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
- 2020-09-16 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 | $34.61 | $34.61 | 503,700 | — | — |
| 2023-12-28 | $34.88 | $34.88 | 338,100 | — | — |
| 2023-12-27 | $34.70 | $34.70 | 342,500 | — | — |
| 2023-12-26 | $34.92 | $34.92 | 721,600 | — | — |
| 2023-12-22 | $34.68 | $34.68 | 792,600 | — | — |
| 2023-12-21 | $34.93 | $34.93 | 2,366,300 | — | — |
| 2023-12-20 | $31.83 | $31.83 | 687,300 | — | — |
| 2023-12-19 | $32.35 | $32.35 | 614,500 | — | — |
| 2023-12-18 | $31.63 | $31.63 | 569,500 | — | — |
| 2023-12-15 | $31.55 | $31.55 | 1,030,300 | — | — |
| 2023-12-14 | $31.22 | $31.22 | 742,700 | — | — |
| 2023-12-13 | $30.83 | $30.83 | 1,242,300 | — | — |
| 2023-12-12 | $30.20 | $30.20 | 518,400 | — | — |
| 2023-12-11 | $30.18 | $30.18 | 669,900 | — | — |
| 2023-12-08 | $29.77 | $29.77 | 943,000 | — | — |
| 2023-12-07 | $29.08 | $29.08 | 993,600 | — | — |
| 2023-12-06 | $29.25 | $29.25 | 998,700 | — | — |
| 2023-12-05 | $29.11 | $29.11 | 771,400 | — | — |
| 2023-12-04 | $28.22 | $28.22 | 899,000 | — | — |
| 2023-12-01 | $28.29 | $28.29 | 968,800 | — | — |
| 2023-11-30 | $26.98 | $26.98 | 507,200 | — | — |
| 2023-11-29 | $27.06 | $27.06 | 726,200 | — | — |
| 2023-11-28 | $26.95 | $26.95 | 638,100 | — | — |
| 2023-11-27 | $27.10 | $27.10 | 606,000 | — | — |
| 2023-11-24 | $26.80 | $26.80 | 174,200 | — | — |
| 2023-11-22 | $26.88 | $26.88 | 702,600 | — | — |
| 2023-11-21 | $26.83 | $26.83 | 545,000 | — | — |
| 2023-11-20 | $27.04 | $27.04 | 748,500 | — | — |
| 2023-11-17 | $26.56 | $26.56 | 689,100 | — | — |
| 2023-11-16 | $27.03 | $27.03 | 553,100 | — | — |
| 2023-11-15 | $27.37 | $27.37 | 671,600 | — | — |
| 2023-11-14 | $27.32 | $27.32 | 992,200 | — | — |
| 2023-11-13 | $26.51 | $26.51 | 738,200 | — | — |
| 2023-11-10 | $26.10 | $26.10 | 488,200 | — | — |
| 2023-11-09 | $25.86 | $25.86 | 973,400 | — | — |
| 2023-11-08 | $26.38 | $26.38 | 1,129,700 | — | — |
| 2023-11-07 | $26.30 | $26.30 | 2,509,000 | — | — |
| 2023-11-06 | $27.46 | $27.46 | 884,600 | — | — |
| 2023-11-03 | $26.83 | $26.83 | 1,460,500 | — | — |
| 2023-11-02 | $26.26 | $26.26 | 1,967,600 | — | — |
| 2023-11-01 | $22.53 | $22.53 | 768,600 | — | — |
| 2023-10-31 | $22.49 | $22.49 | 542,200 | — | — |
| 2023-10-30 | $21.45 | $21.45 | 580,200 | — | — |
| 2023-10-27 | $21.50 | $21.50 | 936,600 | — | — |
| 2023-10-26 | $21.83 | $21.83 | 593,400 | — | — |
| 2023-10-25 | $21.78 | $21.78 | 457,700 | — | — |
| 2023-10-24 | $23.02 | $23.02 | 492,500 | — | — |
| 2023-10-23 | $22.36 | $22.36 | 581,100 | — | — |
