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
- 2019-09-18 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 | $24.06 | $24.06 | 2,063,200 | — | — |
| 2023-12-28 | $24.36 | $24.36 | 926,100 | — | — |
| 2023-12-27 | $24.42 | $24.42 | 1,301,600 | — | — |
| 2023-12-26 | $24.53 | $24.53 | 1,175,400 | — | — |
| 2023-12-22 | $24.19 | $24.19 | 1,236,600 | — | — |
| 2023-12-21 | $24.41 | $24.41 | 2,242,100 | — | — |
| 2023-12-20 | $23.70 | $23.70 | 2,243,300 | — | — |
| 2023-12-19 | $24.53 | $24.53 | 2,948,500 | — | — |
| 2023-12-18 | $23.34 | $23.34 | 2,532,600 | — | — |
| 2023-12-15 | $23.85 | $23.85 | 5,412,200 | — | — |
| 2023-12-14 | $24.15 | $24.15 | 6,091,000 | — | — |
| 2023-12-13 | $23.78 | $23.78 | 5,132,400 | — | — |
| 2023-12-12 | $22.50 | $22.50 | 5,274,600 | — | — |
| 2023-12-11 | $22.79 | $22.79 | 2,426,200 | — | — |
| 2023-12-08 | $23.45 | $23.45 | 3,795,500 | — | — |
| 2023-12-07 | $24.01 | $24.01 | 1,667,100 | — | — |
| 2023-12-06 | $23.61 | $23.61 | 3,013,200 | — | — |
| 2023-12-05 | $23.70 | $23.70 | 1,889,900 | — | — |
| 2023-12-04 | $24.13 | $24.13 | 2,266,900 | — | — |
| 2023-12-01 | $23.90 | $23.90 | 2,737,000 | — | — |
| 2023-11-30 | $22.69 | $22.69 | 2,978,700 | — | — |
| 2023-11-29 | $22.79 | $22.79 | 2,907,400 | — | — |
| 2023-11-28 | $23.49 | $23.49 | 2,095,900 | — | — |
| 2023-11-27 | $23.88 | $23.88 | 1,216,000 | — | — |
| 2023-11-24 | $24.10 | $24.10 | 390,600 | — | — |
| 2023-11-22 | $23.98 | $23.98 | 1,001,200 | — | — |
| 2023-11-21 | $23.95 | $23.95 | 1,713,900 | — | — |
| 2023-11-20 | $23.79 | $23.79 | 1,724,400 | — | — |
| 2023-11-17 | $23.45 | $23.45 | 2,088,600 | — | — |
| 2023-11-16 | $23.09 | $23.09 | 1,409,100 | — | — |
| 2023-11-15 | $23.24 | $23.24 | 2,377,900 | — | — |
| 2023-11-14 | $22.35 | $22.35 | 2,860,400 | — | — |
| 2023-11-13 | $21.26 | $21.26 | 3,523,800 | — | — |
| 2023-11-10 | $21.57 | $21.57 | 2,986,700 | — | — |
| 2023-11-09 | $21.06 | $21.06 | 2,313,300 | — | — |
| 2023-11-08 | $21.69 | $21.69 | 3,284,500 | — | — |
| 2023-11-07 | $21.46 | $21.46 | 2,894,000 | — | — |
| 2023-11-06 | $21.33 | $21.33 | 2,488,300 | — | — |
| 2023-11-03 | $22.10 | $22.10 | 3,496,200 | — | — |
| 2023-11-02 | $21.25 | $21.25 | 9,869,200 | — | — |
| 2023-11-01 | $22.99 | $22.99 | 3,678,000 | — | — |
| 2023-10-31 | $23.27 | $23.27 | 4,869,600 | — | — |
| 2023-10-30 | $23.29 | $23.29 | 2,632,700 | — | — |
| 2023-10-27 | $23.52 | $23.52 | 2,841,600 | — | — |
