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
- 2019-08-08 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 | $22.24 | $22.24 | 953,400 | — | — |
| 2023-12-28 | $22.54 | $22.54 | 977,600 | — | — |
| 2023-12-27 | $22.50 | $22.50 | 893,700 | — | — |
| 2023-12-26 | $23.00 | $23.00 | 1,025,400 | — | — |
| 2023-12-22 | $22.72 | $22.72 | 909,700 | — | — |
| 2023-12-21 | $22.74 | $22.74 | 1,382,500 | — | — |
| 2023-12-20 | $21.81 | $21.81 | 1,147,300 | — | — |
| 2023-12-19 | $22.94 | $22.94 | 1,108,600 | — | — |
| 2023-12-18 | $22.35 | $22.35 | 1,267,100 | — | — |
| 2023-12-15 | $22.83 | $22.83 | 1,884,700 | — | — |
| 2023-12-14 | $23.09 | $23.09 | 2,070,000 | — | — |
| 2023-12-13 | $22.02 | $22.02 | 1,721,300 | — | — |
| 2023-12-12 | $20.90 | $20.90 | 1,483,600 | — | — |
| 2023-12-11 | $21.54 | $21.54 | 1,827,600 | — | — |
| 2023-12-08 | $21.74 | $21.74 | 2,124,100 | — | — |
| 2023-12-07 | $20.75 | $20.75 | 3,205,600 | — | — |
| 2023-12-06 | $21.26 | $21.26 | 6,431,000 | — | — |
| 2023-12-05 | $23.62 | $23.62 | 1,269,700 | — | — |
| 2023-12-04 | $24.69 | $24.69 | 1,704,000 | — | — |
| 2023-12-01 | $24.54 | $24.54 | 1,956,900 | — | — |
| 2023-11-30 | $23.75 | $23.75 | 1,376,900 | — | — |
| 2023-11-29 | $23.80 | $23.80 | 1,696,800 | — | — |
| 2023-11-28 | $23.39 | $23.39 | 1,516,100 | — | — |
| 2023-11-27 | $22.76 | $22.76 | 1,150,700 | — | — |
| 2023-11-24 | $22.92 | $22.92 | 710,400 | — | — |
| 2023-11-22 | $23.19 | $23.19 | 1,434,300 | — | — |
| 2023-11-21 | $22.50 | $22.50 | 1,210,200 | — | — |
| 2023-11-20 | $22.60 | $22.60 | 1,995,300 | — | — |
| 2023-11-17 | $22.09 | $22.09 | 1,905,400 | — | — |
| 2023-11-16 | $21.71 | $21.71 | 1,691,600 | — | — |
| 2023-11-15 | $22.18 | $22.18 | 2,929,400 | — | — |
| 2023-11-14 | $20.97 | $20.97 | 1,671,600 | — | — |
| 2023-11-13 | $19.82 | $19.82 | 1,332,100 | — | — |
| 2023-11-10 | $19.50 | $19.50 | 1,929,400 | — | — |
| 2023-11-09 | $19.69 | $19.69 | 1,682,500 | — | — |
| 2023-11-08 | $19.99 | $19.99 | 3,901,200 | — | — |
| 2023-11-07 | $19.68 | $19.68 | 3,678,000 | — | — |
| 2023-11-06 | $20.47 | $20.47 | 2,108,200 | — | — |
| 2023-11-03 | $21.48 | $21.48 | 2,100,500 | — | — |
| 2023-11-02 | $21.76 | $21.76 | 3,693,000 | — | — |
| 2023-11-01 | $19.03 | $19.03 | 2,155,900 | — | — |
| 2023-10-31 | $19.10 | $19.10 | 2,118,700 | — | — |
| 2023-10-30 | $19.02 | $19.02 | 2,028,800 | — | — |
| 2023-10-27 | $19.13 | $19.13 | 3,042,100 | — | — |
| 2023-10-26 | $19.25 | $19.25 | 1,962,100 | — | — |
| 2023-10-25 | $19.70 | $19.70 | 1,811,000 | — | — |
| 2023-10-24 | $20.27 | $20.27 | 1,685,700 | — | — |
| 2023-10-23 | $19.93 | $19.93 | 1,999,000 | — | — |
