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
- 2020-08-28 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 | $31.30 | $31.30 | 5,970 | — | — |
| 2023-12-28 | $32.50 | $32.50 | 5,380 | — | — |
| 2023-12-27 | $32.30 | $32.30 | 8,830 | — | — |
| 2023-12-26 | $33.30 | $33.30 | 11,260 | — | — |
| 2023-12-22 | $31.00 | $31.00 | 5,720 | — | — |
| 2023-12-21 | $30.20 | $30.20 | 8,280 | — | — |
| 2023-12-20 | $30.70 | $30.70 | 3,890 | — | — |
| 2023-12-19 | $32.90 | $32.90 | 6,000 | — | — |
| 2023-12-18 | $32.50 | $32.50 | 5,380 | — | — |
| 2023-12-15 | $31.90 | $31.90 | 7,770 | — | — |
| 2023-12-14 | $31.30 | $31.30 | 14,520 | — | — |
| 2023-12-13 | $31.10 | $31.10 | 15,390 | — | — |
| 2023-12-12 | $28.60 | $28.60 | 3,320 | — | — |
| 2023-12-11 | $29.10 | $29.10 | 4,990 | — | — |
| 2023-12-08 | $29.95 | $29.95 | 1,660 | — | — |
| 2023-12-07 | $29.80 | $29.80 | 2,490 | — | — |
| 2023-12-06 | $29.60 | $29.60 | 3,770 | — | — |
| 2023-12-05 | $30.90 | $30.90 | 4,480 | — | — |
| 2023-12-04 | $31.50 | $31.50 | 4,970 | — | — |
| 2023-12-01 | $30.10 | $30.10 | 5,720 | — | — |
| 2023-11-30 | $28.40 | $28.40 | 5,790 | — | — |
| 2023-11-29 | $27.40 | $27.40 | 6,470 | — | — |
| 2023-11-28 | $26.10 | $26.10 | 12,320 | — | — |
| 2023-11-27 | $27.60 | $27.60 | 2,290 | — | — |
| 2023-11-24 | $28.50 | $28.50 | 1,530 | — | — |
| 2023-11-22 | $27.60 | $27.60 | 3,160 | — | — |
| 2023-11-21 | $28.00 | $28.00 | 7,670 | — | — |
| 2023-11-20 | $29.00 | $29.00 | 2,080 | — | — |
| 2023-11-17 | $28.90 | $28.90 | 4,560 | — | — |
| 2023-11-16 | $28.40 | $28.40 | 6,930 | — | — |
| 2023-11-15 | $29.40 | $29.40 | 14,590 | — | — |
| 2023-11-14 | $30.60 | $30.60 | 13,140 | — | — |
| 2023-11-13 | $31.80 | $31.80 | 6,270 | — | — |
| 2023-11-10 | $33.50 | $33.50 | 4,810 | — | — |
| 2023-11-09 | $34.15 | $34.15 | 8,820 | — | — |
| 2023-11-08 | $32.00 | $32.00 | 2,720 | — | — |
| 2023-11-07 | $32.10 | $32.10 | 3,730 | — | — |
| 2023-11-06 | $32.40 | $32.40 | 3,480 | — | — |
| 2023-11-03 | $30.40 | $30.40 | 6,120 | — | — |
| 2023-11-02 | $29.50 | $29.50 | 5,790 | — | — |
| 2023-11-01 | $27.50 | $27.50 | 1,120 | — | — |
| 2023-10-31 | $27.20 | $27.20 | 2,190 | — | — |
| 2023-10-30 | $27.00 | $27.00 | 3,400 | — | — |
| 2023-10-27 | $27.10 | $27.10 | 2,390 | — | — |
| 2023-10-26 | $27.90 | $27.90 | 8,110 | — | — |
| 2023-10-25 | $28.30 | $28.30 | 4,650 | — | — |
| 2023-10-24 | $29.80 | $29.80 | 3,750 | — | — |
| 2023-10-23 | $29.40 | $29.40 | 3,280 | — | — |
