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
- 2021-12-15 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 | $33.38 | $33.38 | 2,253,900 | — | — |
| 2023-12-28 | $33.87 | $33.87 | 2,046,800 | — | — |
| 2023-12-27 | $33.46 | $33.46 | 4,052,800 | — | — |
| 2023-12-26 | $34.82 | $34.82 | 2,671,200 | — | — |
| 2023-12-22 | $34.01 | $34.01 | 2,662,600 | — | — |
| 2023-12-21 | $33.79 | $33.79 | 2,695,600 | — | — |
| 2023-12-20 | $33.12 | $33.12 | 3,342,800 | — | — |
| 2023-12-19 | $34.18 | $34.18 | 3,139,200 | — | — |
| 2023-12-18 | $34.29 | $34.29 | 2,983,300 | — | — |
| 2023-12-15 | $33.99 | $33.99 | 9,636,300 | — | — |
| 2023-12-14 | $35.64 | $35.64 | 5,452,100 | — | — |
| 2023-12-13 | $35.92 | $35.92 | 4,827,500 | — | — |
| 2023-12-12 | $34.18 | $34.18 | 4,589,500 | — | — |
| 2023-12-11 | $33.91 | $33.91 | 3,165,600 | — | — |
| 2023-12-08 | $33.67 | $33.67 | 4,699,100 | — | — |
| 2023-12-07 | $33.73 | $33.73 | 2,750,400 | — | — |
| 2023-12-06 | $34.62 | $34.62 | 4,790,300 | — | — |
| 2023-12-05 | $34.67 | $34.67 | 6,876,900 | — | — |
| 2023-12-04 | $34.30 | $34.30 | 7,735,900 | — | — |
| 2023-12-01 | $34.59 | $34.59 | 16,766,600 | — | — |
| 2023-11-30 | $27.54 | $27.54 | 5,156,300 | — | — |
| 2023-11-29 | $28.14 | $28.14 | 4,334,000 | — | — |
| 2023-11-28 | $26.88 | $26.88 | 2,078,800 | — | — |
| 2023-11-27 | $26.79 | $26.79 | 2,190,200 | — | — |
| 2023-11-24 | $27.27 | $27.27 | 983,300 | — | — |
| 2023-11-22 | $26.72 | $26.72 | 1,042,400 | — | — |
| 2023-11-21 | $26.39 | $26.39 | 2,432,500 | — | — |
| 2023-11-20 | $27.16 | $27.16 | 1,690,400 | — | — |
| 2023-11-17 | $26.88 | $26.88 | 2,010,800 | — | — |
| 2023-11-16 | $26.58 | $26.58 | 1,815,700 | — | — |
| 2023-11-15 | $26.63 | $26.63 | 3,682,000 | — | — |
| 2023-11-14 | $26.30 | $26.30 | 3,728,900 | — | — |
| 2023-11-13 | $23.57 | $23.57 | 1,588,500 | — | — |
| 2023-11-10 | $24.00 | $24.00 | 1,634,000 | — | — |
| 2023-11-09 | $23.56 | $23.56 | 2,444,300 | — | — |
| 2023-11-08 | $24.80 | $24.80 | 1,182,100 | — | — |
| 2023-11-07 | $25.14 | $25.14 | 2,756,800 | — | — |
| 2023-11-06 | $24.14 | $24.14 | 1,915,800 | — | — |
| 2023-11-03 | $25.03 | $25.03 | 4,701,800 | — | — |
| 2023-11-02 | $22.71 | $22.71 | 3,072,200 | — | — |
| 2023-11-01 | $22.34 | $22.34 | 3,374,700 | — | — |
| 2023-10-31 | $23.07 | $23.07 | 1,385,400 | — | — |
| 2023-10-30 | $22.95 | $22.95 | 1,372,500 | — | — |
| 2023-10-27 | $22.21 | $22.21 | 1,163,500 | — | — |
| 2023-10-26 | $22.14 | $22.14 | 1,890,200 | — | — |
| 2023-10-25 | $22.16 | $22.16 | 3,374,700 | — | — |
| 2023-10-24 | $23.68 | $23.68 | 1,564,400 | — | — |
| 2023-10-23 | $23.15 | $23.15 | 1,660,300 | — | — |