| 2023-10-20 | $19.70 | $19.70 | 2,346,800 | — | — |
| 2023-10-19 | $19.86 | $19.86 | 2,693,800 | — | — |
| 2023-10-18 | $20.74 | $20.74 | 1,881,400 | — | — |
| 2023-10-17 | $21.23 | $21.23 | 2,714,200 | — | — |
| 2023-10-16 | $21.32 | $21.32 | 4,573,300 | — | — |
| 2023-10-13 | $20.75 | $20.75 | 6,312,800 | — | — |
| 2023-10-12 | $22.40 | $22.40 | 16,356,900 | — | — |
| 2023-10-11 | $27.99 | $27.99 | 3,025,400 | — | — |
| 2023-10-10 | $29.03 | $29.03 | 2,599,000 | — | — |
| 2023-10-09 | $27.83 | $27.83 | 3,671,500 | — | — |
| 2023-10-06 | $28.71 | $28.71 | 1,228,900 | — | — |
| 2023-10-05 | $28.24 | $28.24 | 1,525,800 | — | — |
| 2023-10-04 | $28.21 | $28.21 | 1,493,300 | — | — |
| 2023-10-03 | $28.43 | $28.43 | 2,256,800 | — | — |
| 2023-10-02 | $30.13 | $30.13 | 1,300,300 | — | — |
| 2023-09-29 | $30.46 | $30.46 | 2,146,200 | — | — |
| 2023-09-28 | $30.95 | $30.95 | 3,900,600 | — | — |
| 2023-09-27 | $32.56 | $32.56 | 915,100 | — | — |
| 2023-09-26 | $32.24 | $32.24 | 804,800 | — | — |
| 2023-09-25 | $32.41 | $32.41 | 819,500 | — | — |
| 2023-09-22 | $32.28 | $32.28 | 894,400 | — | — |
| 2023-09-21 | $32.25 | $32.25 | 1,154,700 | — | — |
| 2023-09-20 | $33.07 | $33.07 | 821,200 | — | — |
| 2023-09-19 | $33.73 | $33.73 | 916,200 | — | — |
| 2023-09-18 | $33.91 | $33.91 | 1,125,900 | — | — |
| 2023-09-15 | $33.99 | $33.99 | 1,248,900 | — | — |
| 2023-09-14 | $34.91 | $34.91 | 1,538,000 | — | — |
| 2023-09-13 | $34.47 | $34.47 | 2,555,400 | — | — |
| 2023-09-12 | $36.65 | $36.65 | 1,108,700 | — | — |
| 2023-09-11 | $37.79 | $37.79 | 452,900 | — | — |
| 2023-09-08 | $37.91 | $37.91 | 484,400 | — | — |
| 2023-09-07 | $38.19 | $38.19 | 754,000 | — | — |
| 2023-09-06 | $39.40 | $39.40 | 1,017,000 | — | — |
| 2023-09-05 | $38.91 | $38.91 | 866,900 | — | — |
| 2023-09-01 | $39.49 | $39.49 | 763,700 | — | — |
| 2023-08-31 | $39.09 | $39.09 | 931,900 | — | — |
| 2023-08-30 | $40.07 | $40.07 | 1,458,700 | — | — |
| 2023-08-29 | $38.81 | $38.81 | 786,600 | — | — |
| 2023-08-28 | $37.90 | $37.90 | 528,200 | — | — |
| 2023-08-25 | $38.04 | $38.04 | 640,700 | — | — |
| 2023-08-24 | $37.80 | $37.80 | 762,100 | — | — |
| 2023-08-23 | $39.06 | $39.06 | 899,500 | — | — |
| 2023-08-22 | $37.80 | $37.80 | 731,800 | — | — |
| 2023-08-21 | $37.53 | $37.53 | 852,000 | — | — |
| 2023-08-18 | $37.46 | $37.46 | 1,356,600 | — | — |
| 2023-08-17 | $37.15 | $37.15 | 1,317,600 | — | — |
| 2023-08-16 | $38.09 | $38.09 | 1,452,000 | — | — |
| 2023-08-15 | $39.06 | $39.06 | 1,537,300 | — | — |
| 2023-08-14 | $41.06 | $41.06 | 755,200 | — | — |
| 2023-08-11 | $40.62 | $40.62 | 1,158,400 | — | — |
| 2023-08-10 | $40.69 | $40.69 | 2,205,700 | — | — |
