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
- 2021-08-26 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 | $32.10 | $32.10 | 9,670 | — | — |
| 2023-12-28 | $30.00 | $30.00 | 3,720 | — | — |
| 2023-12-27 | $29.40 | $29.40 | 5,843 | — | — |
| 2023-12-26 | $28.17 | $28.17 | 7,003 | — | — |
| 2023-12-22 | $27.75 | $27.75 | 2,823 | — | — |
| 2023-12-21 | $28.26 | $28.26 | 3,810 | — | — |
| 2023-12-20 | $27.60 | $27.60 | 4,650 | — | — |
| 2023-12-19 | $28.32 | $28.32 | 3,870 | — | — |
| 2023-12-18 | $28.14 | $28.14 | 3,103 | — | — |
| 2023-12-15 | $28.50 | $28.50 | 5,023 | — | — |
| 2023-12-14 | $29.97 | $29.97 | 4,087 | — | — |
| 2023-12-13 | $27.90 | $27.90 | 16,880 | — | — |
| 2023-12-12 | $28.62 | $28.62 | 10,607 | — | — |
| 2023-12-11 | $30.00 | $30.00 | 4,803 | — | — |
| 2023-12-08 | $30.90 | $30.90 | 8,193 | — | — |
| 2023-12-07 | $30.60 | $30.60 | 5,917 | — | — |
| 2023-12-06 | $30.90 | $30.90 | 13,603 | — | — |
| 2023-12-05 | $29.85 | $29.85 | 10,047 | — | — |
| 2023-12-04 | $30.30 | $30.30 | 31,713 | — | — |
| 2023-12-01 | $30.90 | $30.90 | 19,397 | — | — |
| 2023-11-30 | $32.70 | $32.70 | 47,400 | — | — |
| 2023-11-29 | $33.60 | $33.60 | 212,677 | — | — |
| 2023-11-28 | $40.65 | $40.65 | 3,269,977 | — | — |
| 2023-11-27 | $22.20 | $22.20 | 5,773 | — | — |
| 2023-11-24 | $22.23 | $22.23 | 2,740 | — | — |
| 2023-11-22 | $22.80 | $22.80 | 2,853 | — | — |
| 2023-11-21 | $21.99 | $21.99 | 10,357 | — | — |
| 2023-11-20 | $23.19 | $23.19 | 7,303 | — | — |
| 2023-11-17 | $22.20 | $22.20 | 3,673 | — | — |
| 2023-11-16 | $21.63 | $21.63 | 13,590 | — | — |
| 2023-11-15 | $23.10 | $23.10 | 6,963 | — | — |
| 2023-11-14 | $22.20 | $22.20 | 1,467 | — | — |
| 2023-11-13 | $22.08 | $22.08 | 2,383 | — | — |
| 2023-11-10 | $23.04 | $23.04 | 1,057 | — | — |
| 2023-11-09 | $21.96 | $21.96 | 5,610 | — | — |
| 2023-11-08 | $23.55 | $23.55 | 3,517 | — | — |
| 2023-11-07 | $23.10 | $23.10 | 3,570 | — | — |
| 2023-11-06 | $23.40 | $23.40 | 5,513 | — | — |
| 2023-11-03 | $22.80 | $22.80 | 2,827 | — | — |
| 2023-11-02 | $23.31 | $23.31 | 4,603 | — | — |
| 2023-11-01 | $23.10 | $23.10 | 4,260 | — | — |
| 2023-10-31 | $23.19 | $23.19 | 6,847 | — | — |
| 2023-10-30 | $23.10 | $23.10 | 20,193 | — | — |
| 2023-10-27 | $24.45 | $24.45 | 3,723 | — | — |
| 2023-10-26 | $24.60 | $24.60 | 2,903 | — | — |
| 2023-10-25 | $24.57 | $24.57 | 5,713 | — | — |
| 2023-10-24 | $26.10 | $26.10 | 1,800 | — | — |
| 2023-10-23 | $26.10 | $26.10 | 6,387 | — | — |