| 2023-10-20 | $22.82 | $22.82 | 4,043,000 | — | — |
| 2023-10-19 | $23.23 | $23.23 | 1,670,100 | — | — |
| 2023-10-18 | $23.56 | $23.56 | 1,529,500 | — | — |
| 2023-10-17 | $24.90 | $24.90 | 1,604,400 | — | — |
| 2023-10-16 | $24.43 | $24.43 | 1,683,600 | — | — |
| 2023-10-13 | $23.46 | $23.46 | 2,796,700 | — | — |
| 2023-10-12 | $24.65 | $24.65 | 1,648,100 | — | — |
| 2023-10-11 | $25.43 | $25.43 | 1,795,500 | — | — |
| 2023-10-10 | $25.04 | $25.04 | 2,846,800 | — | — |
| 2023-10-09 | $25.58 | $25.58 | 1,356,100 | — | — |
| 2023-10-06 | $25.70 | $25.70 | 2,683,400 | — | — |
| 2023-10-05 | $24.39 | $24.39 | 2,117,500 | — | — |
| 2023-10-04 | $24.69 | $24.69 | 2,320,100 | — | — |
| 2023-10-03 | $24.27 | $24.27 | 3,201,400 | — | — |
| 2023-10-02 | $25.43 | $25.43 | 1,552,700 | — | — |
| 2023-09-29 | $25.21 | $25.21 | 1,749,300 | — | — |
| 2023-09-28 | $25.00 | $25.00 | 2,266,300 | — | — |
| 2023-09-27 | $24.91 | $24.91 | 4,405,200 | — | — |
| 2023-09-26 | $23.54 | $23.54 | 2,154,800 | — | — |
| 2023-09-25 | $23.61 | $23.61 | 2,562,000 | — | — |
| 2023-09-22 | $23.13 | $23.13 | 3,734,400 | — | — |
| 2023-09-21 | $23.55 | $23.55 | 4,940,000 | — | — |
| 2023-09-20 | $25.22 | $25.22 | 4,509,000 | — | — |
| 2023-09-19 | $27.15 | $27.15 | 4,494,500 | — | — |
| 2023-09-18 | $27.45 | $27.45 | 2,086,300 | — | — |
| 2023-09-15 | $28.14 | $28.14 | 10,550,300 | — | — |
| 2023-09-14 | $29.03 | $29.03 | 3,742,000 | — | — |
| 2023-09-13 | $29.32 | $29.32 | 4,785,600 | — | — |
| 2023-09-12 | $30.27 | $30.27 | 2,490,400 | — | — |
| 2023-09-11 | $30.85 | $30.85 | 2,279,200 | — | — |
| 2023-09-08 | $30.57 | $30.57 | 2,992,700 | — | — |
| 2023-09-07 | $30.91 | $30.91 | 3,179,200 | — | — |
| 2023-09-06 | $31.58 | $31.58 | 4,117,400 | — | — |
| 2023-09-05 | $31.83 | $31.83 | 6,547,400 | — | — |
| 2023-09-01 | $30.93 | $30.93 | 9,734,300 | — | — |
| 2023-08-31 | $27.36 | $27.36 | 7,288,100 | — | — |
| 2023-08-30 | $26.77 | $26.77 | 1,965,200 | — | — |
| 2023-08-29 | $25.92 | $25.92 | 2,335,400 | — | — |
| 2023-08-28 | $25.28 | $25.28 | 1,838,200 | — | — |
| 2023-08-25 | $25.26 | $25.26 | 2,523,000 | — | — |
| 2023-08-24 | $25.03 | $25.03 | 3,923,000 | — | — |
| 2023-08-23 | $25.18 | $25.18 | 3,195,700 | — | — |
| 2023-08-22 | $23.93 | $23.93 | 1,450,200 | — | — |
| 2023-08-21 | $23.73 | $23.73 | 1,992,400 | — | — |
| 2023-08-18 | $24.01 | $24.01 | 2,822,700 | — | — |
| 2023-08-17 | $22.84 | $22.84 | 1,167,700 | — | — |
| 2023-08-16 | $23.36 | $23.36 | 1,061,400 | — | — |
| 2023-08-15 | $23.65 | $23.65 | 1,363,900 | — | — |
| 2023-08-14 | $24.12 | $24.12 | 1,200,900 | — | — |
| 2023-08-11 | $23.75 | $23.75 | 1,670,500 | — | — |
| 2023-08-10 | $23.85 | $23.85 | 1,582,900 | — | — |
