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
- 2018-07-19 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 | $25.89 | $25.89 | 228,500 | — | — |
| 2023-12-28 | $25.68 | $25.68 | 302,700 | — | — |
| 2023-12-27 | $25.33 | $25.33 | 272,000 | — | — |
| 2023-12-26 | $25.37 | $25.37 | 225,600 | — | — |
| 2023-12-22 | $24.74 | $24.74 | 290,000 | — | — |
| 2023-12-21 | $24.14 | $24.14 | 186,400 | — | — |
| 2023-12-20 | $23.09 | $23.09 | 302,700 | — | — |
| 2023-12-19 | $24.74 | $24.74 | 321,800 | — | — |
| 2023-12-18 | $22.99 | $22.99 | 376,700 | — | — |
| 2023-12-15 | $25.56 | $25.56 | 419,100 | — | — |
| 2023-12-14 | $26.99 | $26.99 | 621,800 | — | — |
| 2023-12-13 | $24.12 | $24.12 | 309,200 | — | — |
| 2023-12-12 | $22.88 | $22.88 | 424,000 | — | — |
| 2023-12-11 | $22.95 | $22.95 | 348,300 | — | — |
| 2023-12-08 | $23.23 | $23.23 | 463,400 | — | — |
| 2023-12-07 | $23.18 | $23.18 | 663,400 | — | — |
| 2023-12-06 | $23.29 | $23.29 | 333,200 | — | — |
| 2023-12-05 | $24.46 | $24.46 | 374,400 | — | — |
| 2023-12-04 | $25.36 | $25.36 | 227,600 | — | — |
| 2023-12-01 | $25.73 | $25.73 | 333,400 | — | — |
| 2023-11-30 | $25.65 | $25.65 | 336,900 | — | — |
| 2023-11-29 | $24.74 | $24.74 | 247,400 | — | — |
| 2023-11-28 | $24.86 | $24.86 | 339,200 | — | — |
| 2023-11-27 | $23.57 | $23.57 | 271,900 | — | — |
| 2023-11-24 | $25.15 | $25.15 | 100,000 | — | — |
| 2023-11-22 | $25.13 | $25.13 | 494,400 | — | — |
| 2023-11-21 | $24.21 | $24.21 | 691,300 | — | — |
| 2023-11-20 | $22.00 | $22.00 | 465,000 | — | — |
| 2023-11-17 | $22.00 | $22.00 | 456,300 | — | — |
| 2023-11-16 | $23.17 | $23.17 | 481,800 | — | — |
| 2023-11-15 | $23.27 | $23.27 | 624,800 | — | — |
| 2023-11-14 | $25.81 | $25.81 | 843,100 | — | — |
| 2023-11-13 | $22.05 | $22.05 | 838,600 | — | — |
| 2023-11-10 | $21.68 | $21.68 | 2,468,400 | — | — |
| 2023-11-09 | $22.78 | $22.78 | 1,454,700 | — | — |
| 2023-11-08 | $25.12 | $25.12 | 10,486,500 | — | — |
| 2023-11-07 | $32.70 | $32.70 | 898,300 | — | — |
| 2023-11-06 | $33.93 | $33.93 | 238,300 | — | — |
| 2023-11-03 | $35.31 | $35.31 | 440,700 | — | — |
| 2023-11-02 | $34.21 | $34.21 | 318,600 | — | — |
| 2023-11-01 | $31.55 | $31.55 | 611,900 | — | — |
| 2023-10-31 | $29.28 | $29.28 | 586,800 | — | — |
| 2023-10-30 | $31.65 | $31.65 | 405,600 | — | — |
| 2023-10-27 | $31.52 | $31.52 | 326,700 | — | — |
| 2023-10-26 | $30.30 | $30.30 | 254,200 | — | — |
| 2023-10-25 | $30.91 | $30.91 | 318,700 | — | — |
| 2023-10-24 | $33.12 | $33.12 | 210,800 | — | — |
| 2023-10-23 | $33.60 | $33.60 | 197,500 | — | — |
