
| 2023-03-14 | $29.71 | $29.71 | 1,491,100 | — | — |
| 2023-03-13 | $29.08 | $29.08 | 2,114,900 | — | — |
| 2023-03-10 | $29.08 | $29.08 | 2,604,600 | — | — |
| 2023-03-09 | $30.94 | $30.94 | 1,507,000 | — | — |
| 2023-03-08 | $32.85 | $32.85 | 1,339,200 | — | — |
| 2023-03-07 | $33.53 | $33.53 | 888,300 | — | — |
| 2023-03-06 | $34.08 | $34.08 | 1,605,200 | — | — |
| 2023-03-03 | $34.44 | $34.44 | 980,900 | — | — |
| 2023-03-02 | $33.58 | $33.58 | 731,900 | — | — |
| 2023-03-01 | $32.99 | $32.99 | 2,151,700 | — | — |
| 2023-02-28 | $33.63 | $33.63 | 1,959,500 | — | — |
| 2023-02-27 | $32.80 | $32.80 | 1,277,200 | — | — |
| 2023-02-24 | $32.83 | $32.83 | 1,213,800 | — | — |
| 2023-02-23 | $33.57 | $33.57 | 1,565,200 | — | — |
| 2023-02-22 | $33.26 | $33.26 | 2,112,200 | — | — |
| 2023-02-21 | $33.56 | $33.56 | 1,957,600 | — | — |
| 2023-02-17 | $33.78 | $33.78 | 1,446,700 | — | — |
| 2023-02-16 | $34.77 | $34.77 | 1,416,300 | — | — |
| 2023-02-15 | $36.45 | $36.45 | 3,628,600 | — | — |
| 2023-02-14 | $33.17 | $33.17 | 3,293,900 | — | — |
| 2023-02-13 | $33.05 | $33.05 | 3,209,600 | — | — |
| 2023-02-10 | $31.72 | $31.72 | 8,096,400 | — | — |
| 2023-02-09 | $36.41 | $36.41 | 2,691,800 | — | — |
| 2023-02-08 | $37.27 | $37.27 | 1,732,700 | — | — |
| 2023-02-07 | $39.22 | $39.22 | 2,005,000 | — | — |
| 2023-02-06 | $37.40 | $37.40 | 2,136,700 | — | — |
| 2023-02-03 | $38.11 | $38.11 | 1,656,800 | — | — |
| 2023-02-02 | $39.66 | $39.66 | 4,223,000 | — | — |
| 2023-02-01 | $37.28 | $37.28 | 2,464,600 | — | — |
| 2023-01-31 | $35.27 | $35.27 | 755,900 | — | — |
| 2023-01-30 | $34.22 | $34.22 | 1,049,600 | — | — |
| 2023-01-27 | $34.95 | $34.95 | 1,816,100 | — | — |
| 2023-01-26 | $33.43 | $33.43 | 1,947,200 | — | — |
| 2023-01-25 | $32.97 | $32.97 | 1,818,100 | — | — |
| 2023-01-24 | $32.88 | $32.88 | 1,066,500 | — | — |
| 2023-01-23 | $33.64 | $33.64 | 1,466,100 | — | — |
| 2023-01-20 | $32.29 | $32.29 | 883,200 | — | — |
| 2023-01-19 | $31.62 | $31.62 | 801,300 | — | — |
| 2023-01-18 | $31.83 | $31.83 | 884,100 | — | — |
| 2023-01-17 | $32.21 | $32.21 | 1,188,000 | — | — |
| 2023-01-13 | $32.70 | $32.70 | 783,400 | — | — |
| 2023-01-12 | $32.83 | $32.83 | 1,071,000 | — | — |
| 2023-01-11 | $32.42 | $32.42 | 931,000 | — | — |
| 2023-01-10 | $31.58 | $31.58 | 675,100 | — | — |
| 2023-01-09 | $30.65 | $30.65 | 1,838,500 | — | — |
| 2023-01-06 | $30.50 | $30.50 | 2,531,200 | — | — |
| 2023-01-05 | $32.01 | $32.01 | 901,600 | — | — |
| 2023-01-04 | $33.48 | $33.48 | 853,600 | — | — |
| 2023-01-03 | $32.85 | $32.85 | 939,900 | — | — |