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
- 2021-06-09 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 | $27.92 | $27.92 | 1,027,950 | — | — |
| 2023-12-28 | $28.56 | $28.56 | 895,850 | — | — |
| 2023-12-27 | $27.92 | $27.92 | 640,250 | — | — |
| 2023-12-26 | $27.68 | $27.68 | 480,850 | — | — |
| 2023-12-22 | $27.68 | $27.68 | 701,625 | — | — |
| 2023-12-21 | $27.68 | $27.68 | 901,025 | — | — |
| 2023-12-20 | $27.08 | $27.08 | 1,250,075 | — | — |
| 2023-12-19 | $28.24 | $28.24 | 2,919,250 | — | — |
| 2023-12-18 | $26.44 | $26.44 | 1,513,800 | — | — |
| 2023-12-15 | $25.52 | $25.52 | 2,295,625 | — | — |
| 2023-12-14 | $25.92 | $25.92 | 2,223,225 | — | — |
| 2023-12-13 | $25.40 | $25.40 | 2,003,725 | — | — |
| 2023-12-12 | $24.72 | $24.72 | 592,625 | — | — |
| 2023-12-11 | $24.80 | $24.80 | 784,700 | — | — |
| 2023-12-08 | $25.20 | $25.20 | 1,309,975 | — | — |
| 2023-12-07 | $24.68 | $24.68 | 817,500 | — | — |
| 2023-12-06 | $25.12 | $25.12 | 1,350,275 | — | — |
| 2023-12-05 | $24.60 | $24.60 | 1,035,075 | — | — |
| 2023-12-04 | $25.12 | $25.12 | 1,149,125 | — | — |
| 2023-12-01 | $25.48 | $25.48 | 909,800 | — | — |
| 2023-11-30 | $25.40 | $25.40 | 1,018,000 | — | — |
| 2023-11-29 | $25.76 | $25.76 | 1,358,875 | — | — |
| 2023-11-28 | $25.44 | $25.44 | 801,425 | — | — |
| 2023-11-27 | $24.56 | $24.56 | 730,325 | — | — |
| 2023-11-24 | $25.40 | $25.40 | 512,150 | — | — |
| 2023-11-22 | $24.88 | $24.88 | 980,675 | — | — |
| 2023-11-21 | $24.56 | $24.56 | 1,468,400 | — | — |
| 2023-11-20 | $24.12 | $24.12 | 1,291,125 | — | — |
| 2023-11-17 | $23.60 | $23.60 | 1,250,475 | — | — |
| 2023-11-16 | $23.48 | $23.48 | 1,223,650 | — | — |
| 2023-11-15 | $24.08 | $24.08 | 2,044,250 | — | — |
| 2023-11-14 | $25.12 | $25.12 | 1,666,875 | — | — |
| 2023-11-13 | $23.48 | $23.48 | 1,194,475 | — | — |
| 2023-11-10 | $23.48 | $23.48 | 2,481,775 | — | — |
| 2023-11-09 | $24.48 | $24.48 | 2,314,825 | — | — |
| 2023-11-08 | $25.40 | $25.40 | 4,955,550 | — | — |
| 2023-11-07 | $21.40 | $21.40 | 3,744,275 | — | — |
| 2023-11-06 | $20.72 | $20.72 | 2,043,175 | — | — |
| 2023-11-03 | $21.24 | $21.24 | 2,749,650 | — | — |
| 2023-11-02 | $21.84 | $21.84 | 1,599,150 | — | — |
| 2023-11-01 | $20.56 | $20.56 | 931,700 | — | — |
| 2023-10-31 | $20.68 | $20.68 | 844,600 | — | — |
| 2023-10-30 | $20.16 | $20.16 | 886,100 | — | — |
| 2023-10-27 | $20.12 | $20.12 | 1,456,050 | — | — |
| 2023-10-26 | $20.12 | $20.12 | 1,345,550 | — | — |
| 2023-10-25 | $20.20 | $20.20 | 2,004,775 | — | — |
| 2023-10-24 | $21.56 | $21.56 | 1,557,100 | — | — |
| 2023-10-23 | $21.28 | $21.28 | 1,056,075 | — | — |
