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
- 2018-04-19 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 | $21.90 | $24.62 | 551,250 | — | — |
| 2023-12-28 | $22.40 | $25.18 | 747,390 | — | — |
| 2023-12-27 | $21.10 | $23.72 | 408,640 | — | — |
| 2023-12-26 | $21.00 | $23.61 | 285,260 | — | — |
| 2023-12-22 | $21.00 | $23.61 | 509,930 | — | — |
| 2023-12-21 | $20.60 | $23.16 | 598,350 | — | — |
| 2023-12-20 | $20.80 | $23.38 | 523,400 | — | — |
| 2023-12-19 | $22.20 | $24.95 | 451,140 | — | — |
| 2023-12-18 | $21.80 | $24.51 | 652,940 | — | — |
| 2023-12-15 | $24.00 | $26.98 | 702,020 | — | — |
| 2023-12-14 | $25.80 | $29.00 | 491,720 | — | — |
| 2023-12-13 | $25.00 | $28.10 | 383,620 | — | — |
| 2023-12-12 | $24.80 | $27.88 | 183,250 | — | — |
| 2023-12-11 | $25.70 | $28.89 | 217,280 | — | — |
| 2023-12-08 | $26.20 | $29.45 | 230,330 | — | — |
| 2023-12-07 | $25.80 | $29.00 | 276,410 | — | — |
| 2023-12-06 | $25.80 | $29.00 | 346,660 | — | — |
| 2023-12-05 | $26.30 | $29.56 | 972,790 | — | — |
| 2023-12-04 | $26.80 | $30.13 | 206,630 | — | — |
| 2023-12-01 | $26.40 | $29.68 | 330,490 | — | — |
| 2023-11-30 | $24.70 | $27.76 | 359,890 | — | — |
| 2023-11-29 | $24.50 | $27.54 | 281,030 | — | — |
| 2023-11-28 | $24.40 | $27.43 | 292,220 | — | — |
| 2023-11-27 | $24.70 | $27.76 | 136,070 | — | — |
| 2023-11-24 | $25.00 | $28.10 | 82,470 | — | — |
| 2023-11-22 | $24.90 | $27.99 | 96,100 | — | — |
| 2023-11-21 | $24.50 | $27.54 | 158,200 | — | — |
| 2023-11-20 | $25.00 | $28.10 | 132,950 | — | — |
| 2023-11-17 | $25.00 | $28.10 | 335,590 | — | — |
| 2023-11-16 | $25.00 | $28.10 | 155,290 | — | — |
| 2023-11-15 | $25.00 | $28.10 | 189,920 | — | — |
| 2023-11-14 | $25.00 | $28.10 | 413,090 | — | — |
| 2023-11-13 | $24.00 | $26.98 | 234,560 | — | — |
| 2023-11-10 | $24.10 | $27.09 | 214,090 | — | — |
| 2023-11-09 | $23.60 | $26.53 | 174,070 | — | — |
| 2023-11-08 | $24.10 | $27.09 | 204,770 | — | — |
| 2023-11-07 | $25.60 | $28.78 | 215,620 | — | — |
| 2023-11-06 | $25.90 | $29.11 | 391,690 | — | — |
| 2023-11-03 | $29.80 | $33.50 | 651,420 | — | — |
| 2023-11-02 | $33.90 | $38.11 | 320,680 | — | — |
| 2023-11-01 | $34.20 | $38.44 | 149,370 | — | — |
| 2023-10-31 | $34.50 | $38.78 | 135,940 | — | — |
| 2023-10-30 | $34.00 | $38.22 | 122,100 | — | — |
| 2023-10-27 | $33.40 | $37.54 | 136,560 | — | — |
| 2023-10-26 | $33.80 | $37.99 | 139,550 | — | — |
| 2023-10-25 | $33.20 | $37.32 | 278,140 | — | — |
| 2023-10-24 | $32.50 | $36.53 | 132,290 | — | — |
| 2023-10-23 | $32.20 | $36.20 | 272,630 | — | — |
