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
- 2022-08-03 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 | $34.00 | $34.00 | 0 | — | — |
| 2023-12-28 | $34.00 | $34.00 | 0 | — | — |
| 2023-12-27 | $34.00 | $34.00 | 9,800 | — | — |
| 2023-12-26 | $33.95 | $33.95 | 21,400 | — | — |
| 2023-12-22 | $33.84 | $33.84 | 23,700 | — | — |
| 2023-12-21 | $33.99 | $33.99 | 0 | — | — |
| 2023-12-20 | $33.99 | $33.99 | 100 | — | — |
| 2023-12-19 | $33.75 | $33.75 | 8,200 | — | — |
| 2023-12-18 | $33.99 | $33.99 | 9,400 | — | — |
| 2023-12-15 | $34.00 | $34.00 | 0 | — | — |
| 2023-12-14 | $34.00 | $34.00 | 13,200 | — | — |
| 2023-12-13 | $33.00 | $33.00 | 1,800 | — | — |
| 2023-12-12 | $32.50 | $32.50 | 0 | — | — |
| 2023-12-11 | $32.50 | $32.50 | 10,500 | — | — |
| 2023-12-08 | $32.50 | $32.50 | 0 | — | — |
| 2023-12-07 | $32.50 | $32.50 | 100 | — | — |
| 2023-12-06 | $32.50 | $32.50 | 900 | — | — |
| 2023-12-05 | $32.50 | $32.50 | 0 | — | — |
| 2023-12-04 | $32.50 | $32.50 | 1,200 | — | — |
| 2023-12-01 | $32.50 | $32.50 | 5,500 | — | — |
| 2023-11-30 | $32.50 | $32.50 | 0 | — | — |
| 2023-11-29 | $32.50 | $32.50 | 0 | — | — |
| 2023-11-28 | $32.50 | $32.50 | 0 | — | — |
| 2023-11-27 | $32.50 | $32.50 | 300 | — | — |
| 2023-11-24 | $31.60 | $31.60 | 0 | — | — |
| 2023-11-22 | $31.60 | $31.60 | 8,200 | — | — |
| 2023-11-21 | $32.00 | $32.00 | 1,000 | — | — |
| 2023-11-20 | $31.49 | $31.49 | 1,100 | — | — |
| 2023-11-17 | $31.99 | $31.99 | 0 | — | — |
| 2023-11-16 | $31.99 | $31.99 | 3,100 | — | — |
| 2023-11-15 | $32.00 | $32.00 | 0 | — | — |
| 2023-11-14 | $32.00 | $32.00 | 3,600 | — | — |
| 2023-11-13 | $30.30 | $30.30 | 9,600 | — | — |
| 2023-11-10 | $30.30 | $30.30 | 1,400 | — | — |
| 2023-11-09 | $30.30 | $30.30 | 6,000 | — | — |
| 2023-11-08 | $30.30 | $30.30 | 6,600 | — | — |
| 2023-11-07 | $30.49 | $30.49 | 3,300 | — | — |
| 2023-11-06 | $30.30 | $30.30 | 11,900 | — | — |
| 2023-11-03 | $30.50 | $30.50 | 400 | — | — |
| 2023-11-02 | $30.00 | $30.00 | 19,600 | — | — |
| 2023-11-01 | $29.90 | $29.90 | 100 | — | — |
| 2023-10-31 | $29.70 | $29.70 | 2,400 | — | — |
| 2023-10-30 | $29.75 | $29.75 | 16,100 | — | — |
| 2023-10-27 | $29.35 | $29.35 | 0 | — | — |
| 2023-10-26 | $29.35 | $29.35 | 6,100 | — | — |
| 2023-10-25 | $29.35 | $29.35 | 900 | — | — |
| 2023-10-24 | $29.34 | $29.34 | 0 | — | — |
| 2023-10-23 | $29.34 | $29.34 | 1,100 | — | — |