| 2023-08-09 | $42.20 | $42.20 | 890,200 | — | — |
| 2023-08-08 | $43.16 | $43.16 | 995,900 | — | — |
| 2023-08-07 | $42.97 | $42.97 | 934,400 | — | — |
| 2023-08-04 | $42.70 | $42.70 | 740,400 | — | — |
| 2023-08-03 | $43.00 | $43.00 | 826,100 | — | — |
| 2023-08-02 | $43.39 | $43.39 | 1,258,800 | — | — |
| 2023-08-01 | $43.84 | $43.84 | 1,163,100 | — | — |
| 2023-07-31 | $42.91 | $42.91 | 1,976,700 | — | — |
| 2023-07-28 | $42.85 | $42.85 | 2,521,100 | — | — |
| 2023-07-27 | $44.06 | $44.06 | 3,231,200 | — | — |
| 2023-07-26 | $45.03 | $45.03 | 1,290,500 | — | — |
| 2023-07-25 | $43.77 | $43.77 | 1,195,800 | — | — |
| 2023-07-24 | $44.63 | $44.63 | 938,500 | — | — |
| 2023-07-21 | $45.21 | $45.21 | 1,293,400 | — | — |
| 2023-07-20 | $45.25 | $45.25 | 1,264,100 | — | — |
| 2023-07-19 | $46.04 | $46.04 | 1,072,500 | — | — |
| 2023-07-18 | $45.79 | $45.79 | 1,501,800 | — | — |
| 2023-07-17 | $44.96 | $44.96 | 1,171,000 | — | — |
| 2023-07-14 | $44.94 | $44.94 | 1,865,000 | — | — |
| 2023-07-13 | $45.19 | $45.19 | 2,554,500 | — | — |
| 2023-07-12 | $45.22 | $45.22 | 6,353,600 | — | — |
| 2023-07-11 | $40.74 | $40.74 | 1,995,500 | — | — |
| 2023-07-10 | $39.82 | $39.82 | 2,188,600 | — | — |
| 2023-07-07 | $38.07 | $38.07 | 1,524,000 | — | — |
| 2023-07-06 | $37.13 | $37.13 | 1,269,800 | — | — |
| 2023-07-05 | $37.57 | $37.57 | 1,308,700 | — | — |
| 2023-07-03 | $37.45 | $37.45 | 419,500 | — | — |
| 2023-06-30 | $37.35 | $37.35 | 1,056,100 | — | — |
| 2023-06-29 | $36.76 | $36.76 | 735,500 | — | — |
| 2023-06-28 | $36.66 | $36.66 | 719,900 | — | — |
| 2023-06-27 | $35.82 | $35.82 | 788,700 | — | — |
| 2023-06-26 | $35.58 | $35.58 | 1,015,600 | — | — |
| 2023-06-23 | $35.97 | $35.97 | 11,622,100 | — | — |
| 2023-06-22 | $36.53 | $36.53 | 1,064,000 | — | — |
| 2023-06-21 | $36.35 | $36.35 | 2,140,100 | — | — |
| 2023-06-20 | $37.51 | $37.51 | 1,182,900 | — | — |
| 2023-06-16 | $36.99 | $36.99 | 1,394,700 | — | — |
| 2023-06-15 | $36.83 | $36.83 | 898,600 | — | — |
| 2023-06-14 | $36.42 | $36.42 | 2,138,100 | — | — |
| 2023-06-13 | $35.82 | $35.82 | 888,700 | — | — |
| 2023-06-12 | $35.03 | $35.03 | 1,196,400 | — | — |
| 2023-06-09 | $33.98 | $33.98 | 929,500 | — | — |
| 2023-06-08 | $34.11 | $34.11 | 858,000 | — | — |
| 2023-06-07 | $34.09 | $34.09 | 1,264,500 | — | — |
| 2023-06-06 | $34.56 | $34.56 | 1,062,200 | — | — |
| 2023-06-05 | $34.10 | $34.10 | 1,374,600 | — | — |
| 2023-06-02 | $33.50 | $33.50 | 1,013,000 | — | — |
| 2023-06-01 | $32.18 | $32.18 | 868,000 | — | — |
| 2023-05-31 | $31.57 | $31.57 | 1,452,500 | — | — |
| 2023-05-30 | $32.10 | $32.10 | 775,400 | — | — |