| 2023-10-20 | $28.20 | $28.20 | 11,840 | — | — |
| 2023-10-19 | $30.00 | $30.00 | 3,770 | — | — |
| 2023-10-18 | $31.60 | $31.60 | 2,300 | — | — |
| 2023-10-17 | $32.80 | $32.80 | 1,470 | — | — |
| 2023-10-16 | $31.65 | $31.65 | 940 | — | — |
| 2023-10-13 | $31.20 | $31.20 | 2,880 | — | — |
| 2023-10-12 | $31.50 | $31.50 | 3,480 | — | — |
| 2023-10-11 | $32.30 | $32.30 | 3,520 | — | — |
| 2023-10-10 | $33.60 | $33.60 | 4,630 | — | — |
| 2023-10-09 | $32.30 | $32.30 | 4,810 | — | — |
| 2023-10-06 | $31.90 | $31.90 | 3,490 | — | — |
| 2023-10-05 | $30.80 | $30.80 | 1,410 | — | — |
| 2023-10-04 | $31.10 | $31.10 | 2,730 | — | — |
| 2023-10-03 | $29.70 | $29.70 | 4,050 | — | — |
| 2023-10-02 | $29.90 | $29.90 | 4,620 | — | — |
| 2023-09-29 | $31.50 | $31.50 | 5,290 | — | — |
| 2023-09-28 | $31.70 | $31.70 | 8,700 | — | — |
| 2023-09-27 | $31.10 | $31.10 | 8,130 | — | — |
| 2023-09-26 | $28.70 | $28.70 | 13,340 | — | — |
| 2023-09-25 | $31.80 | $31.80 | 1,840 | — | — |
| 2023-09-22 | $34.40 | $34.40 | 6,010 | — | — |
| 2023-09-21 | $32.90 | $32.90 | 12,060 | — | — |
| 2023-09-20 | $33.90 | $33.90 | 3,030 | — | — |
| 2023-09-19 | $32.70 | $32.70 | 5,120 | — | — |
| 2023-09-18 | $34.10 | $34.10 | 5,680 | — | — |
| 2023-09-15 | $35.80 | $35.80 | 3,510 | — | — |
| 2023-09-14 | $37.10 | $37.10 | 4,350 | — | — |
| 2023-09-13 | $36.50 | $36.50 | 4,270 | — | — |
| 2023-09-12 | $37.50 | $37.50 | 6,390 | — | — |
| 2023-09-11 | $36.50 | $36.50 | 3,800 | — | — |
| 2023-09-08 | $36.30 | $36.30 | 4,980 | — | — |
| 2023-09-07 | $35.80 | $35.80 | 3,440 | — | — |
| 2023-09-06 | $36.50 | $36.50 | 2,000 | — | — |
| 2023-09-05 | $35.90 | $35.90 | 3,010 | — | — |
| 2023-09-01 | $36.40 | $36.40 | 3,900 | — | — |
| 2023-08-31 | $36.80 | $36.80 | 4,770 | — | — |
| 2023-08-30 | $36.70 | $36.70 | 3,500 | — | — |
| 2023-08-29 | $35.90 | $35.90 | 8,660 | — | — |
| 2023-08-28 | $35.20 | $35.20 | 3,190 | — | — |
| 2023-08-25 | $34.90 | $34.90 | 6,560 | — | — |
| 2023-08-24 | $35.00 | $35.00 | 8,970 | — | — |
| 2023-08-23 | $36.10 | $36.10 | 6,070 | — | — |
| 2023-08-22 | $35.70 | $35.70 | 13,820 | — | — |
| 2023-08-21 | $35.80 | $35.80 | 6,930 | — | — |
| 2023-08-18 | $36.30 | $36.30 | 6,440 | — | — |
| 2023-08-17 | $35.80 | $35.80 | 13,110 | — | — |
| 2023-08-16 | $38.30 | $38.30 | 8,930 | — | — |
| 2023-08-15 | $40.00 | $40.00 | 14,510 | — | — |
| 2023-08-14 | $42.30 | $42.30 | 25,380 | — | — |
| 2023-08-11 | $40.40 | $40.40 | 11,420 | — | — |
| 2023-08-10 | $37.90 | $37.90 | 11,910 | — | — |
