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
- 2019-06-21 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 | $42.13 | $42.13 | 899,400 | — | — |
| 2023-12-28 | $42.35 | $42.35 | 1,168,000 | — | — |
| 2023-12-27 | $43.56 | $43.56 | 1,151,600 | — | — |
| 2023-12-26 | $44.19 | $44.19 | 1,800,200 | — | — |
| 2023-12-22 | $41.48 | $41.48 | 1,717,100 | — | — |
| 2023-12-21 | $39.10 | $39.10 | 3,781,500 | — | — |
| 2023-12-20 | $36.18 | $36.18 | 5,676,900 | — | — |
| 2023-12-19 | $41.51 | $41.51 | 1,328,400 | — | — |
| 2023-12-18 | $41.21 | $41.21 | 1,449,700 | — | — |
| 2023-12-15 | $42.74 | $42.74 | 2,493,000 | — | — |
| 2023-12-14 | $42.58 | $42.58 | 2,134,900 | — | — |
| 2023-12-13 | $43.59 | $43.59 | 1,773,000 | — | — |
| 2023-12-12 | $43.60 | $43.60 | 2,959,200 | — | — |
| 2023-12-11 | $39.78 | $39.78 | 1,017,600 | — | — |
| 2023-12-08 | $39.19 | $39.19 | 972,800 | — | — |
| 2023-12-07 | $40.27 | $40.27 | 943,300 | — | — |
| 2023-12-06 | $39.02 | $39.02 | 1,053,700 | — | — |
| 2023-12-05 | $39.93 | $39.93 | 1,001,900 | — | — |
| 2023-12-04 | $40.81 | $40.81 | 1,796,700 | — | — |
| 2023-12-01 | $40.55 | $40.55 | 2,505,000 | — | — |
| 2023-11-30 | $39.13 | $39.13 | 3,045,800 | — | — |
| 2023-11-29 | $38.24 | $38.24 | 2,431,100 | — | — |
| 2023-11-28 | $36.01 | $36.01 | 3,424,400 | — | — |
| 2023-11-27 | $33.54 | $33.54 | 1,311,700 | — | — |
| 2023-11-24 | $33.42 | $33.42 | 413,300 | — | — |
| 2023-11-22 | $32.67 | $32.67 | 858,000 | — | — |
| 2023-11-21 | $32.96 | $32.96 | 733,400 | — | — |
| 2023-11-20 | $33.80 | $33.80 | 716,000 | — | — |
| 2023-11-17 | $33.82 | $33.82 | 748,400 | — | — |
| 2023-11-16 | $33.72 | $33.72 | 1,121,000 | — | — |
| 2023-11-15 | $34.24 | $34.24 | 1,229,000 | — | — |
| 2023-11-14 | $34.97 | $34.97 | 1,370,100 | — | — |
| 2023-11-13 | $32.80 | $32.80 | 961,100 | — | — |
| 2023-11-10 | $32.63 | $32.63 | 973,500 | — | — |
| 2023-11-09 | $31.31 | $31.31 | 1,690,700 | — | — |
| 2023-11-08 | $33.39 | $33.39 | 856,300 | — | — |
| 2023-11-07 | $34.60 | $34.60 | 1,424,900 | — | — |
| 2023-11-06 | $33.74 | $33.74 | 1,198,700 | — | — |
| 2023-11-03 | $33.99 | $33.99 | 1,085,100 | — | — |
| 2023-11-02 | $33.09 | $33.09 | 1,008,700 | — | — |
| 2023-11-01 | $33.47 | $33.47 | 1,142,400 | — | — |
| 2023-10-31 | $33.05 | $33.05 | 1,856,600 | — | — |
| 2023-10-30 | $32.92 | $32.92 | 1,115,800 | — | — |
| 2023-10-27 | $33.42 | $33.42 | 1,111,600 | — | — |
| 2023-10-26 | $34.25 | $34.25 | 1,135,100 | — | — |
| 2023-10-25 | $33.96 | $33.96 | 920,500 | — | — |
| 2023-10-24 | $35.00 | $35.00 | 1,270,700 | — | — |
| 2023-10-23 | $33.80 | $33.80 | 3,428,000 | — | — |