| 2023-10-20 | $21.36 | $21.36 | 835,100 | — | — |
| 2023-10-19 | $21.52 | $21.52 | 1,051,275 | — | — |
| 2023-10-18 | $21.80 | $21.80 | 959,325 | — | — |
| 2023-10-17 | $22.92 | $22.92 | 1,144,450 | — | — |
| 2023-10-16 | $22.72 | $22.72 | 1,640,150 | — | — |
| 2023-10-13 | $22.52 | $22.52 | 481,925 | — | — |
| 2023-10-12 | $22.96 | $22.96 | 894,550 | — | — |
| 2023-10-11 | $23.44 | $23.44 | 970,000 | — | — |
| 2023-10-10 | $23.48 | $23.48 | 931,000 | — | — |
| 2023-10-09 | $23.08 | $23.08 | 648,650 | — | — |
| 2023-10-06 | $23.00 | $23.00 | 760,300 | — | — |
| 2023-10-05 | $22.52 | $22.52 | 955,850 | — | — |
| 2023-10-04 | $22.68 | $22.68 | 953,475 | — | — |
| 2023-10-03 | $22.64 | $22.64 | 1,008,075 | — | — |
| 2023-10-02 | $23.64 | $23.64 | 1,230,375 | — | — |
| 2023-09-29 | $23.92 | $23.92 | 695,725 | — | — |
| 2023-09-28 | $23.88 | $23.88 | 743,250 | — | — |
| 2023-09-27 | $23.52 | $23.52 | 650,675 | — | — |
| 2023-09-26 | $23.48 | $23.48 | 1,024,000 | — | — |
| 2023-09-25 | $23.80 | $23.80 | 982,800 | — | — |
| 2023-09-22 | $23.96 | $23.96 | 809,350 | — | — |
| 2023-09-21 | $24.44 | $24.44 | 1,321,575 | — | — |
| 2023-09-20 | $24.16 | $24.16 | 621,025 | — | — |
| 2023-09-19 | $24.88 | $24.88 | 711,325 | — | — |
| 2023-09-18 | $25.16 | $25.16 | 1,286,225 | — | — |
| 2023-09-15 | $25.76 | $25.76 | 1,515,250 | — | — |
| 2023-09-14 | $26.16 | $26.16 | 1,415,575 | — | — |
| 2023-09-13 | $26.48 | $26.48 | 1,248,025 | — | — |
| 2023-09-12 | $26.48 | $26.48 | 1,412,950 | — | — |
| 2023-09-11 | $25.96 | $25.96 | 692,550 | — | — |
| 2023-09-08 | $25.76 | $25.76 | 809,950 | — | — |
| 2023-09-07 | $25.76 | $25.76 | 958,525 | — | — |
| 2023-09-06 | $25.76 | $25.76 | 1,435,925 | — | — |
| 2023-09-05 | $25.36 | $25.36 | 836,600 | — | — |
| 2023-09-01 | $25.04 | $25.04 | 1,049,675 | — | — |
| 2023-08-31 | $24.60 | $24.60 | 1,193,650 | — | — |
| 2023-08-30 | $24.00 | $24.00 | 656,900 | — | — |
| 2023-08-29 | $23.88 | $23.88 | 1,179,100 | — | — |
| 2023-08-28 | $22.88 | $22.88 | 831,575 | — | — |
| 2023-08-25 | $22.68 | $22.68 | 681,950 | — | — |
| 2023-08-24 | $21.92 | $21.92 | 1,057,325 | — | — |
| 2023-08-23 | $23.16 | $23.16 | 981,525 | — | — |
| 2023-08-22 | $22.88 | $22.88 | 1,045,125 | — | — |
| 2023-08-21 | $22.92 | $22.92 | 895,600 | — | — |
| 2023-08-18 | $22.88 | $22.88 | 1,487,400 | — | — |
| 2023-08-17 | $22.80 | $22.80 | 1,625,750 | — | — |
| 2023-08-16 | $23.16 | $23.16 | 3,135,950 | — | — |
| 2023-08-15 | $23.52 | $23.52 | 2,277,775 | — | — |
| 2023-08-14 | $22.64 | $22.64 | 1,482,200 | — | — |
| 2023-08-11 | $22.68 | $22.68 | 2,864,150 | — | — |
| 2023-08-10 | $21.04 | $21.04 | 2,819,250 | — | — |