| 2023-08-09 | $23.75 | $23.75 | 2,071,000 | — | — |
| 2023-08-08 | $24.67 | $24.67 | 2,582,500 | — | — |
| 2023-08-07 | $25.29 | $25.29 | 2,120,800 | — | — |
| 2023-08-04 | $25.86 | $25.86 | 1,828,800 | — | — |
| 2023-08-03 | $26.74 | $26.74 | 2,346,800 | — | — |
| 2023-08-02 | $26.11 | $26.11 | 3,102,700 | — | — |
| 2023-08-01 | $27.46 | $27.46 | 1,530,500 | — | — |
| 2023-07-31 | $27.94 | $27.94 | 2,895,500 | — | — |
| 2023-07-28 | $27.71 | $27.71 | 2,701,600 | — | — |
| 2023-07-27 | $26.01 | $26.01 | 2,196,600 | — | — |
| 2023-07-26 | $26.00 | $26.00 | 3,409,600 | — | — |
| 2023-07-25 | $26.59 | $26.59 | 1,227,800 | — | — |
| 2023-07-24 | $26.35 | $26.35 | 1,488,200 | — | — |
| 2023-07-21 | $27.08 | $27.08 | 1,500,600 | — | — |
| 2023-07-20 | $27.06 | $27.06 | 1,775,400 | — | — |
| 2023-07-19 | $28.61 | $28.61 | 2,947,900 | — | — |
| 2023-07-18 | $29.06 | $29.06 | 3,692,400 | — | — |
| 2023-07-17 | $28.37 | $28.37 | 2,075,800 | — | — |
| 2023-07-14 | $26.95 | $26.95 | 4,091,800 | — | — |
| 2023-07-13 | $27.70 | $27.70 | 3,509,300 | — | — |
| 2023-07-12 | $27.42 | $27.42 | 1,795,500 | — | — |
| 2023-07-11 | $27.65 | $27.65 | 3,053,100 | — | — |
| 2023-07-10 | $27.25 | $27.25 | 3,264,200 | — | — |
| 2023-07-07 | $26.26 | $26.26 | 2,014,800 | — | — |
| 2023-07-06 | $26.48 | $26.48 | 2,572,600 | — | — |
| 2023-07-05 | $27.22 | $27.22 | 4,086,500 | — | — |
| 2023-07-03 | $27.50 | $27.50 | 1,205,300 | — | — |
| 2023-06-30 | $27.71 | $27.71 | 1,996,900 | — | — |
| 2023-06-29 | $27.65 | $27.65 | 2,805,300 | — | — |
| 2023-06-28 | $27.03 | $27.03 | 3,657,100 | — | — |
| 2023-06-27 | $25.75 | $25.75 | 3,377,300 | — | — |
| 2023-06-26 | $25.16 | $25.16 | 4,908,800 | — | — |
| 2023-06-23 | $26.11 | $26.11 | 2,970,900 | — | — |
| 2023-06-22 | $27.65 | $27.65 | 2,768,600 | — | — |
| 2023-06-21 | $27.32 | $27.32 | 3,281,400 | — | — |
| 2023-06-20 | $28.20 | $28.20 | 3,808,800 | — | — |
| 2023-06-16 | $28.90 | $28.90 | 8,780,600 | — | — |
| 2023-06-15 | $29.05 | $29.05 | 7,490,500 | — | — |
| 2023-06-14 | $30.63 | $30.63 | 3,632,700 | — | — |
| 2023-06-13 | $30.31 | $30.31 | 3,345,100 | — | — |
| 2023-06-12 | $29.90 | $29.90 | 4,999,000 | — | — |
| 2023-06-09 | $28.98 | $28.98 | 7,093,000 | — | — |
| 2023-06-08 | $27.77 | $27.77 | 5,150,200 | — | — |
| 2023-06-07 | $26.57 | $26.57 | 6,017,000 | — | — |
| 2023-06-06 | $28.09 | $28.09 | 7,645,000 | — | — |
| 2023-06-05 | $27.21 | $27.21 | 11,051,000 | — | — |
| 2023-06-02 | $24.31 | $24.31 | 21,409,300 | — | — |
| 2023-06-01 | $19.01 | $19.01 | 5,425,400 | — | — |
| 2023-05-31 | $19.25 | $19.25 | 6,661,400 | — | — |
| 2023-05-30 | $19.63 | $19.63 | 3,531,500 | — | — |