| 2023-10-20 | $27.75 | $27.75 | 4,053 | — | — |
| 2023-10-19 | $27.30 | $27.30 | 3,190 | — | — |
| 2023-10-18 | $27.60 | $27.60 | 5,787 | — | — |
| 2023-10-17 | $27.51 | $27.51 | 11,827 | — | — |
| 2023-10-16 | $27.03 | $27.03 | 21,283 | — | — |
| 2023-10-13 | $25.80 | $25.80 | 8,037 | — | — |
| 2023-10-12 | $26.25 | $26.25 | 9,183 | — | — |
| 2023-10-11 | $26.34 | $26.34 | 20,403 | — | — |
| 2023-10-10 | $25.20 | $25.20 | 24,403 | — | — |
| 2023-10-09 | $22.86 | $22.86 | 53,127 | — | — |
| 2023-10-06 | $26.31 | $26.31 | 62,670 | — | — |
| 2023-10-05 | $26.70 | $26.70 | 849,347 | — | — |
| 2023-10-04 | $24.90 | $24.90 | 60,917 | — | — |
| 2023-10-03 | $26.13 | $26.13 | 336,260 | — | — |
| 2023-10-02 | $25.65 | $25.65 | 3,501,553 | — | — |
| 2023-09-29 | $16.20 | $16.20 | 6,540 | — | — |
| 2023-09-28 | $16.56 | $16.56 | 10,100 | — | — |
| 2023-09-27 | $18.15 | $18.15 | 16,167 | — | — |
| 2023-09-26 | $18.90 | $18.90 | 5,877 | — | — |
| 2023-09-25 | $18.60 | $18.60 | 1,590 | — | — |
| 2023-09-22 | $18.30 | $18.30 | 11,703 | — | — |
| 2023-09-21 | $19.80 | $19.80 | 19,017 | — | — |
| 2023-09-20 | $17.25 | $17.25 | 64,710 | — | — |
| 2023-09-19 | $27.00 | $27.00 | 12,567 | — | — |
| 2023-09-18 | $29.97 | $29.97 | 9,740 | — | — |
| 2023-09-15 | $31.80 | $31.80 | 3,620 | — | — |
| 2023-09-14 | $33.00 | $33.00 | 13,290 | — | — |
| 2023-09-13 | $32.40 | $32.40 | 1,863 | — | — |
| 2023-09-12 | $33.30 | $33.30 | 1,630 | — | — |
| 2023-09-11 | $33.30 | $33.30 | 1,140 | — | — |
| 2023-09-08 | $32.70 | $32.70 | 1,517 | — | — |
| 2023-09-07 | $33.60 | $33.60 | 913 | — | — |
| 2023-09-06 | $33.60 | $33.60 | 1,667 | — | — |
| 2023-09-05 | $33.60 | $33.60 | 1,503 | — | — |
| 2023-09-01 | $33.00 | $33.00 | 1,317 | — | — |
| 2023-08-31 | $32.61 | $32.61 | 2,717 | — | — |
| 2023-08-30 | $32.70 | $32.70 | 3,833 | — | — |
| 2023-08-29 | $34.80 | $34.80 | 1,593 | — | — |
| 2023-08-28 | $33.00 | $33.00 | 1,683 | — | — |
| 2023-08-25 | $31.50 | $31.50 | 960 | — | — |
| 2023-08-24 | $30.30 | $30.30 | 613 | — | — |
| 2023-08-23 | $31.50 | $31.50 | 1,000 | — | — |
| 2023-08-22 | $30.90 | $30.90 | 2,097 | — | — |
| 2023-08-21 | $30.60 | $30.60 | 2,137 | — | — |
| 2023-08-18 | $30.30 | $30.30 | 2,247 | — | — |
| 2023-08-17 | $31.05 | $31.05 | 5,367 | — | — |
| 2023-08-16 | $30.30 | $30.30 | 7,073 | — | — |
| 2023-08-15 | $30.30 | $30.30 | 3,980 | — | — |
| 2023-08-14 | $28.80 | $28.80 | 3,513 | — | — |
| 2023-08-11 | $28.50 | $28.50 | 2,070 | — | — |
