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
- 2019-05-23 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 | $35.58 | $35.58 | 759,100 | — | — |
| 2023-12-28 | $35.83 | $35.83 | 552,600 | — | — |
| 2023-12-27 | $35.34 | $35.34 | 714,800 | — | — |
| 2023-12-26 | $35.45 | $35.45 | 431,600 | — | — |
| 2023-12-22 | $34.66 | $34.66 | 686,600 | — | — |
| 2023-12-21 | $33.91 | $33.91 | 536,500 | — | — |
| 2023-12-20 | $33.55 | $33.55 | 791,000 | — | — |
| 2023-12-19 | $34.41 | $34.41 | 1,019,800 | — | — |
| 2023-12-18 | $35.08 | $35.08 | 1,537,400 | — | — |
| 2023-12-15 | $35.07 | $35.07 | 3,860,400 | — | — |
| 2023-12-14 | $34.22 | $34.22 | 1,366,500 | — | — |
| 2023-12-13 | $32.80 | $32.80 | 1,333,100 | — | — |
| 2023-12-12 | $32.44 | $32.44 | 780,800 | — | — |
| 2023-12-11 | $31.50 | $31.50 | 1,105,400 | — | — |
| 2023-12-08 | $30.89 | $30.89 | 895,700 | — | — |
| 2023-12-07 | $31.26 | $31.26 | 797,000 | — | — |
| 2023-12-06 | $30.59 | $30.59 | 572,500 | — | — |
| 2023-12-05 | $31.43 | $31.43 | 790,000 | — | — |
| 2023-12-04 | $32.41 | $32.41 | 957,300 | — | — |
| 2023-12-01 | $31.63 | $31.63 | 730,700 | — | — |
| 2023-11-30 | $31.45 | $31.45 | 1,504,400 | — | — |
| 2023-11-29 | $31.17 | $31.17 | 543,400 | — | — |
| 2023-11-28 | $30.87 | $30.87 | 651,300 | — | — |
| 2023-11-27 | $31.67 | $31.67 | 565,400 | — | — |
| 2023-11-24 | $32.00 | $32.00 | 235,700 | — | — |
| 2023-11-22 | $31.60 | $31.60 | 498,400 | — | — |
| 2023-11-21 | $30.50 | $30.50 | 573,000 | — | — |
| 2023-11-20 | $30.82 | $30.82 | 703,000 | — | — |
| 2023-11-17 | $30.37 | $30.37 | 1,182,200 | — | — |
| 2023-11-16 | $29.94 | $29.94 | 1,149,900 | — | — |
| 2023-11-15 | $29.66 | $29.66 | 931,500 | — | — |
| 2023-11-14 | $29.80 | $29.80 | 951,900 | — | — |
| 2023-11-13 | $29.20 | $29.20 | 576,900 | — | — |
| 2023-11-10 | $29.39 | $29.39 | 572,100 | — | — |
| 2023-11-09 | $29.38 | $29.38 | 465,900 | — | — |
| 2023-11-08 | $30.92 | $30.92 | 1,463,400 | — | — |
| 2023-11-07 | $29.26 | $29.26 | 1,032,200 | — | — |
| 2023-11-06 | $28.93 | $28.93 | 543,300 | — | — |
| 2023-11-03 | $28.96 | $28.96 | 1,124,200 | — | — |
| 2023-11-02 | $29.67 | $29.67 | 635,700 | — | — |
| 2023-11-01 | $28.89 | $28.89 | 883,300 | — | — |
| 2023-10-31 | $27.17 | $27.17 | 1,345,600 | — | — |
| 2023-10-30 | $25.76 | $25.76 | 848,400 | — | — |
| 2023-10-27 | $25.57 | $25.57 | 1,013,100 | — | — |
| 2023-10-26 | $27.06 | $27.06 | 1,212,300 | — | — |
| 2023-10-25 | $26.05 | $26.05 | 4,309,700 | — | — |
| 2023-10-24 | $27.25 | $27.25 | 343,700 | — | — |
| 2023-10-23 | $26.69 | $26.69 | 902,400 | — | — |