| 2023-10-20 | $35.06 | $35.06 | 1,351,600 | — | — |
| 2023-10-19 | $35.88 | $35.88 | 1,264,200 | — | — |
| 2023-10-18 | $36.95 | $36.95 | 807,100 | — | — |
| 2023-10-17 | $37.42 | $37.42 | 1,006,900 | — | — |
| 2023-10-16 | $37.75 | $37.75 | 1,395,600 | — | — |
| 2023-10-13 | $37.41 | $37.41 | 1,997,700 | — | — |
| 2023-10-12 | $35.28 | $35.28 | 1,201,000 | — | — |
| 2023-10-11 | $36.64 | $36.64 | 801,100 | — | — |
| 2023-10-10 | $37.19 | $37.19 | 1,213,100 | — | — |
| 2023-10-09 | $37.24 | $37.24 | 1,197,600 | — | — |
| 2023-10-06 | $36.23 | $36.23 | 1,633,300 | — | — |
| 2023-10-05 | $36.61 | $36.61 | 3,230,000 | — | — |
| 2023-10-04 | $34.01 | $34.01 | 2,592,400 | — | — |
| 2023-10-03 | $34.28 | $34.28 | 3,363,900 | — | — |
| 2023-10-02 | $34.64 | $34.64 | 4,568,600 | — | — |
| 2023-09-29 | $38.39 | $38.39 | 2,572,900 | — | — |
| 2023-09-28 | $39.79 | $39.79 | 8,271,300 | — | — |
| 2023-09-27 | $39.51 | $39.51 | 10,553,800 | — | — |
| 2023-09-26 | $39.96 | $39.96 | 35,084,900 | — | — |
| 2023-09-25 | $20.28 | $20.28 | 907,800 | — | — |
| 2023-09-22 | $20.39 | $20.39 | 2,156,700 | — | — |
| 2023-09-21 | $21.25 | $21.25 | 1,150,700 | — | — |
| 2023-09-20 | $20.60 | $20.60 | 965,300 | — | — |
| 2023-09-19 | $21.48 | $21.48 | 776,300 | — | — |
| 2023-09-18 | $21.94 | $21.94 | 1,056,400 | — | — |
| 2023-09-15 | $21.81 | $21.81 | 1,365,000 | — | — |
| 2023-09-14 | $22.01 | $22.01 | 693,400 | — | — |
| 2023-09-13 | $21.60 | $21.60 | 840,200 | — | — |
| 2023-09-12 | $22.03 | $22.03 | 802,900 | — | — |
| 2023-09-11 | $22.55 | $22.55 | 1,073,000 | — | — |
| 2023-09-08 | $23.32 | $23.32 | 1,044,700 | — | — |
| 2023-09-07 | $23.00 | $23.00 | 954,300 | — | — |
| 2023-09-06 | $23.02 | $23.02 | 586,800 | — | — |
| 2023-09-05 | $22.68 | $22.68 | 970,200 | — | — |
| 2023-09-01 | $23.99 | $23.99 | 2,133,100 | — | — |
| 2023-08-31 | $22.71 | $22.71 | 2,189,600 | — | — |
| 2023-08-30 | $22.33 | $22.33 | 1,704,600 | — | — |
| 2023-08-29 | $21.82 | $21.82 | 1,121,900 | — | — |
| 2023-08-28 | $21.03 | $21.03 | 795,500 | — | — |
| 2023-08-25 | $20.06 | $20.06 | 1,840,300 | — | — |
| 2023-08-24 | $20.01 | $20.01 | 1,972,000 | — | — |
| 2023-08-23 | $20.22 | $20.22 | 1,103,300 | — | — |
| 2023-08-22 | $20.57 | $20.57 | 1,092,700 | — | — |
| 2023-08-21 | $20.58 | $20.58 | 1,367,200 | — | — |
| 2023-08-18 | $20.48 | $20.48 | 1,231,300 | — | — |
| 2023-08-17 | $19.59 | $19.59 | 1,557,600 | — | — |
| 2023-08-16 | $20.64 | $20.64 | 1,780,400 | — | — |
| 2023-08-15 | $20.52 | $20.52 | 1,163,800 | — | — |
| 2023-08-14 | $21.25 | $21.25 | 1,177,300 | — | — |
| 2023-08-11 | $22.47 | $22.47 | 1,289,100 | — | — |
