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
- 2018-10-04 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 | $27.05 | $27.05 | 665,400 | — | — |
| 2023-12-28 | $27.86 | $27.86 | 918,100 | — | — |
| 2023-12-27 | $28.02 | $28.02 | 769,000 | — | — |
| 2023-12-26 | $28.55 | $28.55 | 1,031,500 | — | — |
| 2023-12-22 | $28.75 | $28.75 | 1,628,300 | — | — |
| 2023-12-21 | $27.30 | $27.30 | 1,196,000 | — | — |
| 2023-12-20 | $25.22 | $25.22 | 2,226,600 | — | — |
| 2023-12-19 | $27.90 | $27.90 | 1,759,900 | — | — |
| 2023-12-18 | $27.22 | $27.22 | 1,152,100 | — | — |
| 2023-12-15 | $28.19 | $28.19 | 2,657,600 | — | — |
| 2023-12-14 | $29.50 | $29.50 | 2,467,800 | — | — |
| 2023-12-13 | $28.37 | $28.37 | 1,922,700 | — | — |
| 2023-12-12 | $26.79 | $26.79 | 1,442,000 | — | — |
| 2023-12-11 | $26.55 | $26.55 | 2,330,500 | — | — |
| 2023-12-08 | $25.74 | $25.74 | 1,093,300 | — | — |
| 2023-12-07 | $26.26 | $26.26 | 1,205,000 | — | — |
| 2023-12-06 | $25.74 | $25.74 | 1,233,500 | — | — |
| 2023-12-05 | $26.41 | $26.41 | 1,045,700 | — | — |
| 2023-12-04 | $26.93 | $26.93 | 1,035,900 | — | — |
| 2023-12-01 | $26.33 | $26.33 | 1,054,800 | — | — |
| 2023-11-30 | $25.17 | $25.17 | 1,454,400 | — | — |
| 2023-11-29 | $25.12 | $25.12 | 1,531,800 | — | — |
| 2023-11-28 | $24.79 | $24.79 | 875,300 | — | — |
| 2023-11-27 | $24.40 | $24.40 | 1,119,400 | — | — |
| 2023-11-24 | $24.19 | $24.19 | 430,400 | — | — |
| 2023-11-22 | $23.23 | $23.23 | 858,300 | — | — |
| 2023-11-21 | $22.92 | $22.92 | 1,080,500 | — | — |
| 2023-11-20 | $23.90 | $23.90 | 1,313,000 | — | — |
| 2023-11-17 | $23.28 | $23.28 | 1,686,700 | — | — |
| 2023-11-16 | $22.36 | $22.36 | 1,502,800 | — | — |
| 2023-11-15 | $22.82 | $22.82 | 5,102,600 | — | — |
| 2023-11-14 | $24.49 | $24.49 | 2,739,900 | — | — |
| 2023-11-13 | $22.63 | $22.63 | 1,510,500 | — | — |
| 2023-11-10 | $21.58 | $21.58 | 2,619,600 | — | — |
| 2023-11-09 | $22.49 | $22.49 | 2,538,400 | — | — |
| 2023-11-08 | $23.67 | $23.67 | 2,139,400 | — | — |
| 2023-11-07 | $26.24 | $26.24 | 3,155,600 | — | — |
| 2023-11-06 | $27.74 | $27.74 | 2,552,800 | — | — |
| 2023-11-03 | $28.67 | $28.67 | 1,540,200 | — | — |
| 2023-11-02 | $26.89 | $26.89 | 2,101,500 | — | — |
| 2023-11-01 | $26.21 | $26.21 | 1,717,800 | — | — |
| 2023-10-31 | $25.88 | $25.88 | 1,437,000 | — | — |
| 2023-10-30 | $25.33 | $25.33 | 2,119,800 | — | — |
| 2023-10-27 | $24.96 | $24.96 | 1,603,500 | — | — |
| 2023-10-26 | $25.57 | $25.57 | 1,511,400 | — | — |
| 2023-10-25 | $25.65 | $25.65 | 1,374,100 | — | — |
| 2023-10-24 | $26.34 | $26.34 | 1,606,900 | — | — |
| 2023-10-23 | $25.98 | $25.98 | 2,344,700 | — | — |