| 2023-08-10 | $28.80 | $28.80 | 4,150 | — | — |
| 2023-08-09 | $27.72 | $27.72 | 5,747 | — | — |
| 2023-08-08 | $30.00 | $30.00 | 12,543 | — | — |
| 2023-08-07 | $31.20 | $31.20 | 15,950 | — | — |
| 2023-08-04 | $34.50 | $34.50 | 4,750 | — | — |
| 2023-08-03 | $35.70 | $35.70 | 2,007 | — | — |
| 2023-08-02 | $35.70 | $35.70 | 2,850 | — | — |
| 2023-08-01 | $35.70 | $35.70 | 2,947 | — | — |
| 2023-07-31 | $36.60 | $36.60 | 4,310 | — | — |
| 2023-07-28 | $36.30 | $36.30 | 3,363 | — | — |
| 2023-07-27 | $35.40 | $35.40 | 3,890 | — | — |
| 2023-07-26 | $36.15 | $36.15 | 5,573 | — | — |
| 2023-07-25 | $35.70 | $35.70 | 4,370 | — | — |
| 2023-07-24 | $35.40 | $35.40 | 10,020 | — | — |
| 2023-07-21 | $36.00 | $36.00 | 5,033 | — | — |
| 2023-07-20 | $35.70 | $35.70 | 2,797 | — | — |
| 2023-07-19 | $35.70 | $35.70 | 9,843 | — | — |
| 2023-07-18 | $36.60 | $36.60 | 6,717 | — | — |
| 2023-07-17 | $36.90 | $36.90 | 13,033 | — | — |
| 2023-07-14 | $39.60 | $39.60 | 4,760 | — | — |
| 2023-07-13 | $39.90 | $39.90 | 6,340 | — | — |
| 2023-07-12 | $39.00 | $39.00 | 7,923 | — | — |
| 2023-07-11 | $38.10 | $38.10 | 26,930 | — | — |
| 2023-07-10 | $33.90 | $33.90 | 10,503 | — | — |
| 2023-07-07 | $33.30 | $33.30 | 2,603 | — | — |
| 2023-07-06 | $34.20 | $34.20 | 6,990 | — | — |
| 2023-07-05 | $34.35 | $34.35 | 8,430 | — | — |
| 2023-07-03 | $34.20 | $34.20 | 2,833 | — | — |
| 2023-06-30 | $34.80 | $34.80 | 2,247 | — | — |
| 2023-06-29 | $34.50 | $34.50 | 1,357 | — | — |
| 2023-06-28 | $33.60 | $33.60 | 5,670 | — | — |
| 2023-06-27 | $34.20 | $34.20 | 3,907 | — | — |
| 2023-06-26 | $34.50 | $34.50 | 3,290 | — | — |
| 2023-06-23 | $35.10 | $35.10 | 1,013 | — | — |
| 2023-06-22 | $35.10 | $35.10 | 2,470 | — | — |
| 2023-06-21 | $34.50 | $34.50 | 4,287 | — | — |
| 2023-06-20 | $35.40 | $35.40 | 5,073 | — | — |
| 2023-06-16 | $37.20 | $37.20 | 1,893 | — | — |
| 2023-06-15 | $36.90 | $36.90 | 6,257 | — | — |
| 2023-06-14 | $35.70 | $35.70 | 4,207 | — | — |
| 2023-06-13 | $35.70 | $35.70 | 2,503 | — | — |
| 2023-06-12 | $35.10 | $35.10 | 6,400 | — | — |
| 2023-06-09 | $36.00 | $36.00 | 4,333 | — | — |
| 2023-06-08 | $35.70 | $35.70 | 1,770 | — | — |
| 2023-06-07 | $34.95 | $34.95 | 9,687 | — | — |
| 2023-06-06 | $33.90 | $33.90 | 34,413 | — | — |
| 2023-06-05 | $32.70 | $32.70 | 3,557 | — | — |
| 2023-06-02 | $32.40 | $32.40 | 2,327 | — | — |
| 2023-06-01 | $32.10 | $32.10 | 2,147 | — | — |
| 2023-05-31 | $31.80 | $31.80 | 4,400 | — | — |
| 2023-05-30 | $32.25 | $32.25 | 3,293 | — | — |