| 2023-08-10 | $22.32 | $22.32 | 1,143,900 | — | — |
| 2023-08-09 | $20.92 | $20.92 | 1,566,300 | — | — |
| 2023-08-08 | $21.77 | $21.77 | 1,083,700 | — | — |
| 2023-08-07 | $21.57 | $21.57 | 887,600 | — | — |
| 2023-08-04 | $21.90 | $21.90 | 778,800 | — | — |
| 2023-08-03 | $22.36 | $22.36 | 613,000 | — | — |
| 2023-08-02 | $22.50 | $22.50 | 577,000 | — | — |
| 2023-08-01 | $23.07 | $23.07 | 722,000 | — | — |
| 2023-07-31 | $22.83 | $22.83 | 734,700 | — | — |
| 2023-07-28 | $22.53 | $22.53 | 652,700 | — | — |
| 2023-07-27 | $21.73 | $21.73 | 462,800 | — | — |
| 2023-07-26 | $21.50 | $21.50 | 456,100 | — | — |
| 2023-07-25 | $21.75 | $21.75 | 475,600 | — | — |
| 2023-07-24 | $21.87 | $21.87 | 1,181,400 | — | — |
| 2023-07-21 | $22.28 | $22.28 | 920,700 | — | — |
| 2023-07-20 | $23.04 | $23.04 | 753,300 | — | — |
| 2023-07-19 | $23.16 | $23.16 | 1,399,500 | — | — |
| 2023-07-18 | $24.94 | $24.94 | 2,617,100 | — | — |
| 2023-07-17 | $23.13 | $23.13 | 3,699,000 | — | — |
| 2023-07-14 | $20.74 | $20.74 | 717,800 | — | — |
| 2023-07-13 | $20.27 | $20.27 | 658,700 | — | — |
| 2023-07-12 | $19.50 | $19.50 | 871,200 | — | — |
| 2023-07-11 | $19.86 | $19.86 | 642,000 | — | — |
| 2023-07-10 | $19.39 | $19.39 | 812,500 | — | — |
| 2023-07-07 | $18.55 | $18.55 | 733,800 | — | — |
| 2023-07-06 | $19.09 | $19.09 | 752,400 | — | — |
| 2023-07-05 | $18.83 | $18.83 | 538,000 | — | — |
| 2023-07-03 | $18.75 | $18.75 | 522,900 | — | — |
| 2023-06-30 | $18.97 | $18.97 | 999,800 | — | — |
| 2023-06-29 | $18.52 | $18.52 | 600,700 | — | — |
| 2023-06-28 | $19.14 | $19.14 | 536,500 | — | — |
| 2023-06-27 | $18.80 | $18.80 | 759,100 | — | — |
| 2023-06-26 | $19.25 | $19.25 | 636,100 | — | — |
| 2023-06-23 | $19.93 | $19.93 | 3,735,400 | — | — |
| 2023-06-22 | $20.50 | $20.50 | 1,111,300 | — | — |
| 2023-06-21 | $20.12 | $20.12 | 738,400 | — | — |
| 2023-06-20 | $19.88 | $19.88 | 899,200 | — | — |
| 2023-06-16 | $20.09 | $20.09 | 3,016,400 | — | — |
| 2023-06-15 | $21.13 | $21.13 | 802,100 | — | — |
| 2023-06-14 | $21.29 | $21.29 | 611,400 | — | — |
| 2023-06-13 | $21.79 | $21.79 | 1,075,500 | — | — |
| 2023-06-12 | $21.69 | $21.69 | 987,500 | — | — |
| 2023-06-09 | $21.30 | $21.30 | 1,423,900 | — | — |
| 2023-06-08 | $21.25 | $21.25 | 688,200 | — | — |
| 2023-06-07 | $21.25 | $21.25 | 900,400 | — | — |
| 2023-06-06 | $21.04 | $21.04 | 1,150,000 | — | — |
| 2023-06-05 | $20.98 | $20.98 | 885,200 | — | — |
| 2023-06-02 | $20.66 | $20.66 | 838,100 | — | — |
| 2023-06-01 | $20.68 | $20.68 | 866,200 | — | — |
| 2023-05-31 | $21.01 | $21.01 | 2,158,800 | — | — |
| 2023-05-30 | $20.83 | $20.83 | 859,600 | — | — |