| 2023-10-20 | $34.01 | $34.01 | 277,500 | — | — |
| 2023-10-19 | $34.94 | $34.94 | 280,000 | — | — |
| 2023-10-18 | $37.11 | $37.11 | 286,600 | — | — |
| 2023-10-17 | $40.03 | $40.03 | 509,200 | — | — |
| 2023-10-16 | $39.29 | $39.29 | 704,100 | — | — |
| 2023-10-13 | $34.39 | $34.39 | 312,900 | — | — |
| 2023-10-12 | $33.34 | $33.34 | 413,000 | — | — |
| 2023-10-11 | $39.00 | $39.00 | 316,100 | — | — |
| 2023-10-10 | $41.16 | $41.16 | 143,700 | — | — |
| 2023-10-09 | $41.14 | $41.14 | 128,200 | — | — |
| 2023-10-06 | $40.92 | $40.92 | 71,900 | — | — |
| 2023-10-05 | $41.50 | $41.50 | 201,300 | — | — |
| 2023-10-04 | $41.06 | $41.06 | 212,700 | — | — |
| 2023-10-03 | $42.54 | $42.54 | 214,300 | — | — |
| 2023-10-02 | $45.39 | $45.39 | 278,800 | — | — |
| 2023-09-29 | $49.07 | $49.07 | 157,700 | — | — |
| 2023-09-28 | $50.32 | $50.32 | 135,400 | — | — |
| 2023-09-27 | $49.75 | $49.75 | 141,800 | — | — |
| 2023-09-26 | $48.26 | $48.26 | 129,600 | — | — |
| 2023-09-25 | $47.85 | $47.85 | 78,000 | — | — |
| 2023-09-22 | $48.67 | $48.67 | 175,300 | — | — |
| 2023-09-21 | $48.22 | $48.22 | 140,700 | — | — |
| 2023-09-20 | $49.22 | $49.22 | 108,300 | — | — |
| 2023-09-19 | $50.62 | $50.62 | 85,700 | — | — |
| 2023-09-18 | $52.06 | $52.06 | 127,300 | — | — |
| 2023-09-15 | $51.99 | $51.99 | 266,600 | — | — |
| 2023-09-14 | $52.67 | $52.67 | 182,900 | — | — |
| 2023-09-13 | $52.70 | $52.70 | 141,200 | — | — |
| 2023-09-12 | $53.49 | $53.49 | 163,400 | — | — |
| 2023-09-11 | $54.32 | $54.32 | 136,900 | — | — |
| 2023-09-08 | $53.99 | $53.99 | 134,200 | — | — |
| 2023-09-07 | $55.60 | $55.60 | 129,700 | — | — |
| 2023-09-06 | $57.46 | $57.46 | 81,800 | — | — |
| 2023-09-05 | $57.35 | $57.35 | 120,900 | — | — |
| 2023-09-01 | $59.50 | $59.50 | 144,400 | — | — |
| 2023-08-31 | $60.37 | $60.37 | 162,200 | — | — |
| 2023-08-30 | $58.09 | $58.09 | 99,900 | — | — |
| 2023-08-29 | $57.51 | $57.51 | 83,800 | — | — |
| 2023-08-28 | $54.93 | $54.93 | 74,200 | — | — |
| 2023-08-25 | $55.02 | $55.02 | 113,400 | — | — |
| 2023-08-24 | $55.27 | $55.27 | 99,100 | — | — |
| 2023-08-23 | $54.78 | $54.78 | 110,600 | — | — |
| 2023-08-22 | $55.47 | $55.47 | 140,500 | — | — |
| 2023-08-21 | $55.06 | $55.06 | 179,500 | — | — |
| 2023-08-18 | $52.74 | $52.74 | 92,200 | — | — |
| 2023-08-17 | $52.50 | $52.50 | 124,300 | — | — |
| 2023-08-16 | $53.01 | $53.01 | 176,100 | — | — |
| 2023-08-15 | $56.20 | $56.20 | 129,200 | — | — |
| 2023-08-14 | $56.86 | $56.86 | 137,300 | — | — |
| 2023-08-11 | $55.76 | $55.76 | 142,800 | — | — |