| 2023-05-26 | $32.40 | $32.40 | 4,933 | — | — |
| 2023-05-25 | $33.60 | $33.60 | 6,770 | — | — |
| 2023-05-24 | $35.10 | $35.10 | 3,403 | — | — |
| 2023-05-23 | $35.55 | $35.55 | 5,810 | — | — |
| 2023-05-22 | $36.30 | $36.30 | 5,153 | — | — |
| 2023-05-19 | $38.10 | $38.10 | 2,770 | — | — |
| 2023-05-18 | $38.10 | $38.10 | 1,887 | — | — |
| 2023-05-17 | $38.10 | $38.10 | 1,440 | — | — |
| 2023-05-16 | $37.50 | $37.50 | 1,697 | — | — |
| 2023-05-15 | $37.20 | $37.20 | 8,423 | — | — |
| 2023-05-12 | $37.80 | $37.80 | 770 | — | — |
| 2023-05-11 | $37.80 | $37.80 | 6,637 | — | — |
| 2023-05-10 | $38.10 | $38.10 | 2,233 | — | — |
| 2023-05-09 | $37.20 | $37.20 | 2,747 | — | — |
| 2023-05-08 | $39.30 | $39.30 | 8,883 | — | — |
| 2023-05-05 | $36.00 | $36.00 | 4,237 | — | — |
| 2023-05-04 | $34.50 | $34.50 | 2,290 | — | — |
| 2023-05-03 | $35.10 | $35.10 | 2,400 | — | — |
| 2023-05-02 | $34.50 | $34.50 | 3,180 | — | — |
| 2023-05-01 | $35.40 | $35.40 | 5,943 | — | — |
| 2023-04-28 | $38.07 | $38.07 | 2,240 | — | — |
| 2023-04-27 | $38.40 | $38.40 | 2,850 | — | — |
| 2023-04-26 | $38.40 | $38.40 | 2,737 | — | — |
| 2023-04-25 | $39.90 | $39.90 | 2,070 | — | — |
| 2023-04-24 | $40.20 | $40.20 | 5,150 | — | — |
| 2023-04-21 | $40.80 | $40.80 | 4,890 | — | — |
| 2023-04-20 | $42.15 | $42.15 | 36,210 | — | — |
| 2023-04-19 | $37.95 | $37.95 | 15,073 | — | — |
| 2023-04-18 | $38.43 | $38.43 | 9,753 | — | — |
| 2023-04-17 | $38.40 | $38.40 | 11,347 | — | — |
| 2023-04-14 | $34.50 | $34.50 | 2,547 | — | — |
| 2023-04-13 | $33.90 | $33.90 | 2,397 | — | — |
| 2023-04-12 | $33.60 | $33.60 | 850 | — | — |
| 2023-04-11 | $33.60 | $33.60 | 1,480 | — | — |
| 2023-04-10 | $33.60 | $33.60 | 1,253 | — | — |
| 2023-04-06 | $33.90 | $33.90 | 1,450 | — | — |
| 2023-04-05 | $33.30 | $33.30 | 2,597 | — | — |
| 2023-04-04 | $33.75 | $33.75 | 4,190 | — | — |
| 2023-04-03 | $33.90 | $33.90 | 1,877 | — | — |
| 2023-03-31 | $34.50 | $34.50 | 3,353 | — | — |
| 2023-03-30 | $35.10 | $35.10 | 4,780 | — | — |
| 2023-03-29 | $35.10 | $35.10 | 12,323 | — | — |
| 2023-03-28 | $38.40 | $38.40 | 95,783 | — | — |
| 2023-03-27 | $33.60 | $33.60 | 923 | — | — |
| 2023-03-24 | $33.30 | $33.30 | 1,163 | — | — |
| 2023-03-23 | $33.15 | $33.15 | 2,027 | — | — |
| 2023-03-22 | $32.70 | $32.70 | 2,157 | — | — |
| 2023-03-21 | $32.40 | $32.40 | 3,463 | — | — |
| 2023-03-20 | $32.10 | $32.10 | 8,913 | — | — |
| 2023-03-17 | $31.50 | $31.50 | 7,783 | — | — |
| 2023-03-16 | $34.41 | $34.41 | 4,187 | — | — |