| 2023-10-20 | $22.39 | $22.39 | 818,500 | — | — |
| 2023-10-19 | $22.51 | $22.51 | 1,034,100 | — | — |
| 2023-10-18 | $22.99 | $22.99 | 826,800 | — | — |
| 2023-10-17 | $23.67 | $23.67 | 444,800 | — | — |
| 2023-10-16 | $23.88 | $23.88 | 458,500 | — | — |
| 2023-10-13 | $23.36 | $23.36 | 651,100 | — | — |
| 2023-10-12 | $23.57 | $23.57 | 819,500 | — | — |
| 2023-10-11 | $24.40 | $24.40 | 692,200 | — | — |
| 2023-10-10 | $24.17 | $24.17 | 595,100 | — | — |
| 2023-10-09 | $23.69 | $23.69 | 1,331,700 | — | — |
| 2023-10-06 | $24.84 | $24.84 | 566,000 | — | — |
| 2023-10-05 | $24.19 | $24.19 | 485,700 | — | — |
| 2023-10-04 | $24.76 | $24.76 | 415,200 | — | — |
| 2023-10-03 | $24.58 | $24.58 | 979,000 | — | — |
| 2023-10-02 | $25.48 | $25.48 | 430,300 | — | — |
| 2023-09-29 | $25.36 | $25.36 | 440,800 | — | — |
| 2023-09-28 | $25.33 | $25.33 | 727,400 | — | — |
| 2023-09-27 | $25.73 | $25.73 | 633,100 | — | — |
| 2023-09-26 | $25.32 | $25.32 | 330,400 | — | — |
| 2023-09-25 | $25.75 | $25.75 | 647,000 | — | — |
| 2023-09-22 | $26.00 | $26.00 | 610,500 | — | — |
| 2023-09-21 | $25.99 | $25.99 | 896,400 | — | — |
| 2023-09-20 | $26.49 | $26.49 | 390,600 | — | — |
| 2023-09-19 | $26.54 | $26.54 | 440,600 | — | — |
| 2023-09-18 | $26.98 | $26.98 | 507,400 | — | — |
| 2023-09-15 | $27.03 | $27.03 | 847,800 | — | — |
| 2023-09-14 | $27.87 | $27.87 | 1,650,800 | — | — |
| 2023-09-13 | $26.94 | $26.94 | 1,226,000 | — | — |
| 2023-09-12 | $26.45 | $26.45 | 897,800 | — | — |
| 2023-09-11 | $26.90 | $26.90 | 1,880,100 | — | — |
| 2023-09-08 | $27.35 | $27.35 | 831,300 | — | — |
| 2023-09-07 | $28.39 | $28.39 | 604,000 | — | — |
| 2023-09-06 | $28.99 | $28.99 | 821,100 | — | — |
| 2023-09-05 | $29.09 | $29.09 | 1,644,600 | — | — |
| 2023-09-01 | $29.72 | $29.72 | 820,400 | — | — |
| 2023-08-31 | $28.69 | $28.69 | 1,284,400 | — | — |
| 2023-08-30 | $28.35 | $28.35 | 871,800 | — | — |
| 2023-08-29 | $27.39 | $27.39 | 648,100 | — | — |
| 2023-08-28 | $26.96 | $26.96 | 568,500 | — | — |
| 2023-08-25 | $26.75 | $26.75 | 361,600 | — | — |
| 2023-08-24 | $26.74 | $26.74 | 621,200 | — | — |
| 2023-08-23 | $27.17 | $27.17 | 866,500 | — | — |
| 2023-08-22 | $27.20 | $27.20 | 547,000 | — | — |
| 2023-08-21 | $27.00 | $27.00 | 1,014,300 | — | — |
| 2023-08-18 | $26.90 | $26.90 | 1,546,400 | — | — |
| 2023-08-17 | $26.75 | $26.75 | 866,600 | — | — |
| 2023-08-16 | $27.02 | $27.02 | 1,066,400 | — | — |
| 2023-08-15 | $26.50 | $26.50 | 468,300 | — | — |
| 2023-08-14 | $26.68 | $26.68 | 632,700 | — | — |
| 2023-08-11 | $26.55 | $26.55 | 720,200 | — | — |
| 2023-08-10 | $26.67 | $26.67 | 653,300 | — | — |