| 2023-08-09 | $22.16 | $22.16 | 5,521,675 | — | — |
| 2023-08-08 | $19.84 | $19.84 | 1,727,700 | — | — |
| 2023-08-07 | $20.04 | $20.04 | 1,212,425 | — | — |
| 2023-08-04 | $20.20 | $20.20 | 1,041,050 | — | — |
| 2023-08-03 | $20.72 | $20.72 | 857,375 | — | — |
| 2023-08-02 | $21.16 | $21.16 | 719,825 | — | — |
| 2023-08-01 | $22.36 | $22.36 | 600,975 | — | — |
| 2023-07-31 | $22.32 | $22.32 | 1,034,650 | — | — |
| 2023-07-28 | $21.72 | $21.72 | 568,875 | — | — |
| 2023-07-27 | $21.12 | $21.12 | 738,300 | — | — |
| 2023-07-26 | $21.76 | $21.76 | 761,275 | — | — |
| 2023-07-25 | $21.56 | $21.56 | 753,925 | — | — |
| 2023-07-24 | $21.68 | $21.68 | 1,175,525 | — | — |
| 2023-07-21 | $21.12 | $21.12 | 1,729,075 | — | — |
| 2023-07-20 | $20.52 | $20.52 | 805,175 | — | — |
| 2023-07-19 | $20.44 | $20.44 | 1,575,300 | — | — |
| 2023-07-18 | $20.76 | $20.76 | 1,013,575 | — | — |
| 2023-07-17 | $20.52 | $20.52 | 1,861,150 | — | — |
| 2023-07-14 | $20.56 | $20.56 | 1,160,400 | — | — |
| 2023-07-13 | $21.32 | $21.32 | 1,132,775 | — | — |
| 2023-07-12 | $20.88 | $20.88 | 975,025 | — | — |
| 2023-07-11 | $20.68 | $20.68 | 901,125 | — | — |
| 2023-07-10 | $20.16 | $20.16 | 970,625 | — | — |
| 2023-07-07 | $19.96 | $19.96 | 1,508,450 | — | — |
| 2023-07-06 | $19.12 | $19.12 | 1,130,950 | — | — |
| 2023-07-05 | $19.52 | $19.52 | 1,177,000 | — | — |
| 2023-07-03 | $19.48 | $19.48 | 333,950 | — | — |
| 2023-06-30 | $19.48 | $19.48 | 1,233,450 | — | — |
| 2023-06-29 | $19.04 | $19.04 | 1,084,500 | — | — |
| 2023-06-28 | $19.20 | $19.20 | 1,790,175 | — | — |
| 2023-06-27 | $18.96 | $18.96 | 1,053,625 | — | — |
| 2023-06-26 | $18.80 | $18.80 | 934,225 | — | — |
| 2023-06-23 | $19.44 | $19.44 | 5,674,325 | — | — |
| 2023-06-22 | $19.88 | $19.88 | 1,009,275 | — | — |
| 2023-06-21 | $20.28 | $20.28 | 1,112,375 | — | — |
| 2023-06-20 | $21.12 | $21.12 | 1,647,050 | — | — |
| 2023-06-16 | $19.64 | $19.64 | 2,166,275 | — | — |
| 2023-06-15 | $19.72 | $19.72 | 755,850 | — | — |
| 2023-06-14 | $19.48 | $19.48 | 1,013,875 | — | — |
| 2023-06-13 | $20.24 | $20.24 | 1,222,125 | — | — |
| 2023-06-12 | $19.56 | $19.56 | 750,000 | — | — |
| 2023-06-09 | $18.92 | $18.92 | 684,425 | — | — |
| 2023-06-08 | $19.20 | $19.20 | 760,625 | — | — |
| 2023-06-07 | $19.20 | $19.20 | 866,475 | — | — |
| 2023-06-06 | $19.48 | $19.48 | 908,725 | — | — |
| 2023-06-05 | $18.88 | $18.88 | 706,675 | — | — |
| 2023-06-02 | $19.36 | $19.36 | 911,325 | — | — |
| 2023-06-01 | $19.12 | $19.12 | 795,675 | — | — |
| 2023-05-31 | $19.16 | $19.16 | 1,675,325 | — | — |
| 2023-05-30 | $18.96 | $18.96 | 1,092,600 | — | — |
| 2023-05-26 | $18.96 | $18.96 | 921,875 | — | — |