| 2023-08-10 | $56.91 | $56.91 | 279,700 | — | — |
| 2023-08-09 | $58.05 | $58.05 | 431,700 | — | — |
| 2023-08-08 | $61.28 | $61.28 | 287,600 | — | — |
| 2023-08-07 | $63.34 | $63.34 | 361,800 | — | — |
| 2023-08-04 | $67.59 | $67.59 | 75,600 | — | — |
| 2023-08-03 | $67.22 | $67.22 | 146,400 | — | — |
| 2023-08-02 | $67.29 | $67.29 | 126,600 | — | — |
| 2023-08-01 | $70.33 | $70.33 | 73,900 | — | — |
| 2023-07-31 | $72.01 | $72.01 | 83,300 | — | — |
| 2023-07-28 | $72.77 | $72.77 | 96,200 | — | — |
| 2023-07-27 | $70.31 | $70.31 | 109,700 | — | — |
| 2023-07-26 | $68.56 | $68.56 | 91,400 | — | — |
| 2023-07-25 | $69.38 | $69.38 | 49,800 | — | — |
| 2023-07-24 | $70.12 | $70.12 | 79,100 | — | — |
| 2023-07-21 | $70.39 | $70.39 | 105,500 | — | — |
| 2023-07-20 | $68.83 | $68.83 | 93,300 | — | — |
| 2023-07-19 | $69.95 | $69.95 | 75,000 | — | — |
| 2023-07-18 | $70.54 | $70.54 | 106,700 | — | — |
| 2023-07-17 | $71.19 | $71.19 | 103,500 | — | — |
| 2023-07-14 | $70.39 | $70.39 | 130,400 | — | — |
| 2023-07-13 | $69.93 | $69.93 | 102,900 | — | — |
| 2023-07-12 | $67.79 | $67.79 | 60,500 | — | — |
| 2023-07-11 | $66.94 | $66.94 | 91,600 | — | — |
| 2023-07-10 | $67.28 | $67.28 | 232,900 | — | — |
| 2023-07-07 | $63.64 | $63.64 | 95,400 | — | — |
| 2023-07-06 | $63.92 | $63.92 | 114,500 | — | — |
| 2023-07-05 | $66.12 | $66.12 | 141,000 | — | — |
| 2023-07-03 | $67.06 | $67.06 | 71,500 | — | — |
| 2023-06-30 | $68.61 | $68.61 | 188,700 | — | — |
| 2023-06-29 | $69.68 | $69.68 | 119,300 | — | — |
| 2023-06-28 | $68.48 | $68.48 | 131,900 | — | — |
| 2023-06-27 | $67.57 | $67.57 | 252,400 | — | — |
| 2023-06-26 | $64.29 | $64.29 | 81,900 | — | — |
| 2023-06-23 | $64.70 | $64.70 | 113,400 | — | — |
| 2023-06-22 | $66.49 | $66.49 | 93,300 | — | — |
| 2023-06-21 | $65.18 | $65.18 | 157,500 | — | — |
| 2023-06-20 | $66.76 | $66.76 | 145,800 | — | — |
| 2023-06-16 | $65.24 | $65.24 | 171,000 | — | — |
| 2023-06-15 | $67.84 | $67.84 | 101,400 | — | — |
| 2023-06-14 | $68.06 | $68.06 | 94,400 | — | — |
| 2023-06-13 | $70.65 | $70.65 | 99,600 | — | — |
| 2023-06-12 | $70.10 | $70.10 | 125,500 | — | — |
| 2023-06-09 | $68.57 | $68.57 | 144,500 | — | — |
| 2023-06-08 | $67.95 | $67.95 | 78,000 | — | — |
| 2023-06-07 | $66.39 | $66.39 | 133,000 | — | — |
| 2023-06-06 | $66.72 | $66.72 | 70,900 | — | — |
| 2023-06-05 | $66.93 | $66.93 | 63,700 | — | — |
| 2023-06-02 | $66.44 | $66.44 | 72,700 | — | — |
| 2023-06-01 | $64.45 | $64.45 | 66,200 | — | — |
| 2023-05-31 | $64.52 | $64.52 | 237,800 | — | — |
| 2023-05-30 | $64.32 | $64.32 | 71,000 | — | — |