| 2023-10-20 | $34.00 | $38.22 | 345,670 | — | — |
| 2023-10-19 | $33.90 | $38.11 | 91,380 | — | — |
| 2023-10-18 | $34.60 | $38.89 | 84,040 | — | — |
| 2023-10-17 | $35.10 | $39.46 | 138,470 | — | — |
| 2023-10-16 | $35.20 | $39.57 | 82,690 | — | — |
| 2023-10-13 | $34.20 | $38.44 | 179,190 | — | — |
| 2023-10-12 | $34.90 | $39.23 | 155,520 | — | — |
| 2023-10-11 | $36.40 | $40.92 | 100,350 | — | — |
| 2023-10-10 | $36.10 | $40.58 | 70,820 | — | — |
| 2023-10-09 | $36.00 | $40.47 | 73,140 | — | — |
| 2023-10-06 | $35.60 | $40.02 | 133,890 | — | — |
| 2023-10-05 | $34.90 | $39.23 | 97,430 | — | — |
| 2023-10-04 | $35.00 | $39.34 | 99,700 | — | — |
| 2023-10-03 | $34.70 | $39.01 | 141,730 | — | — |
| 2023-10-02 | $37.70 | $42.38 | 99,180 | — | — |
| 2023-09-29 | $38.30 | $43.05 | 234,200 | — | — |
| 2023-09-28 | $37.50 | $42.15 | 101,350 | — | — |
| 2023-09-27 | $37.10 | $41.70 | 111,460 | — | — |
| 2023-09-26 | $36.30 | $40.80 | 166,130 | — | — |
| 2023-09-25 | $37.50 | $42.15 | 142,910 | — | — |
| 2023-09-22 | $36.20 | $40.69 | 141,890 | — | — |
| 2023-09-21 | $35.80 | $40.24 | 117,460 | — | — |
| 2023-09-20 | $37.10 | $41.70 | 138,300 | — | — |
| 2023-09-19 | $34.80 | $39.12 | 214,240 | — | — |
| 2023-09-18 | $38.80 | $43.61 | 164,670 | — | — |
| 2023-09-15 | $39.40 | $44.29 | 257,120 | — | — |
| 2023-09-14 | $39.30 | $44.18 | 174,570 | — | — |
| 2023-09-13 | $35.40 | $39.79 | 256,930 | — | — |
| 2023-09-12 | $35.20 | $39.57 | 199,120 | — | — |
| 2023-09-11 | $33.30 | $37.43 | 181,030 | — | — |
| 2023-09-08 | $34.40 | $38.67 | 98,930 | — | — |
| 2023-09-07 | $34.60 | $38.89 | 219,210 | — | — |
| 2023-09-06 | $35.60 | $40.02 | 68,080 | — | — |
| 2023-09-05 | $35.50 | $39.90 | 105,050 | — | — |
| 2023-09-01 | $35.80 | $40.24 | 84,330 | — | — |
| 2023-08-31 | $35.40 | $39.79 | 104,920 | — | — |
| 2023-08-30 | $35.20 | $39.57 | 163,620 | — | — |
| 2023-08-29 | $35.20 | $39.57 | 111,440 | — | — |
| 2023-08-28 | $35.10 | $39.46 | 112,640 | — | — |
| 2023-08-25 | $35.00 | $39.34 | 78,920 | — | — |
| 2023-08-24 | $34.80 | $39.12 | 144,210 | — | — |
| 2023-08-23 | $36.10 | $40.58 | 180,030 | — | — |
| 2023-08-22 | $35.80 | $40.24 | 160,340 | — | — |
| 2023-08-21 | $37.70 | $42.38 | 165,780 | — | — |
| 2023-08-18 | $39.00 | $43.84 | 112,540 | — | — |
| 2023-08-17 | $39.90 | $44.85 | 92,890 | — | — |
| 2023-08-16 | $39.70 | $44.63 | 240,890 | — | — |
| 2023-08-15 | $43.10 | $48.45 | 304,520 | — | — |
| 2023-08-14 | $43.00 | $48.34 | 229,210 | — | — |
| 2023-08-11 | $43.00 | $48.34 | 154,780 | — | — |
| 2023-08-10 | $44.10 | $49.57 | 133,670 | — | — |