| 2023-10-20 | $25.63 | $25.63 | 1,580,700 | — | — |
| 2023-10-19 | $25.99 | $25.99 | 1,848,700 | — | — |
| 2023-10-18 | $26.70 | $26.70 | 1,682,100 | — | — |
| 2023-10-17 | $27.31 | $27.31 | 1,722,000 | — | — |
| 2023-10-16 | $27.63 | $27.63 | 1,277,700 | — | — |
| 2023-10-13 | $27.03 | $27.03 | 1,329,100 | — | — |
| 2023-10-12 | $26.67 | $26.67 | 1,144,700 | — | — |
| 2023-10-11 | $28.34 | $28.34 | 786,200 | — | — |
| 2023-10-10 | $28.73 | $28.73 | 1,400,300 | — | — |
| 2023-10-09 | $28.08 | $28.08 | 1,217,300 | — | — |
| 2023-10-06 | $28.48 | $28.48 | 1,276,100 | — | — |
| 2023-10-05 | $28.65 | $28.65 | 1,284,400 | — | — |
| 2023-10-04 | $28.20 | $28.20 | 1,223,900 | — | — |
| 2023-10-03 | $28.79 | $28.79 | 1,439,900 | — | — |
| 2023-10-02 | $29.18 | $29.18 | 1,469,800 | — | — |
| 2023-09-29 | $29.64 | $29.64 | 2,584,500 | — | — |
| 2023-09-28 | $30.06 | $30.06 | 3,284,900 | — | — |
| 2023-09-27 | $27.62 | $27.62 | 1,749,600 | — | — |
| 2023-09-26 | $25.80 | $25.80 | 1,153,400 | — | — |
| 2023-09-25 | $26.26 | $26.26 | 1,611,200 | — | — |
| 2023-09-22 | $25.93 | $25.93 | 1,872,700 | — | — |
| 2023-09-21 | $26.11 | $26.11 | 1,576,700 | — | — |
| 2023-09-20 | $27.42 | $27.42 | 2,283,600 | — | — |
| 2023-09-19 | $27.59 | $27.59 | 1,501,200 | — | — |
| 2023-09-18 | $28.44 | $28.44 | 1,959,200 | — | — |
| 2023-09-15 | $29.53 | $29.53 | 2,356,800 | — | — |
| 2023-09-14 | $30.76 | $30.76 | 2,144,800 | — | — |
| 2023-09-13 | $32.25 | $32.25 | 897,600 | — | — |
| 2023-09-12 | $32.50 | $32.50 | 1,669,800 | — | — |
| 2023-09-11 | $33.37 | $33.37 | 1,204,100 | — | — |
| 2023-09-08 | $33.72 | $33.72 | 1,471,200 | — | — |
| 2023-09-07 | $35.28 | $35.28 | 3,147,800 | — | — |
| 2023-09-06 | $34.38 | $34.38 | 1,990,100 | — | — |
| 2023-09-05 | $35.31 | $35.31 | 2,507,100 | — | — |
| 2023-09-01 | $35.01 | $35.01 | 6,069,900 | — | — |
| 2023-08-31 | $39.08 | $39.08 | 1,284,500 | — | — |
| 2023-08-30 | $39.97 | $39.97 | 1,815,100 | — | — |
| 2023-08-29 | $39.00 | $39.00 | 883,900 | — | — |
| 2023-08-28 | $38.22 | $38.22 | 767,900 | — | — |
| 2023-08-25 | $38.29 | $38.29 | 942,200 | — | — |
| 2023-08-24 | $37.64 | $37.64 | 1,241,800 | — | — |
| 2023-08-23 | $38.25 | $38.25 | 937,200 | — | — |
| 2023-08-22 | $36.54 | $36.54 | 1,832,700 | — | — |
| 2023-08-21 | $37.75 | $37.75 | 1,756,900 | — | — |
| 2023-08-18 | $37.01 | $37.01 | 1,725,800 | — | — |
| 2023-08-17 | $35.55 | $35.55 | 937,100 | — | — |
| 2023-08-16 | $35.16 | $35.16 | 1,035,700 | — | — |
| 2023-08-15 | $35.39 | $35.39 | 764,000 | — | — |
| 2023-08-14 | $35.81 | $35.81 | 575,200 | — | — |
| 2023-08-11 | $35.59 | $35.59 | 676,100 | — | — |
| 2023-08-10 | $36.08 | $36.08 | 807,100 | — | — |