| 2023-10-20 | $25.29 | $25.29 | 1,061,400 | — | — |
| 2023-10-19 | $25.93 | $25.93 | 667,600 | — | — |
| 2023-10-18 | $26.72 | $26.72 | 615,800 | — | — |
| 2023-10-17 | $26.46 | $26.46 | 1,340,500 | — | — |
| 2023-10-16 | $24.59 | $24.59 | 751,200 | — | — |
| 2023-10-13 | $24.99 | $24.99 | 1,777,500 | — | — |
| 2023-10-12 | $27.30 | $27.30 | 601,800 | — | — |
| 2023-10-11 | $27.44 | $27.44 | 403,500 | — | — |
| 2023-10-10 | $26.92 | $26.92 | 295,000 | — | — |
| 2023-10-09 | $26.75 | $26.75 | 457,900 | — | — |
| 2023-10-06 | $26.67 | $26.67 | 690,200 | — | — |
| 2023-10-05 | $26.47 | $26.47 | 968,700 | — | — |
| 2023-10-04 | $25.48 | $25.48 | 385,600 | — | — |
| 2023-10-03 | $25.52 | $25.52 | 348,900 | — | — |
| 2023-10-02 | $25.83 | $25.83 | 454,300 | — | — |
| 2023-09-29 | $26.98 | $26.98 | 502,300 | — | — |
| 2023-09-28 | $26.59 | $26.59 | 477,900 | — | — |
| 2023-09-27 | $26.37 | $26.37 | 471,000 | — | — |
| 2023-09-26 | $26.42 | $26.42 | 687,100 | — | — |
| 2023-09-25 | $27.19 | $27.19 | 334,700 | — | — |
| 2023-09-22 | $27.63 | $27.63 | 315,300 | — | — |
| 2023-09-21 | $28.19 | $28.19 | 369,000 | — | — |
| 2023-09-20 | $27.96 | $27.96 | 488,200 | — | — |
| 2023-09-19 | $29.28 | $29.28 | 314,200 | — | — |
| 2023-09-18 | $28.84 | $28.84 | 456,500 | — | — |
| 2023-09-15 | $29.17 | $29.17 | 1,694,500 | — | — |
| 2023-09-14 | $29.49 | $29.49 | 509,300 | — | — |
| 2023-09-13 | $29.18 | $29.18 | 474,000 | — | — |
| 2023-09-12 | $29.37 | $29.37 | 597,800 | — | — |
| 2023-09-11 | $28.95 | $28.95 | 407,200 | — | — |
| 2023-09-08 | $28.01 | $28.01 | 292,200 | — | — |
| 2023-09-07 | $28.05 | $28.05 | 578,600 | — | — |
| 2023-09-06 | $28.31 | $28.31 | 552,900 | — | — |
| 2023-09-05 | $28.81 | $28.81 | 634,400 | — | — |
| 2023-09-01 | $29.77 | $29.77 | 485,300 | — | — |
| 2023-08-31 | $29.36 | $29.36 | 574,100 | — | — |
| 2023-08-30 | $29.11 | $29.11 | 343,200 | — | — |
| 2023-08-29 | $28.45 | $28.45 | 652,700 | — | — |
| 2023-08-28 | $28.31 | $28.31 | 394,500 | — | — |
| 2023-08-25 | $28.29 | $28.29 | 343,400 | — | — |
| 2023-08-24 | $28.07 | $28.07 | 344,200 | — | — |
| 2023-08-23 | $28.11 | $28.11 | 500,500 | — | — |
| 2023-08-22 | $27.95 | $27.95 | 335,500 | — | — |
| 2023-08-21 | $26.92 | $26.92 | 1,120,300 | — | — |
| 2023-08-18 | $26.31 | $26.31 | 773,000 | — | — |
| 2023-08-17 | $24.86 | $24.86 | 434,000 | — | — |
| 2023-08-16 | $25.27 | $25.27 | 520,700 | — | — |
| 2023-08-15 | $25.62 | $25.62 | 382,400 | — | — |
| 2023-08-14 | $24.76 | $24.76 | 629,800 | — | — |
| 2023-08-11 | $25.11 | $25.11 | 374,200 | — | — |