| 2023-05-25 | $18.76 | $18.76 | 1,377,250 | — | — |
| 2023-05-24 | $19.04 | $19.04 | 1,303,725 | — | — |
| 2023-05-23 | $18.60 | $18.60 | 878,350 | — | — |
| 2023-05-22 | $18.96 | $18.96 | 1,486,150 | — | — |
| 2023-05-19 | $17.92 | $17.92 | 1,345,100 | — | — |
| 2023-05-18 | $17.68 | $17.68 | 1,261,675 | — | — |
| 2023-05-17 | $16.76 | $16.76 | 2,656,975 | — | — |
| 2023-05-16 | $17.56 | $17.56 | 1,093,100 | — | — |
| 2023-05-15 | $18.72 | $18.72 | 1,056,475 | — | — |
| 2023-05-12 | $17.80 | $17.80 | 1,433,400 | — | — |
| 2023-05-11 | $18.40 | $18.40 | 2,281,550 | — | — |
| 2023-05-10 | $16.92 | $16.92 | 1,582,825 | — | — |
| 2023-05-09 | $17.72 | $17.72 | 978,675 | — | — |
| 2023-05-08 | $17.84 | $17.84 | 1,197,425 | — | — |
| 2023-05-05 | $17.24 | $17.24 | 854,100 | — | — |
| 2023-05-04 | $16.56 | $16.56 | 746,975 | — | — |
| 2023-05-03 | $16.24 | $16.24 | 1,145,950 | — | — |
| 2023-05-02 | $15.72 | $15.72 | 1,796,075 | — | — |
| 2023-05-01 | $16.04 | $16.04 | 723,075 | — | — |
| 2023-04-28 | $16.20 | $16.20 | 971,600 | — | — |
| 2023-04-27 | $16.24 | $16.24 | 700,450 | — | — |
| 2023-04-26 | $16.20 | $16.20 | 992,725 | — | — |
| 2023-04-25 | $16.24 | $16.24 | 703,125 | — | — |
| 2023-04-24 | $16.60 | $16.60 | 628,375 | — | — |
| 2023-04-21 | $17.12 | $17.12 | 649,325 | — | — |
| 2023-04-20 | $16.60 | $16.60 | 917,525 | — | — |
| 2023-04-19 | $17.00 | $17.00 | 798,475 | — | — |
| 2023-04-18 | $17.20 | $17.20 | 622,800 | — | — |
| 2023-04-17 | $17.28 | $17.28 | 923,825 | — | — |
| 2023-04-14 | $17.64 | $17.64 | 1,023,950 | — | — |
| 2023-04-13 | $17.84 | $17.84 | 1,946,675 | — | — |
| 2023-04-12 | $17.08 | $17.08 | 1,393,550 | — | — |
| 2023-04-11 | $17.40 | $17.40 | 776,125 | — | — |
| 2023-04-10 | $17.72 | $17.72 | 1,148,550 | — | — |
| 2023-04-06 | $17.28 | $17.28 | 1,170,350 | — | — |
| 2023-04-05 | $17.12 | $17.12 | 1,135,775 | — | — |
| 2023-04-04 | $17.64 | $17.64 | 1,157,575 | — | — |
| 2023-04-03 | $17.72 | $17.72 | 2,246,550 | — | — |
| 2023-03-31 | $18.28 | $18.28 | 3,927,675 | — | — |
| 2023-03-30 | $16.64 | $16.64 | 2,598,675 | — | — |
| 2023-03-29 | $15.88 | $15.88 | 3,018,700 | — | — |
| 2023-03-28 | $15.60 | $15.60 | 2,227,350 | — | — |
| 2023-03-27 | $15.56 | $15.56 | 3,389,200 | — | — |
| 2023-03-24 | $14.28 | $14.28 | 2,430,650 | — | — |
| 2023-03-23 | $14.48 | $14.48 | 3,624,950 | — | — |
| 2023-03-22 | $15.40 | $15.40 | 2,797,150 | — | — |
| 2023-03-21 | $16.16 | $16.16 | 3,740,375 | — | — |
| 2023-03-20 | $15.96 | $15.96 | 1,231,175 | — | — |
| 2023-03-17 | $16.04 | $16.04 | 1,587,950 | — | — |
| 2023-03-16 | $16.24 | $16.24 | 1,308,975 | — | — |