| 2023-08-09 | $37.00 | $37.00 | 10,890 | — | — |
| 2023-08-08 | $36.20 | $36.20 | 11,840 | — | — |
| 2023-08-07 | $38.50 | $38.50 | 12,330 | — | — |
| 2023-08-04 | $40.40 | $40.40 | 8,960 | — | — |
| 2023-08-03 | $40.20 | $40.20 | 9,960 | — | — |
| 2023-08-02 | $40.90 | $40.90 | 16,760 | — | — |
| 2023-08-01 | $44.70 | $44.70 | 12,110 | — | — |
| 2023-07-31 | $46.30 | $46.30 | 28,080 | — | — |
| 2023-07-28 | $42.20 | $42.20 | 7,160 | — | — |
| 2023-07-27 | $40.60 | $40.60 | 10,110 | — | — |
| 2023-07-26 | $42.00 | $42.00 | 20,660 | — | — |
| 2023-07-25 | $39.50 | $39.50 | 28,660 | — | — |
| 2023-07-24 | $43.00 | $43.00 | 25,160 | — | — |
| 2023-07-21 | $44.50 | $44.50 | 79,280 | — | — |
| 2023-07-20 | $53.40 | $53.40 | 46,330 | — | — |
| 2023-07-19 | $52.20 | $52.20 | 95,890 | — | — |
| 2023-07-18 | $55.40 | $55.40 | 256,510 | — | — |
| 2023-07-17 | $50.20 | $50.20 | 3,500,190 | — | — |
| 2023-07-14 | $34.80 | $34.80 | 7,650 | — | — |
| 2023-07-13 | $34.70 | $34.70 | 20,750 | — | — |
| 2023-07-12 | $31.77 | $31.77 | 3,360 | — | — |
| 2023-07-11 | $32.00 | $32.00 | 11,700 | — | — |
| 2023-07-10 | $32.40 | $32.40 | 13,500 | — | — |
| 2023-07-07 | $28.50 | $28.50 | 9,110 | — | — |
| 2023-07-06 | $27.80 | $27.80 | 6,040 | — | — |
| 2023-07-05 | $28.00 | $28.00 | 6,300 | — | — |
| 2023-07-03 | $27.20 | $27.20 | 3,050 | — | — |
| 2023-06-30 | $26.20 | $26.20 | 4,180 | — | — |
| 2023-06-29 | $27.70 | $27.70 | 3,940 | — | — |
| 2023-06-28 | $27.40 | $27.40 | 2,280 | — | — |
| 2023-06-27 | $27.10 | $27.10 | 2,430 | — | — |
| 2023-06-26 | $26.00 | $26.00 | 3,270 | — | — |
| 2023-06-23 | $26.05 | $26.05 | 1,920 | — | — |
| 2023-06-22 | $26.60 | $26.60 | 1,640 | — | — |
| 2023-06-21 | $26.70 | $26.70 | 3,320 | — | — |
| 2023-06-20 | $27.40 | $27.40 | 5,390 | — | — |
| 2023-06-16 | $27.80 | $27.80 | 5,360 | — | — |
| 2023-06-15 | $27.80 | $27.80 | 5,450 | — | — |
| 2023-06-14 | $27.60 | $27.60 | 5,180 | — | — |
| 2023-06-13 | $27.60 | $27.60 | 7,390 | — | — |
| 2023-06-12 | $26.30 | $26.30 | 4,750 | — | — |
| 2023-06-09 | $25.20 | $25.20 | 6,170 | — | — |
| 2023-06-08 | $25.80 | $25.80 | 2,640 | — | — |
| 2023-06-07 | $24.50 | $24.50 | 4,770 | — | — |
| 2023-06-06 | $25.70 | $25.70 | 5,160 | — | — |
| 2023-06-05 | $24.90 | $24.90 | 4,120 | — | — |
| 2023-06-02 | $25.50 | $25.50 | 5,730 | — | — |
| 2023-06-01 | $25.00 | $25.00 | 14,470 | — | — |
| 2023-05-31 | $23.00 | $23.00 | 28,900 | — | — |
| 2023-05-30 | $24.90 | $24.90 | 14,280 | — | — |