| 2023-08-10 | $25.50 | $25.50 | 759,100 | — | — |
| 2023-08-09 | $24.81 | $24.81 | 1,387,800 | — | — |
| 2023-08-08 | $21.64 | $21.64 | 658,500 | — | — |
| 2023-08-07 | $21.53 | $21.53 | 452,700 | — | — |
| 2023-08-04 | $21.97 | $21.97 | 367,600 | — | — |
| 2023-08-03 | $21.77 | $21.77 | 338,200 | — | — |
| 2023-08-02 | $21.87 | $21.87 | 450,400 | — | — |
| 2023-08-01 | $22.41 | $22.41 | 428,500 | — | — |
| 2023-07-31 | $22.36 | $22.36 | 470,900 | — | — |
| 2023-07-28 | $21.66 | $21.66 | 335,000 | — | — |
| 2023-07-27 | $21.07 | $21.07 | 336,900 | — | — |
| 2023-07-26 | $21.51 | $21.51 | 367,400 | — | — |
| 2023-07-25 | $21.89 | $21.89 | 392,800 | — | — |
| 2023-07-24 | $21.74 | $21.74 | 338,800 | — | — |
| 2023-07-21 | $21.62 | $21.62 | 254,000 | — | — |
| 2023-07-20 | $21.88 | $21.88 | 335,900 | — | — |
| 2023-07-19 | $21.67 | $21.67 | 292,900 | — | — |
| 2023-07-18 | $22.64 | $22.64 | 533,700 | — | — |
| 2023-07-17 | $22.62 | $22.62 | 217,100 | — | — |
| 2023-07-14 | $22.67 | $22.67 | 175,400 | — | — |
| 2023-07-13 | $22.74 | $22.74 | 176,500 | — | — |
| 2023-07-12 | $22.63 | $22.63 | 270,700 | — | — |
| 2023-07-11 | $22.55 | $22.55 | 202,900 | — | — |
| 2023-07-10 | $22.85 | $22.85 | 358,100 | — | — |
| 2023-07-07 | $22.80 | $22.80 | 309,700 | — | — |
| 2023-07-06 | $22.52 | $22.52 | 292,800 | — | — |
| 2023-07-05 | $22.78 | $22.78 | 538,000 | — | — |
| 2023-07-03 | $22.87 | $22.87 | 261,300 | — | — |
| 2023-06-30 | $23.50 | $23.50 | 738,100 | — | — |
| 2023-06-29 | $23.23 | $23.23 | 425,700 | — | — |
| 2023-06-28 | $23.50 | $23.50 | 532,600 | — | — |
| 2023-06-27 | $23.22 | $23.22 | 412,900 | — | — |
| 2023-06-26 | $23.75 | $23.75 | 430,800 | — | — |
| 2023-06-23 | $24.48 | $24.48 | 2,872,900 | — | — |
| 2023-06-22 | $25.19 | $25.19 | 444,200 | — | — |
| 2023-06-21 | $25.31 | $25.31 | 576,900 | — | — |
| 2023-06-20 | $24.88 | $24.88 | 1,098,800 | — | — |
| 2023-06-16 | $24.07 | $24.07 | 1,376,400 | — | — |
| 2023-06-15 | $24.94 | $24.94 | 401,300 | — | — |
| 2023-06-14 | $24.84 | $24.84 | 288,200 | — | — |
| 2023-06-13 | $25.16 | $25.16 | 330,200 | — | — |
| 2023-06-12 | $25.19 | $25.19 | 311,800 | — | — |
| 2023-06-09 | $25.48 | $25.48 | 241,200 | — | — |
| 2023-06-08 | $25.53 | $25.53 | 327,400 | — | — |
| 2023-06-07 | $25.40 | $25.40 | 538,600 | — | — |
| 2023-06-06 | $24.45 | $24.45 | 419,400 | — | — |
| 2023-06-05 | $24.39 | $24.39 | 402,400 | — | — |
| 2023-06-02 | $24.87 | $24.87 | 472,600 | — | — |
| 2023-06-01 | $23.92 | $23.92 | 702,200 | — | — |
| 2023-05-31 | $22.84 | $22.84 | 899,100 | — | — |
| 2023-05-30 | $21.86 | $21.86 | 465,900 | — | — |