| 2023-10-26 | $23.77 | $23.77 | 3,671,200 | — | — |
| 2023-10-25 | $24.64 | $24.64 | 4,456,100 | — | — |
| 2023-10-24 | $25.07 | $25.07 | 1,478,900 | — | — |
| 2023-10-23 | $24.76 | $24.76 | 1,656,600 | — | — |
| 2023-10-20 | $24.79 | $24.79 | 2,437,900 | — | — |
| 2023-10-19 | $24.71 | $24.71 | 1,858,200 | — | — |
| 2023-10-18 | $24.88 | $24.88 | 1,749,600 | — | — |
| 2023-10-17 | $25.05 | $25.05 | 1,827,300 | — | — |
| 2023-10-16 | $24.79 | $24.79 | 3,035,100 | — | — |
| 2023-10-13 | $24.26 | $24.26 | 1,508,900 | — | — |
| 2023-10-12 | $24.49 | $24.49 | 2,506,200 | — | — |
| 2023-10-11 | $25.55 | $25.55 | 2,072,500 | — | — |
| 2023-10-10 | $26.05 | $26.05 | 1,707,500 | — | — |
| 2023-10-09 | $25.99 | $25.99 | 1,605,600 | — | — |
| 2023-10-06 | $26.37 | $26.37 | 1,589,900 | — | — |
| 2023-10-05 | $25.64 | $25.64 | 3,269,700 | — | — |
| 2023-10-04 | $26.99 | $26.99 | 1,491,300 | — | — |
| 2023-10-03 | $27.10 | $27.10 | 1,257,800 | — | — |
| 2023-10-02 | $27.57 | $27.57 | 1,303,600 | — | — |
| 2023-09-29 | $27.88 | $27.88 | 1,199,100 | — | — |
| 2023-09-28 | $28.12 | $28.12 | 1,169,100 | — | — |
| 2023-09-27 | $27.99 | $27.99 | 2,089,600 | — | — |
| 2023-09-26 | $28.11 | $28.11 | 1,862,900 | — | — |
| 2023-09-25 | $28.12 | $28.12 | 1,380,600 | — | — |
| 2023-09-22 | $27.83 | $27.83 | 1,781,500 | — | — |
| 2023-09-21 | $27.56 | $27.56 | 1,428,100 | — | — |
| 2023-09-20 | $28.20 | $28.20 | 1,372,100 | — | — |
| 2023-09-19 | $28.62 | $28.62 | 1,284,400 | — | — |
| 2023-09-18 | $28.88 | $28.88 | 1,196,800 | — | — |
| 2023-09-15 | $28.87 | $28.87 | 2,363,100 | — | — |
| 2023-09-14 | $29.01 | $29.01 | 2,470,900 | — | — |
| 2023-09-13 | $29.43 | $29.43 | 3,859,700 | — | — |
| 2023-09-12 | $30.47 | $30.47 | 1,139,900 | — | — |
| 2023-09-11 | $30.52 | $30.52 | 1,325,900 | — | — |
| 2023-09-08 | $29.87 | $29.87 | 1,570,400 | — | — |
| 2023-09-07 | $30.52 | $30.52 | 2,854,900 | — | — |
| 2023-09-06 | $31.38 | $31.38 | 1,230,600 | — | — |
| 2023-09-05 | $31.62 | $31.62 | 1,159,600 | — | — |
| 2023-09-01 | $32.38 | $32.38 | 948,900 | — | — |
| 2023-08-31 | $32.02 | $32.02 | 2,293,300 | — | — |
| 2023-08-30 | $32.60 | $32.60 | 2,106,500 | — | — |
| 2023-08-29 | $33.10 | $33.10 | 965,900 | — | — |
| 2023-08-28 | $32.70 | $32.70 | 1,160,700 | — | — |
| 2023-08-25 | $32.49 | $32.49 | 1,185,900 | — | — |
| 2023-08-24 | $32.00 | $32.00 | 1,544,900 | — | — |
| 2023-08-23 | $32.77 | $32.77 | 1,593,700 | — | — |
| 2023-08-22 | $32.46 | $32.46 | 1,727,300 | — | — |