| 2023-10-20 | $29.40 | $29.40 | 3,000 | — | — |
| 2023-10-19 | $29.35 | $29.35 | 600 | — | — |
| 2023-10-18 | $29.40 | $29.40 | 0 | — | — |
| 2023-10-17 | $29.40 | $29.40 | 16,600 | — | — |
| 2023-10-16 | $29.25 | $29.25 | 7,300 | — | — |
| 2023-10-13 | $29.25 | $29.25 | 3,200 | — | — |
| 2023-10-12 | $29.25 | $29.25 | 6,100 | — | — |
| 2023-10-11 | $29.17 | $29.17 | 0 | — | — |
| 2023-10-10 | $29.17 | $29.17 | 1,400 | — | — |
| 2023-10-09 | $29.00 | $29.00 | 2,900 | — | — |
| 2023-10-06 | $28.99 | $28.99 | 0 | — | — |
| 2023-10-05 | $28.99 | $28.99 | 5,500 | — | — |
| 2023-10-04 | $28.99 | $28.99 | 1,000 | — | — |
| 2023-10-03 | $28.96 | $28.96 | 300 | — | — |
| 2023-10-02 | $29.20 | $29.20 | 0 | — | — |
| 2023-09-29 | $29.20 | $29.20 | 2,900 | — | — |
| 2023-09-28 | $29.05 | $29.05 | 1,400 | — | — |
| 2023-09-27 | $29.00 | $29.00 | 0 | — | — |
| 2023-09-26 | $29.00 | $29.00 | 41,300 | — | — |
| 2023-09-25 | $29.30 | $29.30 | 24,300 | — | — |
| 2023-09-22 | $29.45 | $29.45 | 0 | — | — |
| 2023-09-21 | $29.45 | $29.45 | 5,500 | — | — |
| 2023-09-20 | $29.50 | $29.50 | 6,500 | — | — |
| 2023-09-19 | $29.65 | $29.65 | 0 | — | — |
| 2023-09-18 | $29.65 | $29.65 | 0 | — | — |
| 2023-09-15 | $29.65 | $29.65 | 5,500 | — | — |
| 2023-09-14 | $29.50 | $29.50 | 7,300 | — | — |
| 2023-09-13 | $29.65 | $29.65 | 3,500 | — | — |
| 2023-09-12 | $29.75 | $29.75 | 18,200 | — | — |
| 2023-09-11 | $29.75 | $29.75 | 0 | — | — |
| 2023-09-08 | $29.75 | $29.75 | 22,600 | — | — |
| 2023-09-07 | $29.75 | $29.75 | 0 | — | — |
| 2023-09-06 | $29.75 | $29.75 | 0 | — | — |
| 2023-09-05 | $29.75 | $29.75 | 9,400 | — | — |
| 2023-09-01 | $30.00 | $30.00 | 19,800 | — | — |
| 2023-08-31 | $29.45 | $29.45 | 0 | — | — |
| 2023-08-30 | $29.45 | $29.45 | 1,300 | — | — |
| 2023-08-29 | $29.45 | $29.45 | 100 | — | — |
| 2023-08-28 | $29.45 | $29.45 | 0 | — | — |
| 2023-08-25 | $29.45 | $29.45 | 0 | — | — |
| 2023-08-24 | $29.45 | $29.45 | 50,000 | — | — |
| 2023-08-23 | $29.50 | $29.50 | 15,600 | — | — |
| 2023-08-22 | $29.45 | $29.45 | 500 | — | — |
| 2023-08-21 | $29.40 | $29.40 | 300 | — | — |
| 2023-08-18 | $29.40 | $29.40 | 3,100 | — | — |
| 2023-08-17 | $29.36 | $29.36 | 0 | — | — |
| 2023-08-16 | $29.36 | $29.36 | 100 | — | — |
| 2023-08-15 | $29.35 | $29.35 | 200 | — | — |
| 2023-08-14 | $30.00 | $30.00 | 1,200 | — | — |
| 2023-08-11 | $29.35 | $29.35 | 700 | — | — |