| 2023-05-26 | $32.22 | $32.22 | 986,800 | — | — |
| 2023-05-25 | $32.29 | $32.29 | 829,300 | — | — |
| 2023-05-24 | $33.22 | $33.22 | 1,291,100 | — | — |
| 2023-05-23 | $34.15 | $34.15 | 1,658,900 | — | — |
| 2023-05-22 | $34.26 | $34.26 | 964,700 | — | — |
| 2023-05-19 | $33.35 | $33.35 | 896,100 | — | — |
| 2023-05-18 | $33.18 | $33.18 | 1,283,700 | — | — |
| 2023-05-17 | $32.98 | $32.98 | 939,600 | — | — |
| 2023-05-16 | $32.97 | $32.97 | 888,300 | — | — |
| 2023-05-15 | $34.04 | $34.04 | 527,800 | — | — |
| 2023-05-12 | $33.58 | $33.58 | 939,300 | — | — |
| 2023-05-11 | $34.27 | $34.27 | 671,300 | — | — |
| 2023-05-10 | $34.47 | $34.47 | 832,000 | — | — |
| 2023-05-09 | $34.72 | $34.72 | 991,400 | — | — |
| 2023-05-08 | $34.96 | $34.96 | 1,578,200 | — | — |
| 2023-05-05 | $33.69 | $33.69 | 1,262,400 | — | — |
| 2023-05-04 | $32.26 | $32.26 | 2,057,700 | — | — |
| 2023-05-03 | $33.71 | $33.71 | 1,733,500 | — | — |
| 2023-05-02 | $33.83 | $33.83 | 4,028,200 | — | — |
| 2023-05-01 | $37.59 | $37.59 | 1,135,800 | — | — |
| 2023-04-28 | $37.26 | $37.26 | 689,800 | — | — |
| 2023-04-27 | $36.60 | $36.60 | 833,000 | — | — |
| 2023-04-26 | $36.62 | $36.62 | 695,300 | — | — |
| 2023-04-25 | $36.43 | $36.43 | 1,183,300 | — | — |
| 2023-04-24 | $37.73 | $37.73 | 809,500 | — | — |
| 2023-04-21 | $37.44 | $37.44 | 914,500 | — | — |
| 2023-04-20 | $37.11 | $37.11 | 997,300 | — | — |
| 2023-04-19 | $36.80 | $36.80 | 1,191,500 | — | — |
| 2023-04-18 | $36.29 | $36.29 | 994,500 | — | — |
| 2023-04-17 | $36.81 | $36.81 | 846,500 | — | — |
| 2023-04-14 | $36.68 | $36.68 | 1,101,900 | — | — |
| 2023-04-13 | $36.92 | $36.92 | 1,484,900 | — | — |
| 2023-04-12 | $36.90 | $36.90 | 4,852,300 | — | — |
| 2023-04-11 | $35.10 | $35.10 | 1,358,900 | — | — |
| 2023-04-10 | $34.51 | $34.51 | 2,047,900 | — | — |
| 2023-04-06 | $33.04 | $33.04 | 976,500 | — | — |
| 2023-04-05 | $32.60 | $32.60 | 1,154,200 | — | — |
| 2023-04-04 | $33.18 | $33.18 | 1,270,900 | — | — |
| 2023-04-03 | $32.59 | $32.59 | 1,580,400 | — | — |
| 2023-03-31 | $31.96 | $31.96 | 1,332,200 | — | — |
| 2023-03-30 | $31.52 | $31.52 | 1,035,900 | — | — |
| 2023-03-29 | $31.34 | $31.34 | 1,577,000 | — | — |
| 2023-03-28 | $30.00 | $30.00 | 1,107,100 | — | — |
| 2023-03-27 | $30.42 | $30.42 | 614,100 | — | — |
| 2023-03-24 | $30.03 | $30.03 | 1,048,600 | — | — |
| 2023-03-23 | $30.41 | $30.41 | 1,207,300 | — | — |
| 2023-03-22 | $30.48 | $30.48 | 1,209,700 | — | — |
| 2023-03-21 | $31.60 | $31.60 | 1,272,200 | — | — |
| 2023-03-20 | $29.72 | $29.72 | 1,703,700 | — | — |
| 2023-03-17 | $29.86 | $29.86 | 1,585,300 | — | — |
| 2023-03-16 | $30.89 | $30.89 | 1,681,800 | — | — |