| 2023-05-26 | $22.22 | $22.22 | 296,700 | — | — |
| 2023-05-25 | $21.63 | $21.63 | 376,500 | — | — |
| 2023-05-24 | $22.61 | $22.61 | 951,900 | — | — |
| 2023-05-23 | $21.90 | $21.90 | 441,200 | — | — |
| 2023-05-22 | $22.25 | $22.25 | 739,400 | — | — |
| 2023-05-19 | $21.77 | $21.77 | 591,500 | — | — |
| 2023-05-18 | $21.19 | $21.19 | 646,600 | — | — |
| 2023-05-17 | $21.16 | $21.16 | 704,800 | — | — |
| 2023-05-16 | $21.36 | $21.36 | 566,800 | — | — |
| 2023-05-15 | $21.65 | $21.65 | 385,200 | — | — |
| 2023-05-12 | $21.40 | $21.40 | 551,300 | — | — |
| 2023-05-11 | $21.44 | $21.44 | 762,800 | — | — |
| 2023-05-10 | $22.44 | $22.44 | 760,100 | — | — |
| 2023-05-09 | $22.26 | $22.26 | 1,229,900 | — | — |
| 2023-05-08 | $19.42 | $19.42 | 567,100 | — | — |
| 2023-05-05 | $19.07 | $19.07 | 874,200 | — | — |
| 2023-05-04 | $19.00 | $19.00 | 456,700 | — | — |
| 2023-05-03 | $19.36 | $19.36 | 717,800 | — | — |
| 2023-05-02 | $19.36 | $19.36 | 1,260,000 | — | — |
| 2023-05-01 | $19.35 | $19.35 | 850,600 | — | — |
| 2023-04-28 | $18.26 | $18.26 | 773,400 | — | — |
| 2023-04-27 | $18.56 | $18.56 | 865,300 | — | — |
| 2023-04-26 | $18.42 | $18.42 | 915,300 | — | — |
| 2023-04-25 | $18.64 | $18.64 | 5,642,000 | — | — |
| 2023-04-24 | $20.26 | $20.26 | 7,089,800 | — | — |
| 2023-04-21 | $14.93 | $14.93 | 276,000 | — | — |
| 2023-04-20 | $14.56 | $14.56 | 223,300 | — | — |
| 2023-04-19 | $14.87 | $14.87 | 214,400 | — | — |
| 2023-04-18 | $14.89 | $14.89 | 261,600 | — | — |
| 2023-04-17 | $15.10 | $15.10 | 414,800 | — | — |
| 2023-04-14 | $13.80 | $13.80 | 304,100 | — | — |
| 2023-04-13 | $13.86 | $13.86 | 667,700 | — | — |
| 2023-04-12 | $13.33 | $13.33 | 163,900 | — | — |
| 2023-04-11 | $13.62 | $13.62 | 360,600 | — | — |
| 2023-04-10 | $14.14 | $14.14 | 324,300 | — | — |
| 2023-04-06 | $14.16 | $14.16 | 197,100 | — | — |
| 2023-04-05 | $13.75 | $13.75 | 229,100 | — | — |
| 2023-04-04 | $14.04 | $14.04 | 445,300 | — | — |
| 2023-04-03 | $14.72 | $14.72 | 569,100 | — | — |
| 2023-03-31 | $13.73 | $13.73 | 855,900 | — | — |
| 2023-03-30 | $13.49 | $13.49 | 432,200 | — | — |
| 2023-03-29 | $14.02 | $14.02 | 302,000 | — | — |
| 2023-03-28 | $13.62 | $13.62 | 261,500 | — | — |
| 2023-03-27 | $13.74 | $13.74 | 415,700 | — | — |
| 2023-03-24 | $13.88 | $13.88 | 257,400 | — | — |
| 2023-03-23 | $14.25 | $14.25 | 527,200 | — | — |
| 2023-03-22 | $13.86 | $13.86 | 347,400 | — | — |
| 2023-03-21 | $14.63 | $14.63 | 362,800 | — | — |
| 2023-03-20 | $14.96 | $14.96 | 283,700 | — | — |
| 2023-03-17 | $14.99 | $14.99 | 665,700 | — | — |