| 2023-05-26 | $64.85 | $64.85 | 60,700 | — | — |
| 2023-05-25 | $64.89 | $64.89 | 104,300 | — | — |
| 2023-05-24 | $66.69 | $66.69 | 143,000 | — | — |
| 2023-05-23 | $68.67 | $68.67 | 287,700 | — | — |
| 2023-05-22 | $68.21 | $68.21 | 90,500 | — | — |
| 2023-05-19 | $68.62 | $68.62 | 59,700 | — | — |
| 2023-05-18 | $69.35 | $69.35 | 65,600 | — | — |
| 2023-05-17 | $69.05 | $69.05 | 79,400 | — | — |
| 2023-05-16 | $68.12 | $68.12 | 76,600 | — | — |
| 2023-05-15 | $68.91 | $68.91 | 82,300 | — | — |
| 2023-05-12 | $66.63 | $66.63 | 180,600 | — | — |
| 2023-05-11 | $70.12 | $70.12 | 107,800 | — | — |
| 2023-05-10 | $71.47 | $71.47 | 174,000 | — | — |
| 2023-05-09 | $68.92 | $68.92 | 253,100 | — | — |
| 2023-05-08 | $67.69 | $67.69 | 163,700 | — | — |
| 2023-05-05 | $67.70 | $67.70 | 122,100 | — | — |
| 2023-05-04 | $66.90 | $66.90 | 122,900 | — | — |
| 2023-05-03 | $67.16 | $67.16 | 134,500 | — | — |
| 2023-05-02 | $67.56 | $67.56 | 200,200 | — | — |
| 2023-05-01 | $71.28 | $71.28 | 118,400 | — | — |
| 2023-04-28 | $69.69 | $69.69 | 270,700 | — | — |
| 2023-04-27 | $68.44 | $68.44 | 355,600 | — | — |
| 2023-04-26 | $70.80 | $70.80 | 275,300 | — | — |
| 2023-04-25 | $72.00 | $72.00 | 788,000 | — | — |
| 2023-04-24 | $73.36 | $73.36 | 126,300 | — | — |
| 2023-04-21 | $74.91 | $74.91 | 524,200 | — | — |
| 2023-04-20 | $74.92 | $74.92 | 412,100 | — | — |
| 2023-04-19 | $75.89 | $75.89 | 290,300 | — | — |
| 2023-04-18 | $74.93 | $74.93 | 127,700 | — | — |
| 2023-04-17 | $74.65 | $74.65 | 95,700 | — | — |
| 2023-04-14 | $73.27 | $73.27 | 119,900 | — | — |
| 2023-04-13 | $75.10 | $75.10 | 225,300 | — | — |
| 2023-04-12 | $74.81 | $74.81 | 285,700 | — | — |
| 2023-04-11 | $74.25 | $74.25 | 124,400 | — | — |
| 2023-04-10 | $70.52 | $70.52 | 54,300 | — | — |
| 2023-04-06 | $71.00 | $71.00 | 75,300 | — | — |
| 2023-04-05 | $70.06 | $70.06 | 58,700 | — | — |
| 2023-04-04 | $69.29 | $69.29 | 107,900 | — | — |
| 2023-04-03 | $71.84 | $71.84 | 247,700 | — | — |
| 2023-03-31 | $67.74 | $67.74 | 180,400 | — | — |
| 2023-03-30 | $67.82 | $67.82 | 180,400 | — | — |
| 2023-03-29 | $67.00 | $67.00 | 163,800 | — | — |
| 2023-03-28 | $68.67 | $68.67 | 106,200 | — | — |
| 2023-03-27 | $69.82 | $69.82 | 70,400 | — | — |
| 2023-03-24 | $70.95 | $70.95 | 122,400 | — | — |
| 2023-03-23 | $69.25 | $69.25 | 90,900 | — | — |
| 2023-03-22 | $67.78 | $67.78 | 104,500 | — | — |
| 2023-03-21 | $70.45 | $70.45 | 170,200 | — | — |
| 2023-03-20 | $70.00 | $70.00 | 131,400 | — | — |
| 2023-03-17 | $69.55 | $69.55 | 79,000 | — | — |