| 2023-08-10 | $29.27 | $29.27 | 100 | — | — |
| 2023-08-09 | $29.27 | $29.27 | 0 | — | — |
| 2023-08-08 | $29.27 | $29.27 | 20,700 | — | — |
| 2023-08-07 | $29.50 | $29.50 | 100 | — | — |
| 2023-08-04 | $29.20 | $29.20 | 1,000 | — | — |
| 2023-08-03 | $29.25 | $29.25 | 10,100 | — | — |
| 2023-08-02 | $29.12 | $29.12 | 200 | — | — |
| 2023-08-01 | $29.25 | $29.25 | 700 | — | — |
| 2023-07-31 | $29.20 | $29.20 | 3,300 | — | — |
| 2023-07-28 | $29.00 | $29.00 | 1,500 | — | — |
| 2023-07-27 | $28.40 | $28.40 | 0 | — | — |
| 2023-07-26 | $28.40 | $28.40 | 5,900 | — | — |
| 2023-07-25 | $28.40 | $28.40 | 1,600 | — | — |
| 2023-07-24 | $28.25 | $28.25 | 0 | — | — |
| 2023-07-21 | $28.25 | $28.25 | 3,600 | — | — |
| 2023-07-20 | $27.25 | $27.25 | 0 | — | — |
| 2023-07-19 | $27.25 | $27.25 | 10,000 | — | — |
| 2023-07-18 | $26.00 | $26.00 | 500 | — | — |
| 2023-07-17 | $25.60 | $25.60 | 400 | — | — |
| 2023-07-14 | $25.40 | $25.40 | 400 | — | — |
| 2023-07-13 | $25.94 | $25.94 | 0 | — | — |
| 2023-07-12 | $25.94 | $25.94 | 0 | — | — |
| 2023-07-11 | $25.94 | $25.94 | 100 | — | — |
| 2023-07-10 | $25.05 | $25.05 | 300 | — | — |
| 2023-07-07 | $25.00 | $25.00 | 22,100 | — | — |
| 2023-07-06 | $24.95 | $24.95 | 41,500 | — | — |
| 2023-07-05 | $25.49 | $25.49 | 0 | — | — |
| 2023-07-03 | $25.49 | $25.49 | 0 | — | — |
| 2023-06-30 | $25.49 | $25.49 | 6,100 | — | — |
| 2023-06-29 | $25.00 | $25.00 | 15,900 | — | — |
| 2023-06-28 | $25.10 | $25.10 | 2,100 | — | — |
| 2023-06-27 | $25.50 | $25.50 | 500 | — | — |
| 2023-06-26 | $25.00 | $25.00 | 0 | — | — |
| 2023-06-23 | $25.00 | $25.00 | 0 | — | — |
| 2023-06-22 | $25.00 | $25.00 | 100 | — | — |
| 2023-06-21 | $24.76 | $24.76 | 1,000 | — | — |
| 2023-06-20 | $25.00 | $25.00 | 600 | — | — |
| 2023-06-16 | $25.00 | $25.00 | 0 | — | — |
| 2023-06-15 | $25.00 | $25.00 | 4,100 | — | — |
| 2023-06-14 | $25.25 | $25.25 | 400 | — | — |
| 2023-06-13 | $26.00 | $26.00 | 300 | — | — |
| 2023-06-12 | $25.00 | $25.00 | 200 | — | — |
| 2023-06-09 | $25.50 | $25.50 | 0 | — | — |
| 2023-06-08 | $25.50 | $25.50 | 300 | — | — |
| 2023-06-07 | $25.50 | $25.50 | 0 | — | — |
| 2023-06-06 | $25.50 | $25.50 | 6,600 | — | — |
| 2023-06-05 | $25.25 | $25.25 | 0 | — | — |
| 2023-06-02 | $25.25 | $25.25 | 900 | — | — |
| 2023-06-01 | $25.22 | $25.22 | 51,800 | — | — |
| 2023-05-31 | $26.00 | $26.00 | 500 | — | — |
| 2023-05-30 | $24.75 | $24.75 | 3,100 | — | — |