| 2023-08-09 | $36.46 | $36.46 | 1,940,600 | — | — |
| 2023-08-08 | $36.84 | $36.84 | 1,171,800 | — | — |
| 2023-08-07 | $37.50 | $37.50 | 1,358,300 | — | — |
| 2023-08-04 | $37.82 | $37.82 | 2,317,000 | — | — |
| 2023-08-03 | $35.54 | $35.54 | 2,423,400 | — | — |
| 2023-08-02 | $36.14 | $36.14 | 2,246,400 | — | — |
| 2023-08-01 | $37.99 | $37.99 | 1,265,400 | — | — |
| 2023-07-31 | $39.02 | $39.02 | 755,200 | — | — |
| 2023-07-28 | $38.82 | $38.82 | 1,418,900 | — | — |
| 2023-07-27 | $37.41 | $37.41 | 1,061,500 | — | — |
| 2023-07-26 | $38.50 | $38.50 | 1,012,300 | — | — |
| 2023-07-25 | $38.80 | $38.80 | 1,317,800 | — | — |
| 2023-07-24 | $36.98 | $36.98 | 959,500 | — | — |
| 2023-07-21 | $37.66 | $37.66 | 1,399,800 | — | — |
| 2023-07-20 | $37.31 | $37.31 | 1,206,600 | — | — |
| 2023-07-19 | $37.93 | $37.93 | 1,439,700 | — | — |
| 2023-07-18 | $37.88 | $37.88 | 1,509,700 | — | — |
| 2023-07-17 | $37.87 | $37.87 | 1,214,100 | — | — |
| 2023-07-14 | $38.32 | $38.32 | 1,019,100 | — | — |
| 2023-07-13 | $38.84 | $38.84 | 1,034,400 | — | — |
| 2023-07-12 | $37.76 | $37.76 | 1,639,400 | — | — |
| 2023-07-11 | $38.12 | $38.12 | 1,543,000 | — | — |
| 2023-07-10 | $38.26 | $38.26 | 1,498,700 | — | — |
| 2023-07-07 | $37.19 | $37.19 | 1,780,200 | — | — |
| 2023-07-06 | $36.36 | $36.36 | 1,343,300 | — | — |
| 2023-07-05 | $36.35 | $36.35 | 1,319,500 | — | — |
| 2023-07-03 | $35.34 | $35.34 | 482,100 | — | — |
| 2023-06-30 | $35.80 | $35.80 | 1,249,200 | — | — |
| 2023-06-29 | $36.29 | $36.29 | 1,694,800 | — | — |
| 2023-06-28 | $36.76 | $36.76 | 1,447,800 | — | — |
| 2023-06-27 | $36.86 | $36.86 | 1,736,900 | — | — |
| 2023-06-26 | $35.67 | $35.67 | 1,511,100 | — | — |
| 2023-06-23 | $35.53 | $35.53 | 15,264,700 | — | — |
| 2023-06-22 | $37.50 | $37.50 | 1,737,900 | — | — |
| 2023-06-21 | $36.56 | $36.56 | 2,181,900 | — | — |
| 2023-06-20 | $37.23 | $37.23 | 1,133,900 | — | — |
| 2023-06-16 | $37.09 | $37.09 | 1,452,300 | — | — |
| 2023-06-15 | $37.86 | $37.86 | 1,593,300 | — | — |
| 2023-06-14 | $38.01 | $38.01 | 3,299,200 | — | — |
| 2023-06-13 | $37.65 | $37.65 | 3,136,000 | — | — |
| 2023-06-12 | $34.73 | $34.73 | 2,721,100 | — | — |
| 2023-06-09 | $32.86 | $32.86 | 1,007,300 | — | — |
| 2023-06-08 | $32.59 | $32.59 | 1,034,000 | — | — |
| 2023-06-07 | $32.84 | $32.84 | 1,429,700 | — | — |
| 2023-06-06 | $32.67 | $32.67 | 1,102,300 | — | — |
| 2023-06-05 | $32.39 | $32.39 | 1,382,900 | — | — |
| 2023-06-02 | $32.39 | $32.39 | 1,585,800 | — | — |
| 2023-06-01 | $31.39 | $31.39 | 2,266,000 | — | — |
| 2023-05-31 | $29.32 | $29.32 | 2,571,800 | — | — |
| 2023-05-30 | $28.66 | $28.66 | 7,494,400 | — | — |