| 2023-03-16 | $70.54 | $70.54 | 115,800 | — | — |
| 2023-03-15 | $68.01 | $68.01 | 84,000 | — | — |
| 2023-03-14 | $68.49 | $68.49 | 82,800 | — | — |
| 2023-03-13 | $67.69 | $67.69 | 100,700 | — | — |
| 2023-03-10 | $66.88 | $66.88 | 131,700 | — | — |
| 2023-03-09 | $70.60 | $70.60 | 57,100 | — | — |
| 2023-03-08 | $70.91 | $70.91 | 66,900 | — | — |
| 2023-03-07 | $71.87 | $71.87 | 116,500 | — | — |
| 2023-03-06 | $74.47 | $74.47 | 137,200 | — | — |
| 2023-03-03 | $73.71 | $73.71 | 170,500 | — | — |
| 2023-03-02 | $69.90 | $69.90 | 251,400 | — | — |
| 2023-03-01 | $72.95 | $72.95 | 170,900 | — | — |
| 2023-02-28 | $71.66 | $71.66 | 298,300 | — | — |
| 2023-02-27 | $67.04 | $67.04 | 218,200 | — | — |
| 2023-02-24 | $66.82 | $66.82 | 87,600 | — | — |
| 2023-02-23 | $69.62 | $69.62 | 118,300 | — | — |
| 2023-02-22 | $67.88 | $67.88 | 120,100 | — | — |
| 2023-02-21 | $69.41 | $69.41 | 126,100 | — | — |
| 2023-02-17 | $70.63 | $70.63 | 78,300 | — | — |
| 2023-02-16 | $69.37 | $69.37 | 94,000 | — | — |
| 2023-02-15 | $72.67 | $72.67 | 59,500 | — | — |
| 2023-02-14 | $72.06 | $72.06 | 137,500 | — | — |
| 2023-02-13 | $68.42 | $68.42 | 103,200 | — | — |
| 2023-02-10 | $68.00 | $68.00 | 109,200 | — | — |
| 2023-02-09 | $67.54 | $67.54 | 139,800 | — | — |
| 2023-02-08 | $66.97 | $66.97 | 110,200 | — | — |
| 2023-02-07 | $68.87 | $68.87 | 114,300 | — | — |
| 2023-02-06 | $69.48 | $69.48 | 93,800 | — | — |
| 2023-02-03 | $70.85 | $70.85 | 90,000 | — | — |
| 2023-02-02 | $71.03 | $71.03 | 241,600 | — | — |
| 2023-02-01 | $68.52 | $68.52 | 158,900 | — | — |
| 2023-01-31 | $68.04 | $68.04 | 92,100 | — | — |
| 2023-01-30 | $67.22 | $67.22 | 69,500 | — | — |
| 2023-01-27 | $66.02 | $66.02 | 81,100 | — | — |
| 2023-01-26 | $67.39 | $67.39 | 68,400 | — | — |
| 2023-01-25 | $68.44 | $68.44 | 132,200 | — | — |
| 2023-01-24 | $67.37 | $67.37 | 58,100 | — | — |
| 2023-01-23 | $68.21 | $68.21 | 85,100 | — | — |
| 2023-01-20 | $68.74 | $68.74 | 97,300 | — | — |
| 2023-01-19 | $65.69 | $65.69 | 124,500 | — | — |
| 2023-01-18 | $69.58 | $69.58 | 103,100 | — | — |
| 2023-01-17 | $69.89 | $69.89 | 193,900 | — | — |
| 2023-01-13 | $69.29 | $69.29 | 118,500 | — | — |
| 2023-01-12 | $69.15 | $69.15 | 202,100 | — | — |
| 2023-01-11 | $64.37 | $64.37 | 64,000 | — | — |
| 2023-01-10 | $61.92 | $61.92 | 107,400 | — | — |
| 2023-01-09 | $61.44 | $61.44 | 169,000 | — | — |
| 2023-01-06 | $63.81 | $63.81 | 81,800 | — | — |
| 2023-01-05 | $64.22 | $64.22 | 62,800 | — | — |
| 2023-01-04 | $65.04 | $65.04 | 112,800 | — | — |
| 2023-01-03 | $62.72 | $62.72 | 174,400 | — | — |