| 2023-08-21 | $33.09 | $33.09 | 1,545,900 | — | — |
| 2023-08-18 | $32.68 | $32.68 | 1,579,100 | — | — |
| 2023-08-17 | $32.30 | $32.30 | 2,039,100 | — | — |
| 2023-08-16 | $32.76 | $32.76 | 1,272,700 | — | — |
| 2023-08-15 | $33.10 | $33.10 | 1,128,000 | — | — |
| 2023-08-14 | $33.28 | $33.28 | 2,697,700 | — | — |
| 2023-08-11 | $33.38 | $33.38 | 2,994,000 | — | — |
| 2023-08-10 | $32.67 | $32.67 | 2,971,000 | — | — |
| 2023-08-09 | $33.33 | $33.33 | 2,668,700 | — | — |
| 2023-08-08 | $34.42 | $34.42 | 10,609,900 | — | — |
| 2023-08-07 | $34.95 | $34.95 | 7,045,200 | — | — |
| 2023-08-04 | $33.65 | $33.65 | 1,601,600 | — | — |
| 2023-08-03 | $34.27 | $34.27 | 3,772,900 | — | — |
| 2023-08-02 | $33.92 | $33.92 | 4,087,600 | — | — |
| 2023-08-01 | $34.01 | $34.01 | 2,977,200 | — | — |
| 2023-07-31 | $34.41 | $34.41 | 1,477,400 | — | — |
| 2023-07-28 | $34.69 | $34.69 | 1,619,500 | — | — |
| 2023-07-27 | $34.62 | $34.62 | 1,904,200 | — | — |
| 2023-07-26 | $35.20 | $35.20 | 2,003,300 | — | — |
| 2023-07-25 | $34.90 | $34.90 | 1,122,000 | — | — |
| 2023-07-24 | $35.70 | $35.70 | 965,000 | — | — |
| 2023-07-21 | $35.35 | $35.35 | 1,300,600 | — | — |
| 2023-07-20 | $34.47 | $34.47 | 2,292,000 | — | — |
| 2023-07-19 | $35.16 | $35.16 | 1,418,500 | — | — |
| 2023-07-18 | $34.72 | $34.72 | 1,067,100 | — | — |
| 2023-07-17 | $35.22 | $35.22 | 836,000 | — | — |
| 2023-07-14 | $35.07 | $35.07 | 824,600 | — | — |
| 2023-07-13 | $35.40 | $35.40 | 2,277,700 | — | — |
| 2023-07-12 | $34.25 | $34.25 | 3,335,600 | — | — |
| 2023-07-11 | $34.77 | $34.77 | 1,356,600 | — | — |
| 2023-07-10 | $33.84 | $33.84 | 1,191,300 | — | — |
| 2023-07-07 | $33.74 | $33.74 | 1,326,900 | — | — |
| 2023-07-06 | $33.58 | $33.58 | 1,611,700 | — | — |
| 2023-07-05 | $33.50 | $33.50 | 2,270,000 | — | — |
| 2023-07-03 | $33.88 | $33.88 | 709,000 | — | — |
| 2023-06-30 | $33.84 | $33.84 | 1,166,900 | — | — |
| 2023-06-29 | $33.72 | $33.72 | 2,601,200 | — | — |
| 2023-06-28 | $33.65 | $33.65 | 1,338,200 | — | — |
| 2023-06-27 | $33.82 | $33.82 | 1,564,000 | — | — |
| 2023-06-26 | $33.76 | $33.76 | 1,158,700 | — | — |
| 2023-06-23 | $33.50 | $33.50 | 3,854,700 | — | — |
| 2023-06-22 | $34.30 | $34.30 | 1,745,200 | — | — |
| 2023-06-21 | $33.74 | $33.74 | 3,035,200 | — | — |
| 2023-06-20 | $33.46 | $33.46 | 2,914,800 | — | — |
| 2023-06-16 | $33.47 | $33.47 | 5,005,300 | — | — |
| 2023-06-15 | $32.63 | $32.63 | 2,656,200 | — | — |