| 2023-05-26 | $28.08 | $28.08 | 2,994,700 | — | — |
| 2023-05-25 | $27.87 | $27.87 | 3,722,400 | — | — |
| 2023-05-24 | $28.61 | $28.61 | 5,215,900 | — | — |
| 2023-05-23 | $29.79 | $29.79 | 8,480,400 | — | — |
| 2023-05-22 | $30.80 | $30.80 | 920,600 | — | — |
| 2023-05-19 | $30.06 | $30.06 | 1,632,400 | — | — |
| 2023-05-18 | $29.52 | $29.52 | 2,012,800 | — | — |
| 2023-05-17 | $29.05 | $29.05 | 2,864,800 | — | — |
| 2023-05-16 | $27.25 | $27.25 | 1,368,800 | — | — |
| 2023-05-15 | $27.89 | $27.89 | 2,036,800 | — | — |
| 2023-05-12 | $26.37 | $26.37 | 1,408,400 | — | — |
| 2023-05-11 | $27.11 | $27.11 | 2,011,900 | — | — |
| 2023-05-10 | $27.57 | $27.57 | 3,914,400 | — | — |
| 2023-05-09 | $23.99 | $23.99 | 2,732,500 | — | — |
| 2023-05-08 | $23.53 | $23.53 | 1,266,400 | — | — |
| 2023-05-05 | $23.65 | $23.65 | 2,257,100 | — | — |
| 2023-05-04 | $22.91 | $22.91 | 1,911,800 | — | — |
| 2023-05-03 | $23.06 | $23.06 | 1,671,500 | — | — |
| 2023-05-02 | $21.44 | $21.44 | 1,385,800 | — | — |
| 2023-05-01 | $22.51 | $22.51 | 1,727,700 | — | — |
| 2023-04-28 | $22.56 | $22.56 | 1,057,100 | — | — |
| 2023-04-27 | $21.68 | $21.68 | 1,184,400 | — | — |
| 2023-04-26 | $20.94 | $20.94 | 1,067,000 | — | — |
| 2023-04-25 | $21.45 | $21.45 | 1,691,200 | — | — |
| 2023-04-24 | $23.07 | $23.07 | 2,417,800 | — | — |
| 2023-04-21 | $24.51 | $24.51 | 1,368,200 | — | — |
| 2023-04-20 | $24.60 | $24.60 | 883,300 | — | — |
| 2023-04-19 | $25.18 | $25.18 | 686,300 | — | — |
| 2023-04-18 | $24.55 | $24.55 | 1,875,300 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 1,127,600 | — | — |
| 2023-04-14 | $24.50 | $24.50 | 960,200 | — | — |
| 2023-04-13 | $24.81 | $24.81 | 774,100 | — | — |
| 2023-04-12 | $24.49 | $24.49 | 1,333,800 | — | — |
| 2023-04-11 | $24.55 | $24.55 | 1,042,700 | — | — |
| 2023-04-10 | $23.88 | $23.88 | 726,200 | — | — |
| 2023-04-06 | $23.63 | $23.63 | 1,241,000 | — | — |
| 2023-04-05 | $23.60 | $23.60 | 1,361,200 | — | — |
| 2023-04-04 | $23.80 | $23.80 | 1,029,400 | — | — |
| 2023-04-03 | $24.06 | $24.06 | 2,028,700 | — | — |
| 2023-03-31 | $23.44 | $23.44 | 2,099,800 | — | — |
| 2023-03-30 | $22.92 | $22.92 | 1,861,000 | — | — |
| 2023-03-29 | $23.59 | $23.59 | 1,887,300 | — | — |
| 2023-03-28 | $22.98 | $22.98 | 1,423,400 | — | — |
| 2023-03-27 | $24.33 | $24.33 | 1,334,600 | — | — |
| 2023-03-24 | $24.18 | $24.18 | 2,271,300 | — | — |
| 2023-03-23 | $24.48 | $24.48 | 4,975,000 | — | — |
| 2023-03-22 | $25.14 | $25.14 | 2,918,000 | — | — |
| 2023-03-21 | $26.55 | $26.55 | 3,499,000 | — | — |
| 2023-03-20 | $25.95 | $25.95 | 1,448,500 | — | — |
| 2023-03-17 | $27.94 | $27.94 | 1,838,200 | — | — |
| 2023-03-16 | $28.26 | $28.26 | 2,229,300 | — | — |