| 2023-03-15 | $31.11 | $31.11 | 1,380,700 | — | — |
| 2023-03-14 | $31.78 | $31.78 | 1,307,500 | — | — |
| 2023-03-13 | $31.07 | $31.07 | 1,427,200 | — | — |
| 2023-03-10 | $31.11 | $31.11 | 1,662,100 | — | — |
| 2023-03-09 | $32.51 | $32.51 | 1,473,100 | — | — |
| 2023-03-08 | $33.21 | $33.21 | 1,909,300 | — | — |
| 2023-03-07 | $34.06 | $34.06 | 654,400 | — | — |
| 2023-03-06 | $35.02 | $35.02 | 874,600 | — | — |
| 2023-03-03 | $35.07 | $35.07 | 958,800 | — | — |
| 2023-03-02 | $34.45 | $34.45 | 718,100 | — | — |
| 2023-03-01 | $34.31 | $34.31 | 1,119,400 | — | — |
| 2023-02-28 | $35.31 | $35.31 | 1,956,300 | — | — |
| 2023-02-27 | $34.83 | $34.83 | 1,180,200 | — | — |
| 2023-02-24 | $34.81 | $34.81 | 1,317,600 | — | — |
| 2023-02-23 | $35.97 | $35.97 | 1,583,600 | — | — |
| 2023-02-22 | $36.07 | $36.07 | 870,100 | — | — |
| 2023-02-21 | $35.81 | $35.81 | 1,212,200 | — | — |
| 2023-02-17 | $37.02 | $37.02 | 3,043,900 | — | — |
| 2023-02-16 | $39.69 | $39.69 | 3,450,400 | — | — |
| 2023-02-15 | $41.45 | $41.45 | 4,153,000 | — | — |
| 2023-02-14 | $37.57 | $37.57 | 4,902,300 | — | — |
| 2023-02-13 | $34.00 | $34.00 | 2,761,700 | — | — |
| 2023-02-10 | $34.62 | $34.62 | 1,044,700 | — | — |
| 2023-02-09 | $35.36 | $35.36 | 992,600 | — | — |
| 2023-02-08 | $36.20 | $36.20 | 939,700 | — | — |
| 2023-02-07 | $36.55 | $36.55 | 1,031,000 | — | — |
| 2023-02-06 | $36.46 | $36.46 | 748,500 | — | — |
| 2023-02-03 | $37.24 | $37.24 | 1,181,900 | — | — |
| 2023-02-02 | $38.30 | $38.30 | 3,141,600 | — | — |
| 2023-02-01 | $35.85 | $35.85 | 1,176,700 | — | — |
| 2023-01-31 | $35.05 | $35.05 | 1,240,900 | — | — |
| 2023-01-30 | $34.47 | $34.47 | 687,500 | — | — |
| 2023-01-27 | $35.48 | $35.48 | 782,600 | — | — |
| 2023-01-26 | $34.92 | $34.92 | 706,800 | — | — |
| 2023-01-25 | $34.62 | $34.62 | 1,152,700 | — | — |
| 2023-01-24 | $34.72 | $34.72 | 983,700 | — | — |
| 2023-01-23 | $34.32 | $34.32 | 1,008,700 | — | — |
| 2023-01-20 | $34.31 | $34.31 | 1,104,600 | — | — |
| 2023-01-19 | $33.68 | $33.68 | 979,200 | — | — |
| 2023-01-18 | $34.69 | $34.69 | 2,241,700 | — | — |
| 2023-01-17 | $35.28 | $35.28 | 2,450,200 | — | — |
| 2023-01-13 | $32.70 | $32.70 | 1,438,100 | — | — |
| 2023-01-12 | $32.90 | $32.90 | 2,950,900 | — | — |
| 2023-01-11 | $33.17 | $33.17 | 6,478,300 | — | — |
| 2023-01-10 | $36.70 | $36.70 | 1,033,700 | — | — |
| 2023-01-09 | $35.71 | $35.71 | 2,626,900 | — | — |
| 2023-01-06 | $38.24 | $38.24 | 1,667,100 | — | — |
| 2023-01-05 | $35.75 | $35.75 | 1,006,400 | — | — |
| 2023-01-04 | $36.26 | $36.26 | 960,500 | — | — |
| 2023-01-03 | $35.26 | $35.26 | 1,406,500 | — | — |