| 2023-03-15 | $36.00 | $36.00 | 1,123 | — | — |
| 2023-03-14 | $36.51 | $36.51 | 3,100 | — | — |
| 2023-03-13 | $36.90 | $36.90 | 5,733 | — | — |
| 2023-03-10 | $36.00 | $36.00 | 3,700 | — | — |
| 2023-03-09 | $36.30 | $36.30 | 4,760 | — | — |
| 2023-03-08 | $35.70 | $35.70 | 5,443 | — | — |
| 2023-03-07 | $35.46 | $35.46 | 1,027 | — | — |
| 2023-03-06 | $36.00 | $36.00 | 2,153 | — | — |
| 2023-03-03 | $35.25 | $35.25 | 2,110 | — | — |
| 2023-03-02 | $33.60 | $33.60 | 2,287 | — | — |
| 2023-03-01 | $34.47 | $34.47 | 1,680 | — | — |
| 2023-02-28 | $34.05 | $34.05 | 1,863 | — | — |
| 2023-02-27 | $33.60 | $33.60 | 2,997 | — | — |
| 2023-02-24 | $34.56 | $34.56 | 1,287 | — | — |
| 2023-02-23 | $34.50 | $34.50 | 3,420 | — | — |
| 2023-02-22 | $35.40 | $35.40 | 1,813 | — | — |
| 2023-02-21 | $36.00 | $36.00 | 3,760 | — | — |
| 2023-02-17 | $37.50 | $37.50 | 1,017 | — | — |
| 2023-02-16 | $37.83 | $37.83 | 2,467 | — | — |
| 2023-02-15 | $37.50 | $37.50 | 1,257 | — | — |
| 2023-02-14 | $38.10 | $38.10 | 5,097 | — | — |
| 2023-02-13 | $37.20 | $37.20 | 2,983 | — | — |
| 2023-02-10 | $36.90 | $36.90 | 4,110 | — | — |
| 2023-02-09 | $37.20 | $37.20 | 4,827 | — | — |
| 2023-02-08 | $37.80 | $37.80 | 6,500 | — | — |
| 2023-02-07 | $38.40 | $38.40 | 5,933 | — | — |
| 2023-02-06 | $39.90 | $39.90 | 6,867 | — | — |
| 2023-02-03 | $42.45 | $42.45 | 5,627 | — | — |
| 2023-02-02 | $44.70 | $44.70 | 15,610 | — | — |
| 2023-02-01 | $42.30 | $42.30 | 15,600 | — | — |
| 2023-01-31 | $39.00 | $39.00 | 8,253 | — | — |
| 2023-01-30 | $39.00 | $39.00 | 4,763 | — | — |
| 2023-01-27 | $40.20 | $40.20 | 7,303 | — | — |
| 2023-01-26 | $40.50 | $40.50 | 9,147 | — | — |
| 2023-01-25 | $41.70 | $41.70 | 10,683 | — | — |
| 2023-01-24 | $42.00 | $42.00 | 19,617 | — | — |
| 2023-01-23 | $38.70 | $38.70 | 20,533 | — | — |
| 2023-01-20 | $38.10 | $38.10 | 18,060 | — | — |
| 2023-01-19 | $39.00 | $39.00 | 11,483 | — | — |
| 2023-01-18 | $40.20 | $40.20 | 48,290 | — | — |
| 2023-01-17 | $37.80 | $37.80 | 11,860 | — | — |
| 2023-01-13 | $36.60 | $36.60 | 10,310 | — | — |
| 2023-01-12 | $36.30 | $36.30 | 19,343 | — | — |
| 2023-01-11 | $38.70 | $38.70 | 12,843 | — | — |
| 2023-01-10 | $39.00 | $39.00 | 9,040 | — | — |
| 2023-01-09 | $38.70 | $38.70 | 27,860 | — | — |
| 2023-01-06 | $39.30 | $39.30 | 20,133 | — | — |
| 2023-01-05 | $40.80 | $40.80 | 23,677 | — | — |
| 2023-01-04 | $42.00 | $42.00 | 33,930 | — | — |
| 2023-01-03 | $42.30 | $42.30 | 40,243 | — | — |