| 2023-08-09 | $27.36 | $27.36 | 606,100 | — | — |
| 2023-08-08 | $28.20 | $28.20 | 1,316,900 | — | — |
| 2023-08-07 | $29.25 | $29.25 | 2,023,200 | — | — |
| 2023-08-04 | $29.62 | $29.62 | 1,051,600 | — | — |
| 2023-08-03 | $29.33 | $29.33 | 1,060,400 | — | — |
| 2023-08-02 | $28.37 | $28.37 | 1,290,800 | — | — |
| 2023-08-01 | $29.62 | $29.62 | 2,635,600 | — | — |
| 2023-07-31 | $30.77 | $30.77 | 831,500 | — | — |
| 2023-07-28 | $29.66 | $29.66 | 531,600 | — | — |
| 2023-07-27 | $28.94 | $28.94 | 1,083,100 | — | — |
| 2023-07-26 | $29.00 | $29.00 | 533,900 | — | — |
| 2023-07-25 | $29.62 | $29.62 | 532,300 | — | — |
| 2023-07-24 | $28.97 | $28.97 | 641,900 | — | — |
| 2023-07-21 | $28.94 | $28.94 | 574,600 | — | — |
| 2023-07-20 | $29.19 | $29.19 | 957,700 | — | — |
| 2023-07-19 | $29.80 | $29.80 | 936,000 | — | — |
| 2023-07-18 | $30.44 | $30.44 | 702,700 | — | — |
| 2023-07-17 | $30.40 | $30.40 | 2,258,500 | — | — |
| 2023-07-14 | $29.19 | $29.19 | 883,800 | — | — |
| 2023-07-13 | $29.65 | $29.65 | 950,300 | — | — |
| 2023-07-12 | $28.09 | $28.09 | 742,800 | — | — |
| 2023-07-11 | $27.87 | $27.87 | 582,900 | — | — |
| 2023-07-10 | $27.35 | $27.35 | 841,900 | — | — |
| 2023-07-07 | $26.40 | $26.40 | 750,600 | — | — |
| 2023-07-06 | $26.83 | $26.83 | 535,200 | — | — |
| 2023-07-05 | $27.42 | $27.42 | 623,800 | — | — |
| 2023-07-03 | $27.13 | $27.13 | 629,500 | — | — |
| 2023-06-30 | $27.70 | $27.70 | 1,520,700 | — | — |
| 2023-06-29 | $28.82 | $28.82 | 2,186,600 | — | — |
| 2023-06-28 | $28.00 | $28.00 | 938,900 | — | — |
| 2023-06-27 | $27.35 | $27.35 | 876,600 | — | — |
| 2023-06-26 | $26.39 | $26.39 | 940,500 | — | — |
| 2023-06-23 | $26.54 | $26.54 | 475,700 | — | — |
| 2023-06-22 | $26.53 | $26.53 | 501,500 | — | — |
| 2023-06-21 | $26.81 | $26.81 | 926,900 | — | — |
| 2023-06-20 | $27.16 | $27.16 | 675,600 | — | — |
| 2023-06-16 | $27.35 | $27.35 | 837,500 | — | — |
| 2023-06-15 | $27.50 | $27.50 | 704,300 | — | — |
| 2023-06-14 | $27.17 | $27.17 | 1,446,000 | — | — |
| 2023-06-13 | $26.30 | $26.30 | 1,702,800 | — | — |
| 2023-06-12 | $25.92 | $25.92 | 963,800 | — | — |
| 2023-06-09 | $26.04 | $26.04 | 998,500 | — | — |
| 2023-06-08 | $24.96 | $24.96 | 723,100 | — | — |
| 2023-06-07 | $24.68 | $24.68 | 928,000 | — | — |
| 2023-06-06 | $25.82 | $25.82 | 1,412,100 | — | — |
| 2023-06-05 | $24.10 | $24.10 | 782,400 | — | — |
| 2023-06-02 | $23.97 | $23.97 | 1,357,600 | — | — |
| 2023-06-01 | $24.02 | $24.02 | 772,100 | — | — |
| 2023-05-31 | $24.36 | $24.36 | 1,642,700 | — | — |
| 2023-05-30 | $23.74 | $23.74 | 669,100 | — | — |