| 2023-05-26 | $25.50 | $25.50 | 8,860 | — | — |
| 2023-05-25 | $26.50 | $26.50 | 1,820 | — | — |
| 2023-05-24 | $27.50 | $27.50 | 3,160 | — | — |
| 2023-05-23 | $27.70 | $27.70 | 2,650 | — | — |
| 2023-05-22 | $27.60 | $27.60 | 5,120 | — | — |
| 2023-05-19 | $26.70 | $26.70 | 4,110 | — | — |
| 2023-05-18 | $27.70 | $27.70 | 2,530 | — | — |
| 2023-05-17 | $27.80 | $27.80 | 2,940 | — | — |
| 2023-05-16 | $27.10 | $27.10 | 2,860 | — | — |
| 2023-05-15 | $28.00 | $28.00 | 2,670 | — | — |
| 2023-05-12 | $27.75 | $27.75 | 2,690 | — | — |
| 2023-05-11 | $28.10 | $28.10 | 3,890 | — | — |
| 2023-05-10 | $28.00 | $28.00 | 4,250 | — | — |
| 2023-05-09 | $28.50 | $28.50 | 3,520 | — | — |
| 2023-05-08 | $27.20 | $27.20 | 1,710 | — | — |
| 2023-05-05 | $26.80 | $26.80 | 3,610 | — | — |
| 2023-05-04 | $26.10 | $26.10 | 8,960 | — | — |
| 2023-05-03 | $28.00 | $28.00 | 6,930 | — | — |
| 2023-05-02 | $27.30 | $27.30 | 3,760 | — | — |
| 2023-05-01 | $27.50 | $27.50 | 3,440 | — | — |
| 2023-04-28 | $28.20 | $28.20 | 4,440 | — | — |
| 2023-04-27 | $28.30 | $28.30 | 5,460 | — | — |
| 2023-04-26 | $26.10 | $26.10 | 4,200 | — | — |
| 2023-04-25 | $25.40 | $25.40 | 5,080 | — | — |
| 2023-04-24 | $26.00 | $26.00 | 5,050 | — | — |
| 2023-04-21 | $26.80 | $26.80 | 5,540 | — | — |
| 2023-04-20 | $25.40 | $25.40 | 5,450 | — | — |
| 2023-04-19 | $27.00 | $27.00 | 9,420 | — | — |
| 2023-04-18 | $27.80 | $27.80 | 14,110 | — | — |
| 2023-04-17 | $29.60 | $29.60 | 19,900 | — | — |
| 2023-04-14 | $28.70 | $28.70 | 34,120 | — | — |
| 2023-04-13 | $28.10 | $28.10 | 57,730 | — | — |
| 2023-04-12 | $22.50 | $22.50 | 6,440 | — | — |
| 2023-04-11 | $22.85 | $22.85 | 18,690 | — | — |
| 2023-04-10 | $24.20 | $24.20 | 20,650 | — | — |
| 2023-04-06 | $22.20 | $22.20 | 4,420 | — | — |
| 2023-04-05 | $21.40 | $21.40 | 4,880 | — | — |
| 2023-04-04 | $22.40 | $22.40 | 2,950 | — | — |
| 2023-04-03 | $22.70 | $22.70 | 7,150 | — | — |
| 2023-03-31 | $23.10 | $23.10 | 12,430 | — | — |
| 2023-03-30 | $21.90 | $21.90 | 4,820 | — | — |
| 2023-03-29 | $20.90 | $20.90 | 5,060 | — | — |
| 2023-03-28 | $20.60 | $20.60 | 3,730 | — | — |
| 2023-03-27 | $21.50 | $21.50 | 3,150 | — | — |
| 2023-03-24 | $20.80 | $20.80 | 4,560 | — | — |
| 2023-03-23 | $20.50 | $20.50 | 5,340 | — | — |
| 2023-03-22 | $21.60 | $21.60 | 5,730 | — | — |
| 2023-03-21 | $21.80 | $21.80 | 5,650 | — | — |
| 2023-03-20 | $21.30 | $21.30 | 8,290 | — | — |
| 2023-03-17 | $22.20 | $22.20 | 9,890 | — | — |
| 2023-03-16 | $22.00 | $22.00 | 7,970 | — | — |