| 2023-05-26 | $21.05 | $21.05 | 992,000 | — | — |
| 2023-05-25 | $21.07 | $21.07 | 1,581,700 | — | — |
| 2023-05-24 | $21.20 | $21.20 | 1,533,700 | — | — |
| 2023-05-23 | $22.24 | $22.24 | 1,532,300 | — | — |
| 2023-05-22 | $23.75 | $23.75 | 3,078,000 | — | — |
| 2023-05-19 | $21.21 | $21.21 | 531,300 | — | — |
| 2023-05-18 | $21.23 | $21.23 | 1,434,200 | — | — |
| 2023-05-17 | $21.12 | $21.12 | 2,910,900 | — | — |
| 2023-05-16 | $18.10 | $18.10 | 528,300 | — | — |
| 2023-05-15 | $18.41 | $18.41 | 742,000 | — | — |
| 2023-05-12 | $17.95 | $17.95 | 544,700 | — | — |
| 2023-05-11 | $18.28 | $18.28 | 617,500 | — | — |
| 2023-05-10 | $18.79 | $18.79 | 556,200 | — | — |
| 2023-05-09 | $19.01 | $19.01 | 663,700 | — | — |
| 2023-05-08 | $19.32 | $19.32 | 587,100 | — | — |
| 2023-05-05 | $19.20 | $19.20 | 1,113,500 | — | — |
| 2023-05-04 | $19.00 | $19.00 | 926,700 | — | — |
| 2023-05-03 | $19.25 | $19.25 | 1,519,500 | — | — |
| 2023-05-02 | $18.17 | $18.17 | 1,617,100 | — | — |
| 2023-05-01 | $17.62 | $17.62 | 1,313,200 | — | — |
| 2023-04-28 | $16.14 | $16.14 | 434,700 | — | — |
| 2023-04-27 | $16.07 | $16.07 | 523,200 | — | — |
| 2023-04-26 | $16.09 | $16.09 | 593,800 | — | — |
| 2023-04-25 | $16.17 | $16.17 | 658,600 | — | — |
| 2023-04-24 | $15.94 | $15.94 | 647,700 | — | — |
| 2023-04-21 | $15.50 | $15.50 | 642,400 | — | — |
| 2023-04-20 | $15.22 | $15.22 | 903,400 | — | — |
| 2023-04-19 | $15.77 | $15.77 | 675,300 | — | — |
| 2023-04-18 | $15.78 | $15.78 | 1,484,100 | — | — |
| 2023-04-17 | $15.47 | $15.47 | 1,442,400 | — | — |
| 2023-04-14 | $14.27 | $14.27 | 1,097,800 | — | — |
| 2023-04-13 | $15.36 | $15.36 | 1,377,100 | — | — |
| 2023-04-12 | $14.70 | $14.70 | 478,900 | — | — |
| 2023-04-11 | $14.65 | $14.65 | 737,800 | — | — |
| 2023-04-10 | $14.20 | $14.20 | 538,700 | — | — |
| 2023-04-06 | $14.47 | $14.47 | 837,200 | — | — |
| 2023-04-05 | $14.36 | $14.36 | 938,200 | — | — |
| 2023-04-04 | $14.49 | $14.49 | 1,277,700 | — | — |
| 2023-04-03 | $15.50 | $15.50 | 944,700 | — | — |
| 2023-03-31 | $15.51 | $15.51 | 971,900 | — | — |
| 2023-03-30 | $15.47 | $15.47 | 944,400 | — | — |
| 2023-03-29 | $15.71 | $15.71 | 708,700 | — | — |
| 2023-03-28 | $15.50 | $15.50 | 774,900 | — | — |
| 2023-03-27 | $15.65 | $15.65 | 789,300 | — | — |
| 2023-03-24 | $15.27 | $15.27 | 936,600 | — | — |
| 2023-03-23 | $15.62 | $15.62 | 742,400 | — | — |
| 2023-03-22 | $15.84 | $15.84 | 788,600 | — | — |
| 2023-03-21 | $16.21 | $16.21 | 910,900 | — | — |
| 2023-03-20 | $16.70 | $16.70 | 974,800 | — | — |
| 2023-03-17 | $15.50 | $15.50 | 2,951,900 | — | — |