| 2023-08-09 | $44.10 | $49.57 | 170,780 | — | — |
| 2023-08-08 | $42.90 | $48.22 | 265,440 | — | — |
| 2023-08-07 | $40.90 | $45.98 | 298,950 | — | — |
| 2023-08-04 | $40.50 | $45.53 | 451,330 | — | — |
| 2023-08-03 | $52.30 | $58.79 | 124,570 | — | — |
| 2023-08-02 | $51.90 | $58.34 | 79,330 | — | — |
| 2023-08-01 | $52.90 | $59.46 | 94,390 | — | — |
| 2023-07-31 | $52.80 | $59.35 | 82,040 | — | — |
| 2023-07-28 | $50.20 | $56.43 | 60,830 | — | — |
| 2023-07-27 | $50.30 | $56.54 | 65,790 | — | — |
| 2023-07-26 | $50.70 | $56.99 | 55,300 | — | — |
| 2023-07-25 | $49.90 | $56.09 | 63,870 | — | — |
| 2023-07-24 | $49.50 | $55.64 | 53,500 | — | — |
| 2023-07-21 | $47.90 | $53.84 | 60,820 | — | — |
| 2023-07-20 | $47.90 | $53.84 | 61,900 | — | — |
| 2023-07-19 | $49.00 | $55.08 | 96,830 | — | — |
| 2023-07-18 | $49.00 | $55.08 | 156,230 | — | — |
| 2023-07-17 | $47.00 | $52.83 | 119,120 | — | — |
| 2023-07-14 | $47.80 | $53.73 | 233,830 | — | — |
| 2023-07-13 | $47.20 | $53.06 | 212,290 | — | — |
| 2023-07-12 | $47.50 | $53.39 | 189,750 | — | — |
| 2023-07-11 | $46.10 | $51.82 | 379,520 | — | — |
| 2023-07-10 | $41.70 | $46.87 | 536,340 | — | — |
| 2023-07-07 | $45.30 | $50.92 | 243,830 | — | — |
| 2023-07-06 | $45.90 | $51.60 | 83,510 | — | — |
| 2023-07-05 | $48.50 | $54.52 | 109,390 | — | — |
| 2023-07-03 | $51.00 | $57.33 | 45,770 | — | — |
| 2023-06-30 | $50.40 | $56.65 | 63,910 | — | — |
| 2023-06-29 | $50.00 | $56.20 | 93,570 | — | — |
| 2023-06-28 | $49.20 | $55.30 | 65,500 | — | — |
| 2023-06-27 | $50.30 | $56.54 | 59,810 | — | — |
| 2023-06-26 | $47.70 | $53.62 | 98,740 | — | — |
| 2023-06-23 | $46.60 | $52.38 | 360,160 | — | — |
| 2023-06-22 | $49.50 | $55.64 | 87,930 | — | — |
| 2023-06-21 | $49.50 | $55.64 | 101,810 | — | — |
| 2023-06-20 | $50.30 | $56.54 | 166,310 | — | — |
| 2023-06-16 | $50.00 | $56.20 | 235,530 | — | — |
| 2023-06-15 | $49.70 | $55.87 | 97,010 | — | — |
| 2023-06-14 | $49.40 | $55.53 | 118,760 | — | — |
| 2023-06-13 | $49.00 | $55.08 | 125,440 | — | — |
| 2023-06-12 | $48.10 | $54.07 | 101,920 | — | — |
| 2023-06-09 | $47.30 | $53.17 | 83,010 | — | — |
| 2023-06-08 | $47.40 | $53.28 | 107,880 | — | — |
| 2023-06-07 | $49.60 | $55.75 | 189,340 | — | — |
| 2023-06-06 | $47.00 | $52.83 | 139,200 | — | — |
| 2023-06-05 | $44.30 | $49.80 | 166,000 | — | — |
| 2023-06-02 | $47.60 | $53.51 | 112,680 | — | — |
| 2023-06-01 | $44.80 | $50.36 | 169,480 | — | — |
| 2023-05-31 | $42.90 | $48.22 | 212,970 | — | — |
| 2023-05-30 | $44.20 | $49.68 | 115,220 | — | — |