| 2023-05-26 | $19.06 | $19.06 | 2,660,900 | — | — |
| 2023-05-25 | $18.50 | $18.50 | 3,132,500 | — | — |
| 2023-05-24 | $19.22 | $19.22 | 2,138,500 | — | — |
| 2023-05-23 | $19.76 | $19.76 | 1,664,300 | — | — |
| 2023-05-22 | $20.25 | $20.25 | 1,389,700 | — | — |
| 2023-05-19 | $20.19 | $20.19 | 1,671,100 | — | — |
| 2023-05-18 | $20.65 | $20.65 | 1,275,200 | — | — |
| 2023-05-17 | $19.95 | $19.95 | 1,851,400 | — | — |
| 2023-05-16 | $19.67 | $19.67 | 1,882,300 | — | — |
| 2023-05-15 | $20.25 | $20.25 | 1,905,400 | — | — |
| 2023-05-12 | $18.97 | $18.97 | 1,355,300 | — | — |
| 2023-05-11 | $19.12 | $19.12 | 1,423,000 | — | — |
| 2023-05-10 | $19.31 | $19.31 | 1,653,600 | — | — |
| 2023-05-09 | $19.24 | $19.24 | 1,715,200 | — | — |
| 2023-05-08 | $18.94 | $18.94 | 2,767,900 | — | — |
| 2023-05-05 | $18.03 | $18.03 | 3,256,700 | — | — |
| 2023-05-04 | $18.01 | $18.01 | 3,583,600 | — | — |
| 2023-05-03 | $16.89 | $16.89 | 1,740,000 | — | — |
| 2023-05-02 | $17.20 | $17.20 | 3,454,000 | — | — |
| 2023-05-01 | $17.98 | $17.98 | 1,631,700 | — | — |
| 2023-04-28 | $18.05 | $18.05 | 3,587,100 | — | — |
| 2023-04-27 | $19.05 | $19.05 | 2,012,500 | — | — |
| 2023-04-26 | $19.14 | $19.14 | 3,085,000 | — | — |
| 2023-04-25 | $19.73 | $19.73 | 3,420,000 | — | — |
| 2023-04-24 | $21.24 | $21.24 | 2,228,800 | — | — |
| 2023-04-21 | $22.16 | $22.16 | 2,140,200 | — | — |
| 2023-04-20 | $21.90 | $21.90 | 2,753,700 | — | — |
| 2023-04-19 | $22.07 | $22.07 | 4,072,500 | — | — |
| 2023-04-18 | $21.95 | $21.95 | 5,523,100 | — | — |
| 2023-04-17 | $21.32 | $21.32 | 5,134,800 | — | — |
| 2023-04-14 | $19.92 | $19.92 | 2,103,200 | — | — |
| 2023-04-13 | $19.45 | $19.45 | 1,680,400 | — | — |
| 2023-04-12 | $19.51 | $19.51 | 2,291,100 | — | — |
| 2023-04-11 | $19.19 | $19.19 | 1,469,100 | — | — |
| 2023-04-10 | $18.99 | $18.99 | 1,693,600 | — | — |
| 2023-04-06 | $19.00 | $19.00 | 1,264,800 | — | — |
| 2023-04-05 | $18.70 | $18.70 | 3,177,100 | — | — |
| 2023-04-04 | $19.66 | $19.66 | 2,445,200 | — | — |
| 2023-04-03 | $19.98 | $19.98 | 2,466,600 | — | — |
| 2023-03-31 | $19.72 | $19.72 | 4,928,100 | — | — |
| 2023-03-30 | $19.49 | $19.49 | 6,472,300 | — | — |
| 2023-03-29 | $18.71 | $18.71 | 2,989,500 | — | — |
| 2023-03-28 | $18.19 | $18.19 | 2,976,200 | — | — |
| 2023-03-27 | $18.59 | $18.59 | 3,621,200 | — | — |
| 2023-03-24 | $18.13 | $18.13 | 2,134,800 | — | — |
| 2023-03-23 | $18.12 | $18.12 | 4,424,000 | — | — |
| 2023-03-22 | $18.26 | $18.26 | 2,995,200 | — | — |
| 2023-03-21 | $18.77 | $18.77 | 3,956,300 | — | — |
| 2023-03-20 | $18.32 | $18.32 | 5,483,400 | — | — |
| 2023-03-17 | $19.02 | $19.02 | 5,761,600 | — | — |