| 2023-03-16 | $15.28 | $15.28 | 1,040,900 | — | — |
| 2023-03-15 | $15.41 | $15.41 | 534,700 | — | — |
| 2023-03-14 | $15.88 | $15.88 | 736,500 | — | — |
| 2023-03-13 | $15.80 | $15.80 | 829,900 | — | — |
| 2023-03-10 | $15.55 | $15.55 | 943,900 | — | — |
| 2023-03-09 | $15.76 | $15.76 | 713,400 | — | — |
| 2023-03-08 | $16.58 | $16.58 | 620,800 | — | — |
| 2023-03-07 | $16.85 | $16.85 | 639,100 | — | — |
| 2023-03-06 | $16.82 | $16.82 | 789,100 | — | — |
| 2023-03-03 | $17.02 | $17.02 | 1,004,700 | — | — |
| 2023-03-02 | $16.95 | $16.95 | 709,200 | — | — |
| 2023-03-01 | $17.50 | $17.50 | 599,900 | — | — |
| 2023-02-28 | $17.47 | $17.47 | 962,100 | — | — |
| 2023-02-27 | $17.25 | $17.25 | 525,700 | — | — |
| 2023-02-24 | $17.12 | $17.12 | 825,400 | — | — |
| 2023-02-23 | $17.75 | $17.75 | 618,100 | — | — |
| 2023-02-22 | $18.06 | $18.06 | 446,200 | — | — |
| 2023-02-21 | $18.16 | $18.16 | 611,500 | — | — |
| 2023-02-17 | $18.34 | $18.34 | 795,400 | — | — |
| 2023-02-16 | $17.89 | $17.89 | 608,900 | — | — |
| 2023-02-15 | $18.13 | $18.13 | 679,000 | — | — |
| 2023-02-14 | $18.59 | $18.59 | 594,000 | — | — |
| 2023-02-13 | $18.09 | $18.09 | 830,500 | — | — |
| 2023-02-10 | $18.43 | $18.43 | 518,300 | — | — |
| 2023-02-09 | $18.57 | $18.57 | 792,000 | — | — |
| 2023-02-08 | $18.66 | $18.66 | 1,010,200 | — | — |
| 2023-02-07 | $19.00 | $19.00 | 1,221,800 | — | — |
| 2023-02-06 | $18.41 | $18.41 | 1,159,500 | — | — |
| 2023-02-03 | $17.75 | $17.75 | 1,249,300 | — | — |
| 2023-02-02 | $18.29 | $18.29 | 1,044,200 | — | — |
| 2023-02-01 | $18.20 | $18.20 | 1,051,100 | — | — |
| 2023-01-31 | $17.77 | $17.77 | 698,200 | — | — |
| 2023-01-30 | $17.25 | $17.25 | 553,700 | — | — |
| 2023-01-27 | $17.72 | $17.72 | 448,800 | — | — |
| 2023-01-26 | $17.60 | $17.60 | 722,900 | — | — |
| 2023-01-25 | $18.47 | $18.47 | 881,500 | — | — |
| 2023-01-24 | $17.99 | $17.99 | 964,100 | — | — |
| 2023-01-23 | $17.80 | $17.80 | 640,500 | — | — |
| 2023-01-20 | $17.65 | $17.65 | 744,100 | — | — |
| 2023-01-19 | $17.04 | $17.04 | 895,700 | — | — |
| 2023-01-18 | $17.48 | $17.48 | 820,400 | — | — |
| 2023-01-17 | $18.06 | $18.06 | 1,131,200 | — | — |
| 2023-01-13 | $18.60 | $18.60 | 1,280,000 | — | — |
| 2023-01-12 | $19.26 | $19.26 | 1,659,800 | — | — |
| 2023-01-11 | $17.64 | $17.64 | 4,292,600 | — | — |
| 2023-01-10 | $18.59 | $18.59 | 1,395,700 | — | — |
| 2023-01-09 | $18.74 | $18.74 | 1,273,900 | — | — |
| 2023-01-06 | $19.72 | $19.72 | 2,553,800 | — | — |
| 2023-01-05 | $18.75 | $18.75 | 2,017,100 | — | — |
| 2023-01-04 | $18.49 | $18.49 | 1,697,900 | — | — |
| 2023-01-03 | $18.75 | $18.75 | 2,009,200 | — | — |