| 2023-03-15 | $22.20 | $22.20 | 7,540 | — | — |
| 2023-03-14 | $22.00 | $22.00 | 8,510 | — | — |
| 2023-03-13 | $22.70 | $22.70 | 11,400 | — | — |
| 2023-03-10 | $22.60 | $22.60 | 10,660 | — | — |
| 2023-03-09 | $23.70 | $23.70 | 7,660 | — | — |
| 2023-03-08 | $24.20 | $24.20 | 6,890 | — | — |
| 2023-03-07 | $23.20 | $23.20 | 12,490 | — | — |
| 2023-03-06 | $23.80 | $23.80 | 9,020 | — | — |
| 2023-03-03 | $24.00 | $24.00 | 15,210 | — | — |
| 2023-03-02 | $22.60 | $22.60 | 9,080 | — | — |
| 2023-03-01 | $22.40 | $22.40 | 20,230 | — | — |
| 2023-02-28 | $23.30 | $23.30 | 15,450 | — | — |
| 2023-02-27 | $25.00 | $25.00 | 10,440 | — | — |
| 2023-02-24 | $25.70 | $25.70 | 10,510 | — | — |
| 2023-02-23 | $27.30 | $27.30 | 6,540 | — | — |
| 2023-02-22 | $27.40 | $27.40 | 6,540 | — | — |
| 2023-02-21 | $26.70 | $26.70 | 10,930 | — | — |
| 2023-02-17 | $28.70 | $28.70 | 9,530 | — | — |
| 2023-02-16 | $29.20 | $29.20 | 12,220 | — | — |
| 2023-02-15 | $30.70 | $30.70 | 20,520 | — | — |
| 2023-02-14 | $29.10 | $29.10 | 29,690 | — | — |
| 2023-02-13 | $31.40 | $31.40 | 17,230 | — | — |
| 2023-02-10 | $29.50 | $29.50 | 22,450 | — | — |
| 2023-02-09 | $30.40 | $30.40 | 44,030 | — | — |
| 2023-02-08 | $36.10 | $36.10 | 6,960 | — | — |
| 2023-02-07 | $36.40 | $36.40 | 12,120 | — | — |
| 2023-02-06 | $36.50 | $36.50 | 13,990 | — | — |
| 2023-02-03 | $38.50 | $38.50 | 21,130 | — | — |
| 2023-02-02 | $39.00 | $39.00 | 37,250 | — | — |
| 2023-02-01 | $36.70 | $36.70 | 14,540 | — | — |
| 2023-01-31 | $36.70 | $36.70 | 12,590 | — | — |
| 2023-01-30 | $35.20 | $35.20 | 10,400 | — | — |
| 2023-01-27 | $36.00 | $36.00 | 22,600 | — | — |
| 2023-01-26 | $35.20 | $35.20 | 16,240 | — | — |
| 2023-01-25 | $34.60 | $34.60 | 18,260 | — | — |
| 2023-01-24 | $36.30 | $36.30 | 18,080 | — | — |
| 2023-01-23 | $38.90 | $38.90 | 33,980 | — | — |
| 2023-01-20 | $35.50 | $35.50 | 19,940 | — | — |
| 2023-01-19 | $34.70 | $34.70 | 22,750 | — | — |
| 2023-01-18 | $37.00 | $37.00 | 70,550 | — | — |
| 2023-01-17 | $39.40 | $39.40 | 155,710 | — | — |
| 2023-01-13 | $31.20 | $31.20 | 34,520 | — | — |
| 2023-01-12 | $27.20 | $27.20 | 25,100 | — | — |
| 2023-01-11 | $27.00 | $27.00 | 50,320 | — | — |
| 2023-01-10 | $22.50 | $22.50 | 16,150 | — | — |
| 2023-01-09 | $20.90 | $20.90 | 15,210 | — | — |
| 2023-01-06 | $18.10 | $18.10 | 5,530 | — | — |
| 2023-01-05 | $18.10 | $18.10 | 4,690 | — | — |
| 2023-01-04 | $18.60 | $18.60 | 25,670 | — | — |
| 2023-01-03 | $17.60 | $17.60 | 12,040 | — | — |