| 2023-03-16 | $19.47 | $19.47 | 7,631,100 | — | — |
| 2023-03-15 | $19.75 | $19.75 | 4,761,000 | — | — |
| 2023-03-14 | $19.69 | $19.69 | 2,652,700 | — | — |
| 2023-03-13 | $19.51 | $19.51 | 3,538,500 | — | — |
| 2023-03-10 | $19.36 | $19.36 | 4,162,700 | — | — |
| 2023-03-09 | $20.25 | $20.25 | 3,180,100 | — | — |
| 2023-03-08 | $21.10 | $21.10 | 2,565,200 | — | — |
| 2023-03-07 | $20.91 | $20.91 | 5,143,600 | — | — |
| 2023-03-06 | $19.86 | $19.86 | 6,877,800 | — | — |
| 2023-03-03 | $19.48 | $19.48 | 25,114,700 | — | — |
| 2023-03-02 | $16.88 | $16.88 | 3,257,600 | — | — |
| 2023-03-01 | $16.31 | $16.31 | 1,273,600 | — | — |
| 2023-02-28 | $16.66 | $16.66 | 2,248,700 | — | — |
| 2023-02-27 | $16.25 | $16.25 | 1,892,700 | — | — |
| 2023-02-24 | $16.04 | $16.04 | 1,531,100 | — | — |
| 2023-02-23 | $16.12 | $16.12 | 7,426,800 | — | — |
| 2023-02-22 | $16.49 | $16.49 | 2,963,100 | — | — |
| 2023-02-21 | $16.21 | $16.21 | 2,159,300 | — | — |
| 2023-02-17 | $15.84 | $15.84 | 3,136,100 | — | — |
| 2023-02-16 | $15.85 | $15.85 | 2,256,000 | — | — |
| 2023-02-15 | $16.20 | $16.20 | 2,430,800 | — | — |
| 2023-02-14 | $15.79 | $15.79 | 1,368,100 | — | — |
| 2023-02-13 | $15.84 | $15.84 | 1,366,000 | — | — |
| 2023-02-10 | $15.16 | $15.16 | 1,519,100 | — | — |
| 2023-02-09 | $15.04 | $15.04 | 1,462,700 | — | — |
| 2023-02-08 | $14.91 | $14.91 | 921,500 | — | — |
| 2023-02-07 | $15.32 | $15.32 | 1,382,200 | — | — |
| 2023-02-06 | $14.88 | $14.88 | 1,520,500 | — | — |
| 2023-02-03 | $14.71 | $14.71 | 1,950,500 | — | — |
| 2023-02-02 | $14.85 | $14.85 | 1,891,800 | — | — |
| 2023-02-01 | $14.40 | $14.40 | 1,567,100 | — | — |
| 2023-01-31 | $13.64 | $13.64 | 676,800 | — | — |
| 2023-01-30 | $13.46 | $13.46 | 512,300 | — | — |
| 2023-01-27 | $13.76 | $13.76 | 1,026,200 | — | — |
| 2023-01-26 | $13.46 | $13.46 | 790,200 | — | — |
| 2023-01-25 | $13.12 | $13.12 | 918,800 | — | — |
| 2023-01-24 | $13.34 | $13.34 | 1,267,400 | — | — |
| 2023-01-23 | $13.24 | $13.24 | 1,354,400 | — | — |
| 2023-01-20 | $12.51 | $12.51 | 536,300 | — | — |
| 2023-01-19 | $12.27 | $12.27 | 759,100 | — | — |
| 2023-01-18 | $12.46 | $12.46 | 1,281,100 | — | — |
| 2023-01-17 | $12.60 | $12.60 | 1,406,300 | — | — |
| 2023-01-13 | $12.01 | $12.01 | 753,800 | — | — |
| 2023-01-12 | $11.56 | $11.56 | 674,900 | — | — |
| 2023-01-11 | $11.72 | $11.72 | 647,400 | — | — |
| 2023-01-10 | $11.42 | $11.42 | 850,200 | — | — |
| 2023-01-09 | $11.85 | $11.85 | 1,246,300 | — | — |
| 2023-01-06 | $11.20 | $11.20 | 785,200 | — | — |
| 2023-01-05 | $10.74 | $10.74 | 931,300 | — | — |
| 2023-01-04 | $12.11 | $12.11 | 1,001,700 | — | — |
| 2023-01-03 | $11.92 | $11.92 | 1,510,200 | — | — |