| 2023-05-26 | $23.42 | $23.42 | 857,700 | — | — |
| 2023-05-25 | $23.01 | $23.01 | 713,800 | — | — |
| 2023-05-24 | $22.62 | $22.62 | 618,400 | — | — |
| 2023-05-23 | $22.07 | $22.07 | 759,100 | — | — |
| 2023-05-22 | $22.00 | $22.00 | 567,700 | — | — |
| 2023-05-19 | $22.43 | $22.43 | 573,900 | — | — |
| 2023-05-18 | $22.28 | $22.28 | 1,412,600 | — | — |
| 2023-05-17 | $22.41 | $22.41 | 1,247,100 | — | — |
| 2023-05-16 | $22.36 | $22.36 | 779,300 | — | — |
| 2023-05-15 | $22.91 | $22.91 | 997,300 | — | — |
| 2023-05-12 | $22.58 | $22.58 | 955,800 | — | — |
| 2023-05-11 | $22.80 | $22.80 | 1,045,900 | — | — |
| 2023-05-10 | $22.77 | $22.77 | 723,800 | — | — |
| 2023-05-09 | $21.51 | $21.51 | 681,000 | — | — |
| 2023-05-08 | $21.47 | $21.47 | 849,600 | — | — |
| 2023-05-05 | $20.99 | $20.99 | 1,429,000 | — | — |
| 2023-05-04 | $20.42 | $20.42 | 2,941,000 | — | — |
| 2023-05-03 | $17.70 | $17.70 | 2,281,200 | — | — |
| 2023-05-02 | $18.24 | $18.24 | 729,500 | — | — |
| 2023-05-01 | $19.03 | $19.03 | 626,500 | — | — |
| 2023-04-28 | $18.57 | $18.57 | 495,700 | — | — |
| 2023-04-27 | $19.14 | $19.14 | 442,100 | — | — |
| 2023-04-26 | $18.85 | $18.85 | 736,400 | — | — |
| 2023-04-25 | $18.72 | $18.72 | 434,600 | — | — |
| 2023-04-24 | $19.36 | $19.36 | 406,100 | — | — |
| 2023-04-21 | $20.36 | $20.36 | 361,600 | — | — |
| 2023-04-20 | $20.27 | $20.27 | 318,000 | — | — |
| 2023-04-19 | $20.98 | $20.98 | 407,000 | — | — |
| 2023-04-18 | $21.30 | $21.30 | 413,600 | — | — |
| 2023-04-17 | $20.60 | $20.60 | 656,700 | — | — |
| 2023-04-14 | $20.83 | $20.83 | 310,700 | — | — |
| 2023-04-13 | $21.06 | $21.06 | 381,400 | — | — |
| 2023-04-12 | $20.52 | $20.52 | 674,700 | — | — |
| 2023-04-11 | $20.64 | $20.64 | 478,200 | — | — |
| 2023-04-10 | $20.76 | $20.76 | 531,000 | — | — |
| 2023-04-06 | $20.75 | $20.75 | 771,100 | — | — |
| 2023-04-05 | $20.15 | $20.15 | 996,900 | — | — |
| 2023-04-04 | $19.86 | $19.86 | 645,800 | — | — |
| 2023-04-03 | $19.39 | $19.39 | 694,900 | — | — |
| 2023-03-31 | $19.70 | $19.70 | 351,000 | — | — |
| 2023-03-30 | $19.07 | $19.07 | 454,400 | — | — |
| 2023-03-29 | $19.14 | $19.14 | 472,200 | — | — |
| 2023-03-28 | $18.73 | $18.73 | 626,300 | — | — |
| 2023-03-27 | $19.05 | $19.05 | 593,800 | — | — |
| 2023-03-24 | $18.89 | $18.89 | 430,500 | — | — |
| 2023-03-23 | $19.15 | $19.15 | 513,000 | — | — |
| 2023-03-22 | $18.61 | $18.61 | 634,600 | — | — |
| 2023-03-21 | $19.25 | $19.25 | 649,400 | — | — |
| 2023-03-20 | $18.33 | $18.33 | 658,600 | — | — |
| 2023-03-17 | $18.34 | $18.34 | 868,100 | — | — |
| 2023-03-16 | $18.68 | $18.68 | 969,200 | — | — |