| 2023-03-15 | $26.78 | $26.78 | 878,300 | — | — |
| 2023-03-14 | $26.69 | $26.69 | 1,446,800 | — | — |
| 2023-03-13 | $25.86 | $25.86 | 2,349,500 | — | — |
| 2023-03-10 | $25.01 | $25.01 | 3,229,700 | — | — |
| 2023-03-09 | $26.94 | $26.94 | 1,486,100 | — | — |
| 2023-03-08 | $28.88 | $28.88 | 967,400 | — | — |
| 2023-03-07 | $29.80 | $29.80 | 1,890,800 | — | — |
| 2023-03-06 | $30.23 | $30.23 | 2,207,100 | — | — |
| 2023-03-03 | $32.08 | $32.08 | 1,370,900 | — | — |
| 2023-03-02 | $31.51 | $31.51 | 1,654,500 | — | — |
| 2023-03-01 | $29.36 | $29.36 | 1,899,400 | — | — |
| 2023-02-28 | $30.89 | $30.89 | 2,325,200 | — | — |
| 2023-02-27 | $30.35 | $30.35 | 2,513,900 | — | — |
| 2023-02-24 | $28.88 | $28.88 | 4,855,200 | — | — |
| 2023-02-23 | $25.86 | $25.86 | 4,646,100 | — | — |
| 2023-02-22 | $27.66 | $27.66 | 2,638,600 | — | — |
| 2023-02-21 | $27.15 | $27.15 | 2,815,400 | — | — |
| 2023-02-17 | $28.45 | $28.45 | 4,645,800 | — | — |
| 2023-02-16 | $28.69 | $28.69 | 3,515,900 | — | — |
| 2023-02-15 | $28.97 | $28.97 | 779,400 | — | — |
| 2023-02-14 | $27.92 | $27.92 | 1,497,100 | — | — |
| 2023-02-13 | $27.84 | $27.84 | 1,158,100 | — | — |
| 2023-02-10 | $27.99 | $27.99 | 1,199,100 | — | — |
| 2023-02-09 | $28.40 | $28.40 | 1,210,000 | — | — |
| 2023-02-08 | $29.77 | $29.77 | 2,730,800 | — | — |
| 2023-02-07 | $28.56 | $28.56 | 2,085,600 | — | — |
| 2023-02-06 | $29.56 | $29.56 | 1,668,000 | — | — |
| 2023-02-03 | $31.94 | $31.94 | 1,850,400 | — | — |
| 2023-02-02 | $32.39 | $32.39 | 2,939,000 | — | — |
| 2023-02-01 | $32.01 | $32.01 | 1,740,100 | — | — |
| 2023-01-31 | $31.43 | $31.43 | 1,714,100 | — | — |
| 2023-01-30 | $30.87 | $30.87 | 1,137,400 | — | — |
| 2023-01-27 | $31.48 | $31.48 | 1,001,400 | — | — |
| 2023-01-26 | $31.07 | $31.07 | 646,900 | — | — |
| 2023-01-25 | $31.63 | $31.63 | 892,900 | — | — |
| 2023-01-24 | $32.48 | $32.48 | 1,222,200 | — | — |
| 2023-01-23 | $33.76 | $33.76 | 1,968,700 | — | — |
| 2023-01-20 | $31.70 | $31.70 | 1,858,000 | — | — |
| 2023-01-19 | $31.67 | $31.67 | 1,754,500 | — | — |
| 2023-01-18 | $32.00 | $32.00 | 1,757,700 | — | — |
| 2023-01-17 | $31.12 | $31.12 | 2,464,700 | — | — |
| 2023-01-13 | $30.43 | $30.43 | 1,381,100 | — | — |
| 2023-01-12 | $30.66 | $30.66 | 1,093,400 | — | — |
| 2023-01-11 | $30.77 | $30.77 | 2,105,600 | — | — |
| 2023-01-10 | $29.14 | $29.14 | 1,875,500 | — | — |
| 2023-01-09 | $27.79 | $27.79 | 2,076,400 | — | — |
| 2023-01-06 | $25.95 | $25.95 | 2,191,700 | — | — |
| 2023-01-05 | $27.03 | $27.03 | 1,724,600 | — | — |
| 2023-01-04 | $26.70 | $26.70 | 1,245,200 | — | — |
| 2023-01-03 | $27.00 | $27.00 | 1,320,200 | — | — |