| 2023-05-26 | $25.15 | $25.15 | 0 | — | — |
| 2023-05-25 | $25.15 | $25.15 | 0 | — | — |
| 2023-05-24 | $25.15 | $25.15 | 2,600 | — | — |
| 2023-05-23 | $25.15 | $25.15 | 10,800 | — | — |
| 2023-05-22 | $25.77 | $25.77 | 100 | — | — |
| 2023-05-19 | $25.00 | $25.00 | 1,400 | — | — |
| 2023-05-18 | $26.00 | $26.00 | 900 | — | — |
| 2023-05-17 | $26.99 | $26.99 | 0 | — | — |
| 2023-05-16 | $26.99 | $26.99 | 0 | — | — |
| 2023-05-15 | $26.99 | $26.99 | 100 | — | — |
| 2023-05-12 | $26.99 | $26.99 | 0 | — | — |
| 2023-05-11 | $26.99 | $26.99 | 0 | — | — |
| 2023-05-10 | $26.99 | $26.99 | 0 | — | — |
| 2023-05-09 | $26.99 | $26.99 | 1,100 | — | — |
| 2023-05-08 | $26.50 | $26.50 | 1,100 | — | — |
| 2023-05-05 | $26.00 | $26.00 | 100 | — | — |
| 2023-05-04 | $25.00 | $25.00 | 4,800 | — | — |
| 2023-05-03 | $27.00 | $27.00 | 100 | — | — |
| 2023-05-02 | $26.70 | $26.70 | 2,600 | — | — |
| 2023-05-01 | $27.66 | $27.66 | 600 | — | — |
| 2023-04-28 | $27.15 | $27.15 | 400 | — | — |
| 2023-04-27 | $27.25 | $27.25 | 10,400 | — | — |
| 2023-04-26 | $27.75 | $27.75 | 0 | — | — |
| 2023-04-25 | $27.75 | $27.75 | 16,600 | — | — |
| 2023-04-24 | $28.50 | $28.50 | 1,000 | — | — |
| 2023-04-21 | $28.50 | $28.50 | 2,300 | — | — |
| 2023-04-20 | $28.25 | $28.25 | 0 | — | — |
| 2023-04-19 | $28.25 | $28.25 | 100 | — | — |
| 2023-04-18 | $28.00 | $28.00 | 0 | — | — |
| 2023-04-17 | $28.00 | $28.00 | 200 | — | — |
| 2023-04-14 | $27.25 | $27.25 | 2,800 | — | — |
| 2023-04-13 | $27.25 | $27.25 | 49,900 | — | — |
| 2023-04-12 | $26.00 | $26.00 | 10,000 | — | — |
| 2023-04-11 | $27.00 | $27.00 | 100 | — | — |
| 2023-04-10 | $27.50 | $27.50 | 500 | — | — |
| 2023-04-06 | $28.25 | $28.25 | 400 | — | — |
| 2023-04-05 | $28.00 | $28.00 | 0 | — | — |
| 2023-04-04 | $28.00 | $28.00 | 0 | — | — |
| 2023-04-03 | $28.00 | $28.00 | 0 | — | — |
| 2023-03-31 | $28.00 | $28.00 | 100 | — | — |
| 2023-03-30 | $27.01 | $27.01 | 1,900 | — | — |
| 2023-03-29 | $28.00 | $28.00 | 100 | — | — |
| 2023-03-28 | $27.77 | $27.77 | 500 | — | — |
| 2023-03-27 | $28.20 | $28.20 | 200 | — | — |
| 2023-03-24 | $28.20 | $28.20 | 2,200 | — | — |
| 2023-03-23 | $29.50 | $29.50 | 1,100 | — | — |
| 2023-03-22 | $29.50 | $29.50 | 100 | — | — |
| 2023-03-21 | $29.50 | $29.50 | 400 | — | — |
| 2023-03-20 | $29.90 | $29.90 | 0 | — | — |
| 2023-03-17 | $29.90 | $29.90 | 100 | — | — |
| 2023-03-16 | $29.90 | $29.90 | 0 | — | — |