| 2023-03-15 | $18.80 | $18.80 | 653,600 | — | — |
| 2023-03-14 | $18.48 | $18.48 | 743,400 | — | — |
| 2023-03-13 | $18.10 | $18.10 | 1,530,300 | — | — |
| 2023-03-10 | $18.58 | $18.58 | 1,346,600 | — | — |
| 2023-03-09 | $19.72 | $19.72 | 846,700 | — | — |
| 2023-03-08 | $21.07 | $21.07 | 901,500 | — | — |
| 2023-03-07 | $21.82 | $21.82 | 394,600 | — | — |
| 2023-03-06 | $22.27 | $22.27 | 929,300 | — | — |
| 2023-03-03 | $22.73 | $22.73 | 1,095,000 | — | — |
| 2023-03-02 | $22.58 | $22.58 | 791,700 | — | — |
| 2023-03-01 | $23.03 | $23.03 | 1,274,300 | — | — |
| 2023-02-28 | $23.00 | $23.00 | 628,400 | — | — |
| 2023-02-27 | $23.01 | $23.01 | 662,600 | — | — |
| 2023-02-24 | $22.77 | $22.77 | 671,700 | — | — |
| 2023-02-23 | $23.57 | $23.57 | 426,600 | — | — |
| 2023-02-22 | $23.01 | $23.01 | 634,000 | — | — |
| 2023-02-21 | $22.60 | $22.60 | 987,000 | — | — |
| 2023-02-17 | $23.05 | $23.05 | 524,500 | — | — |
| 2023-02-16 | $23.60 | $23.60 | 519,000 | — | — |
| 2023-02-15 | $23.54 | $23.54 | 780,700 | — | — |
| 2023-02-14 | $24.20 | $24.20 | 411,300 | — | — |
| 2023-02-13 | $23.59 | $23.59 | 665,200 | — | — |
| 2023-02-10 | $24.15 | $24.15 | 1,618,000 | — | — |
| 2023-02-09 | $23.58 | $23.58 | 2,953,800 | — | — |
| 2023-02-08 | $24.00 | $24.00 | 1,247,900 | — | — |
| 2023-02-07 | $24.56 | $24.56 | 2,504,300 | — | — |
| 2023-02-06 | $25.21 | $25.21 | 1,146,100 | — | — |
| 2023-02-03 | $26.64 | $26.64 | 1,205,300 | — | — |
| 2023-02-02 | $27.58 | $27.58 | 990,000 | — | — |
| 2023-02-01 | $26.29 | $26.29 | 1,976,200 | — | — |
| 2023-01-31 | $25.71 | $25.71 | 2,164,900 | — | — |
| 2023-01-30 | $25.95 | $25.95 | 1,307,200 | — | — |
| 2023-01-27 | $26.77 | $26.77 | 428,000 | — | — |
| 2023-01-26 | $25.96 | $25.96 | 777,500 | — | — |
| 2023-01-25 | $25.26 | $25.26 | 605,600 | — | — |
| 2023-01-24 | $25.01 | $25.01 | 458,100 | — | — |
| 2023-01-23 | $24.72 | $24.72 | 561,900 | — | — |
| 2023-01-20 | $23.34 | $23.34 | 370,700 | — | — |
| 2023-01-19 | $23.07 | $23.07 | 394,400 | — | — |
| 2023-01-18 | $22.96 | $22.96 | 454,100 | — | — |
| 2023-01-17 | $23.07 | $23.07 | 549,000 | — | — |
| 2023-01-13 | $22.25 | $22.25 | 591,700 | — | — |
| 2023-01-12 | $21.79 | $21.79 | 496,200 | — | — |
| 2023-01-11 | $22.12 | $22.12 | 420,200 | — | — |
| 2023-01-10 | $21.29 | $21.29 | 297,300 | — | — |
| 2023-01-09 | $21.87 | $21.87 | 393,400 | — | — |
| 2023-01-06 | $20.98 | $20.98 | 837,300 | — | — |
| 2023-01-05 | $22.12 | $22.12 | 1,101,700 | — | — |
| 2023-01-04 | $22.43 | $22.43 | 746,200 | — | — |
| 2023-01-03 | $22.01 | $22.01 | 922,700 | — | — |