| 2023-05-26 | $44.60 | $50.02 | 167,460 | — | — |
| 2023-05-25 | $43.40 | $48.68 | 123,640 | — | — |
| 2023-05-24 | $43.00 | $48.23 | 192,500 | — | — |
| 2023-05-23 | $46.30 | $51.93 | 117,160 | — | — |
| 2023-05-22 | $45.70 | $51.26 | 105,360 | — | — |
| 2023-05-19 | $45.00 | $50.47 | 153,730 | — | — |
| 2023-05-18 | $45.70 | $51.26 | 206,800 | — | — |
| 2023-05-17 | $44.50 | $49.91 | 118,110 | — | — |
| 2023-05-16 | $42.90 | $48.12 | 144,050 | — | — |
| 2023-05-15 | $43.50 | $48.79 | 91,620 | — | — |
| 2023-05-12 | $41.70 | $46.77 | 123,370 | — | — |
| 2023-05-11 | $41.60 | $46.66 | 68,830 | — | — |
| 2023-05-10 | $41.80 | $46.88 | 168,690 | — | — |
| 2023-05-09 | $41.50 | $46.54 | 87,040 | — | — |
| 2023-05-08 | $41.60 | $46.66 | 100,580 | — | — |
| 2023-05-05 | $42.70 | $47.89 | 128,180 | — | — |
| 2023-05-04 | $42.10 | $47.22 | 295,550 | — | — |
| 2023-05-03 | $40.70 | $45.65 | 508,530 | — | — |
| 2023-05-02 | $39.20 | $43.97 | 214,620 | — | — |
| 2023-05-01 | $42.60 | $47.78 | 284,690 | — | — |
| 2023-04-28 | $47.10 | $52.83 | 263,210 | — | — |
| 2023-04-27 | $47.30 | $53.05 | 109,450 | — | — |
| 2023-04-26 | $45.50 | $51.03 | 76,760 | — | — |
| 2023-04-25 | $46.50 | $52.15 | 108,490 | — | — |
| 2023-04-24 | $47.20 | $52.94 | 83,790 | — | — |
| 2023-04-21 | $48.30 | $54.17 | 107,220 | — | — |
| 2023-04-20 | $48.80 | $54.73 | 106,330 | — | — |
| 2023-04-19 | $50.20 | $56.30 | 118,820 | — | — |
| 2023-04-18 | $50.30 | $56.41 | 85,990 | — | — |
| 2023-04-17 | $50.70 | $56.86 | 92,030 | — | — |
| 2023-04-14 | $50.60 | $56.75 | 109,000 | — | — |
| 2023-04-13 | $51.20 | $57.42 | 92,320 | — | — |
| 2023-04-12 | $51.30 | $57.54 | 289,810 | — | — |
| 2023-04-11 | $49.50 | $55.52 | 157,340 | — | — |
| 2023-04-10 | $47.60 | $53.39 | 114,860 | — | — |
| 2023-04-06 | $46.30 | $51.93 | 179,910 | — | — |
| 2023-04-05 | $46.10 | $51.70 | 120,850 | — | — |
| 2023-04-04 | $46.60 | $52.26 | 112,180 | — | — |
| 2023-04-03 | $49.10 | $55.07 | 134,090 | — | — |
| 2023-03-31 | $48.60 | $54.51 | 142,320 | — | — |
| 2023-03-30 | $48.30 | $54.17 | 99,640 | — | — |
| 2023-03-29 | $46.70 | $52.38 | 92,920 | — | — |
| 2023-03-28 | $46.20 | $51.82 | 124,200 | — | — |
| 2023-03-27 | $45.50 | $51.03 | 176,110 | — | — |
| 2023-03-24 | $42.60 | $47.78 | 157,620 | — | — |
| 2023-03-23 | $44.00 | $49.35 | 168,510 | — | — |
| 2023-03-22 | $44.70 | $50.13 | 153,510 | — | — |
| 2023-03-21 | $45.90 | $51.48 | 95,600 | — | — |
| 2023-03-20 | $45.50 | $51.03 | 162,730 | — | — |
| 2023-03-17 | $45.10 | $50.58 | 311,360 | — | — |
| 2023-03-16 | $47.80 | $53.61 | 130,200 | — | — |