| 2023-03-15 | $29.90 | $29.90 | 700 | — | — |
| 2023-03-14 | $30.00 | $30.00 | 0 | — | — |
| 2023-03-13 | $30.00 | $30.00 | 600 | — | — |
| 2023-03-10 | $32.00 | $32.00 | 100 | — | — |
| 2023-03-09 | $32.25 | $32.25 | 5,400 | — | — |
| 2023-03-08 | $32.85 | $32.85 | 100 | — | — |
| 2023-03-07 | $32.85 | $32.85 | 3,300 | — | — |
| 2023-03-06 | $32.90 | $32.90 | 13,000 | — | — |
| 2023-03-03 | $33.15 | $33.15 | 0 | — | — |
| 2023-03-02 | $33.15 | $33.15 | 2,400 | — | — |
| 2023-03-01 | $33.15 | $33.15 | 1,500 | — | — |
| 2023-02-28 | $33.15 | $33.15 | 31,900 | — | — |
| 2023-02-27 | $33.70 | $33.70 | 0 | — | — |
| 2023-02-24 | $33.70 | $33.70 | 0 | — | — |
| 2023-02-23 | $33.70 | $33.70 | 2,700 | — | — |
| 2023-02-22 | $33.70 | $33.70 | 6,500 | — | — |
| 2023-02-21 | $33.85 | $33.85 | 3,300 | — | — |
| 2023-02-17 | $34.00 | $34.00 | 3,400 | — | — |
| 2023-02-16 | $34.05 | $34.05 | 12,600 | — | — |
| 2023-02-15 | $34.05 | $34.05 | 0 | — | — |
| 2023-02-14 | $34.05 | $34.05 | 5,100 | — | — |
| 2023-02-13 | $34.00 | $34.00 | 300 | — | — |
| 2023-02-10 | $34.25 | $34.25 | 8,700 | — | — |
| 2023-02-09 | $34.00 | $34.00 | 0 | — | — |
| 2023-02-08 | $34.00 | $34.00 | 0 | — | — |
| 2023-02-07 | $34.00 | $34.00 | 1,500 | — | — |
| 2023-02-06 | $34.50 | $34.50 | 0 | — | — |
| 2023-02-03 | $34.50 | $34.50 | 400 | — | — |
| 2023-02-02 | $34.00 | $34.00 | 1,200 | — | — |
| 2023-02-01 | $33.70 | $33.70 | 0 | — | — |
| 2023-01-31 | $33.70 | $33.70 | 5,700 | — | — |
| 2023-01-30 | $33.75 | $33.75 | 100 | — | — |
| 2023-01-27 | $33.65 | $33.65 | 0 | — | — |
| 2023-01-26 | $33.65 | $33.65 | 31,800 | — | — |
| 2023-01-25 | $33.91 | $33.91 | 1,900 | — | — |
| 2023-01-24 | $34.03 | $34.03 | 4,500 | — | — |
| 2023-01-23 | $34.25 | $34.25 | 0 | — | — |
| 2023-01-20 | $34.25 | $34.25 | 9,400 | — | — |
| 2023-01-19 | $34.50 | $34.50 | 1,100 | — | — |
| 2023-01-18 | $34.75 | $34.75 | 0 | — | — |
| 2023-01-17 | $34.75 | $34.75 | 2,900 | — | — |
| 2023-01-13 | $35.00 | $35.00 | 200 | — | — |
| 2023-01-12 | $35.45 | $35.45 | 6,000 | — | — |
| 2023-01-11 | $35.50 | $35.50 | 5,400 | — | — |
| 2023-01-10 | $35.95 | $35.95 | 218,100 | — | — |
| 2023-01-09 | $35.91 | $35.91 | 0 | — | — |
| 2023-01-06 | $35.91 | $35.91 | 2,600 | — | — |
| 2023-01-05 | $36.01 | $36.01 | 300 | — | — |
| 2023-01-04 | $36.06 | $36.06 | 5,100 | — | — |
| 2023-01-03 | $36.45 | $36.45 | 0 | — | — |