| 2023-03-15 | $16.28 | $16.28 | 2,162,025 | — | — |
| 2023-03-14 | $16.60 | $16.60 | 2,185,875 | — | — |
| 2023-03-13 | $16.84 | $16.84 | 2,882,200 | — | — |
| 2023-03-10 | $17.64 | $17.64 | 1,377,975 | — | — |
| 2023-03-09 | $17.96 | $17.96 | 1,426,350 | — | — |
| 2023-03-08 | $18.68 | $18.68 | 979,950 | — | — |
| 2023-03-07 | $19.00 | $19.00 | 1,521,175 | — | — |
| 2023-03-06 | $20.16 | $20.16 | 1,649,725 | — | — |
| 2023-03-03 | $19.84 | $19.84 | 2,980,175 | — | — |
| 2023-03-02 | $18.20 | $18.20 | 4,035,350 | — | — |
| 2023-03-01 | $18.00 | $18.00 | 8,796,100 | — | — |
| 2023-02-28 | $23.20 | $23.20 | 2,774,050 | — | — |
| 2023-02-27 | $22.76 | $22.76 | 1,199,600 | — | — |
| 2023-02-24 | $23.40 | $23.40 | 1,612,525 | — | — |
| 2023-02-23 | $23.96 | $23.96 | 917,150 | — | — |
| 2023-02-22 | $23.72 | $23.72 | 1,239,800 | — | — |
| 2023-02-21 | $23.28 | $23.28 | 1,391,050 | — | — |
| 2023-02-17 | $23.76 | $23.76 | 1,572,750 | — | — |
| 2023-02-16 | $24.08 | $24.08 | 1,051,025 | — | — |
| 2023-02-15 | $25.52 | $25.52 | 1,643,375 | — | — |
| 2023-02-14 | $24.36 | $24.36 | 1,242,325 | — | — |
| 2023-02-13 | $23.60 | $23.60 | 1,046,650 | — | — |
| 2023-02-10 | $23.84 | $23.84 | 1,769,725 | — | — |
| 2023-02-09 | $25.16 | $25.16 | 1,477,075 | — | — |
| 2023-02-08 | $25.80 | $25.80 | 1,641,300 | — | — |
| 2023-02-07 | $26.16 | $26.16 | 1,131,775 | — | — |
| 2023-02-06 | $26.60 | $26.60 | 882,625 | — | — |
| 2023-02-03 | $27.00 | $27.00 | 912,375 | — | — |
| 2023-02-02 | $29.20 | $29.20 | 1,384,900 | — | — |
| 2023-02-01 | $27.84 | $27.84 | 1,467,875 | — | — |
| 2023-01-31 | $26.52 | $26.52 | 1,468,950 | — | — |
| 2023-01-30 | $25.76 | $25.76 | 1,530,950 | — | — |
| 2023-01-27 | $27.04 | $27.04 | 2,871,800 | — | — |
| 2023-01-26 | $28.16 | $28.16 | 862,250 | — | — |
| 2023-01-25 | $27.32 | $27.32 | 664,300 | — | — |
| 2023-01-24 | $27.04 | $27.04 | 726,000 | — | — |
| 2023-01-23 | $27.64 | $27.64 | 1,623,700 | — | — |
| 2023-01-20 | $25.88 | $25.88 | 1,900,800 | — | — |
| 2023-01-19 | $25.36 | $25.36 | 1,154,925 | — | — |
| 2023-01-18 | $25.92 | $25.92 | 1,649,000 | — | — |
| 2023-01-17 | $26.16 | $26.16 | 2,157,350 | — | — |
| 2023-01-13 | $26.36 | $26.36 | 1,521,975 | — | — |
| 2023-01-12 | $27.16 | $27.16 | 1,216,400 | — | — |
| 2023-01-11 | $26.88 | $26.88 | 1,238,125 | — | — |
| 2023-01-10 | $25.92 | $25.92 | 1,431,825 | — | — |
| 2023-01-09 | $25.20 | $25.20 | 1,416,350 | — | — |
| 2023-01-06 | $24.36 | $24.36 | 834,825 | — | — |
| 2023-01-05 | $23.52 | $23.52 | 695,675 | — | — |
| 2023-01-04 | $24.84 | $24.84 | 819,700 | — | — |
| 2023-01-03 | $23.48 | $23.48 | 873,350 | — | — |