| 2023-03-15 | $48.30 | $54.17 | 238,850 | — | — |
| 2023-03-14 | $51.10 | $57.31 | 265,850 | — | — |
| 2023-03-13 | $50.70 | $56.86 | 215,910 | — | — |
| 2023-03-10 | $52.90 | $59.33 | 152,030 | — | — |
| 2023-03-09 | $55.00 | $61.69 | 141,080 | — | — |
| 2023-03-08 | $55.30 | $62.02 | 104,920 | — | — |
| 2023-03-07 | $55.10 | $61.80 | 172,200 | — | — |
| 2023-03-06 | $55.70 | $62.47 | 133,450 | — | — |
| 2023-03-03 | $57.80 | $64.83 | 165,130 | — | — |
| 2023-03-02 | $57.40 | $64.38 | 98,360 | — | — |
| 2023-03-01 | $55.90 | $62.70 | 211,220 | — | — |
| 2023-02-28 | $56.50 | $63.37 | 179,510 | — | — |
| 2023-02-27 | $56.90 | $63.82 | 118,340 | — | — |
| 2023-02-24 | $56.00 | $62.70 | 151,110 | — | — |
| 2023-02-23 | $56.10 | $62.81 | 132,980 | — | — |
| 2023-02-22 | $55.90 | $62.58 | 183,640 | — | — |
| 2023-02-21 | $55.20 | $61.80 | 230,500 | — | — |
| 2023-02-17 | $57.00 | $63.81 | 169,270 | — | — |
| 2023-02-16 | $55.00 | $61.58 | 143,710 | — | — |
| 2023-02-15 | $56.00 | $62.70 | 110,400 | — | — |
| 2023-02-14 | $55.00 | $61.58 | 98,480 | — | — |
| 2023-02-13 | $53.90 | $60.34 | 76,540 | — | — |
| 2023-02-10 | $53.30 | $59.67 | 118,920 | — | — |
| 2023-02-09 | $52.70 | $59.00 | 92,560 | — | — |
| 2023-02-08 | $54.10 | $60.57 | 127,280 | — | — |
| 2023-02-07 | $55.60 | $62.25 | 160,710 | — | — |
| 2023-02-06 | $55.20 | $61.80 | 215,810 | — | — |
| 2023-02-03 | $55.80 | $62.47 | 509,420 | — | — |
| 2023-02-02 | $65.90 | $73.78 | 209,780 | — | — |
| 2023-02-01 | $65.70 | $73.56 | 182,220 | — | — |
| 2023-01-31 | $65.40 | $73.22 | 274,300 | — | — |
| 2023-01-30 | $61.50 | $68.85 | 207,530 | — | — |
| 2023-01-27 | $63.60 | $71.20 | 239,590 | — | — |
| 2023-01-26 | $59.50 | $66.61 | 292,850 | — | — |
| 2023-01-25 | $59.90 | $67.06 | 214,260 | — | — |
| 2023-01-24 | $58.60 | $65.61 | 69,530 | — | — |
| 2023-01-23 | $60.00 | $67.17 | 131,200 | — | — |
| 2023-01-20 | $57.00 | $63.81 | 117,250 | — | — |
| 2023-01-19 | $56.60 | $63.37 | 149,130 | — | — |
| 2023-01-18 | $57.20 | $64.04 | 111,820 | — | — |
| 2023-01-17 | $56.70 | $63.48 | 104,200 | — | — |
| 2023-01-13 | $56.90 | $63.70 | 114,910 | — | — |
| 2023-01-12 | $56.70 | $63.48 | 93,990 | — | — |
| 2023-01-11 | $54.70 | $61.24 | 112,020 | — | — |
| 2023-01-10 | $55.00 | $61.58 | 103,810 | — | — |
| 2023-01-09 | $53.70 | $60.12 | 115,060 | — | — |
| 2023-01-06 | $53.60 | $60.01 | 132,690 | — | — |
| 2023-01-05 | $50.80 | $56.87 | 152,710 | — | — |
| 2023-01-04 | $50.70 | $56.76 | 153,100 | — | — |
| 2023-01-03 | $49.10 | $54.97 | 163,420 | — | — |