| 2023-03-16 | $15.76 | $15.76 | 326,100 | — | — |
| 2023-03-15 | $15.49 | $15.49 | 279,500 | — | — |
| 2023-03-14 | $15.91 | $15.91 | 730,000 | — | — |
| 2023-03-13 | $15.99 | $15.99 | 489,400 | — | — |
| 2023-03-10 | $15.39 | $15.39 | 523,800 | — | — |
| 2023-03-09 | $15.58 | $15.58 | 306,700 | — | — |
| 2023-03-08 | $17.21 | $17.21 | 296,100 | — | — |
| 2023-03-07 | $17.90 | $17.90 | 377,900 | — | — |
| 2023-03-06 | $16.86 | $16.86 | 179,900 | — | — |
| 2023-03-03 | $17.28 | $17.28 | 150,200 | — | — |
| 2023-03-02 | $17.37 | $17.37 | 269,700 | — | — |
| 2023-03-01 | $17.42 | $17.42 | 197,500 | — | — |
| 2023-02-28 | $17.65 | $17.65 | 307,700 | — | — |
| 2023-02-27 | $17.35 | $17.35 | 132,400 | — | — |
| 2023-02-24 | $17.04 | $17.04 | 331,600 | — | — |
| 2023-02-23 | $17.38 | $17.38 | 161,700 | — | — |
| 2023-02-22 | $17.45 | $17.45 | 177,300 | — | — |
| 2023-02-21 | $17.40 | $17.40 | 276,400 | — | — |
| 2023-02-17 | $17.69 | $17.69 | 343,500 | — | — |
| 2023-02-16 | $17.43 | $17.43 | 230,000 | — | — |
| 2023-02-15 | $17.37 | $17.37 | 552,500 | — | — |
| 2023-02-14 | $17.93 | $17.93 | 308,800 | — | — |
| 2023-02-13 | $17.85 | $17.85 | 297,800 | — | — |
| 2023-02-10 | $17.97 | $17.97 | 328,700 | — | — |
| 2023-02-09 | $17.41 | $17.41 | 206,000 | — | — |
| 2023-02-08 | $17.30 | $17.30 | 230,500 | — | — |
| 2023-02-07 | $17.54 | $17.54 | 331,300 | — | — |
| 2023-02-06 | $17.27 | $17.27 | 184,900 | — | — |
| 2023-02-03 | $17.56 | $17.56 | 388,800 | — | — |
| 2023-02-02 | $17.61 | $17.61 | 409,700 | — | — |
| 2023-02-01 | $17.26 | $17.26 | 568,700 | — | — |
| 2023-01-31 | $17.03 | $17.03 | 909,100 | — | — |
| 2023-01-30 | $16.56 | $16.56 | 323,700 | — | — |
| 2023-01-27 | $16.88 | $16.88 | 198,700 | — | — |
| 2023-01-26 | $16.54 | $16.54 | 201,700 | — | — |
| 2023-01-25 | $16.90 | $16.90 | 387,800 | — | — |
| 2023-01-24 | $16.88 | $16.88 | 829,800 | — | — |
| 2023-01-23 | $16.37 | $16.37 | 796,100 | — | — |
| 2023-01-20 | $17.63 | $17.63 | 443,000 | — | — |
| 2023-01-19 | $17.93 | $17.93 | 361,600 | — | — |
| 2023-01-18 | $17.95 | $17.95 | 232,800 | — | — |
| 2023-01-17 | $18.23 | $18.23 | 289,100 | — | — |
| 2023-01-13 | $18.72 | $18.72 | 548,300 | — | — |
| 2023-01-12 | $18.55 | $18.55 | 753,900 | — | — |
| 2023-01-11 | $17.73 | $17.73 | 344,100 | — | — |
| 2023-01-10 | $17.22 | $17.22 | 228,100 | — | — |
| 2023-01-09 | $16.74 | $16.74 | 299,800 | — | — |
| 2023-01-06 | $17.27 | $17.27 | 227,100 | — | — |
| 2023-01-05 | $17.16 | $17.16 | 192,900 | — | — |
| 2023-01-04 | $17.46 | $17.46 | 244,800 | — | — |
| 2023-01-03 | $17.38 | $17.38 | 312,200 | — | — |