| 2023-06-14 | $31.53 | $31.53 | 3,290,100 | — | — |
| 2023-06-13 | $32.15 | $32.15 | 1,748,500 | — | — |
| 2023-06-12 | $31.92 | $31.92 | 2,355,100 | — | — |
| 2023-06-09 | $31.79 | $31.79 | 1,994,800 | — | — |
| 2023-06-08 | $33.45 | $33.45 | 1,206,000 | — | — |
| 2023-06-07 | $33.59 | $33.59 | 1,509,300 | — | — |
| 2023-06-06 | $32.85 | $32.85 | 2,732,800 | — | — |
| 2023-06-05 | $32.68 | $32.68 | 2,607,500 | — | — |
| 2023-06-02 | $32.96 | $32.96 | 1,639,800 | — | — |
| 2023-06-01 | $32.24 | $32.24 | 2,643,400 | — | — |
| 2023-05-31 | $31.89 | $31.89 | 4,423,200 | — | — |
| 2023-05-30 | $32.98 | $32.98 | 1,074,400 | — | — |
| 2023-05-26 | $33.27 | $33.27 | 4,652,900 | — | — |
| 2023-05-25 | $32.95 | $32.95 | 1,245,100 | — | — |
| 2023-05-24 | $33.45 | $33.45 | 2,646,400 | — | — |
| 2023-05-23 | $34.11 | $34.11 | 3,888,600 | — | — |
| 2023-05-22 | $35.74 | $35.74 | 1,674,300 | — | — |
| 2023-05-19 | $35.40 | $35.40 | 1,395,500 | — | — |
| 2023-05-18 | $35.65 | $35.65 | 1,661,700 | — | — |
| 2023-05-17 | $34.75 | $34.75 | 1,418,600 | — | — |
| 2023-05-16 | $34.19 | $34.19 | 1,452,000 | — | — |
| 2023-05-15 | $34.24 | $34.24 | 2,469,200 | — | — |
| 2023-05-12 | $33.05 | $33.05 | 1,579,500 | — | — |
| 2023-05-11 | $33.14 | $33.14 | 2,013,300 | — | — |
| 2023-05-10 | $34.00 | $34.00 | 1,742,600 | — | — |
| 2023-05-09 | $34.51 | $34.51 | 2,158,100 | — | — |
| 2023-05-08 | $34.82 | $34.82 | 1,622,100 | — | — |
| 2023-05-05 | $35.34 | $35.34 | 1,784,100 | — | — |
| 2023-05-04 | $35.06 | $35.06 | 8,235,500 | — | — |
| 2023-05-03 | $37.64 | $37.64 | 3,201,400 | — | — |
| 2023-05-02 | $37.47 | $37.47 | 1,298,100 | — | — |
| 2023-05-01 | $38.41 | $38.41 | 1,058,500 | — | — |
| 2023-04-28 | $38.49 | $38.49 | 1,060,700 | — | — |
| 2023-04-27 | $37.93 | $37.93 | 894,400 | — | — |
| 2023-04-26 | $37.99 | $37.99 | 785,600 | — | — |
| 2023-04-25 | $38.21 | $38.21 | 1,139,000 | — | — |
| 2023-04-24 | $39.14 | $39.14 | 1,034,500 | — | — |
| 2023-04-21 | $38.94 | $38.94 | 2,024,400 | — | — |
| 2023-04-20 | $38.20 | $38.20 | 1,070,800 | — | — |
| 2023-04-19 | $38.26 | $38.26 | 2,801,700 | — | — |
| 2023-04-18 | $37.24 | $37.24 | 1,550,900 | — | — |
| 2023-04-17 | $37.65 | $37.65 | 1,880,100 | — | — |
| 2023-04-14 | $37.66 | $37.66 | 2,068,100 | — | — |
| 2023-04-13 | $38.51 | $38.51 | 2,348,100 | — | — |
| 2023-04-12 | $38.59 | $38.59 | 1,179,700 | — | — |
| 2023-04-11 | $39.22 | $39.22 | 1,113,000 | — | — |
| 2023-04-10 | $38.67 | $38.67 | 1,052,600 | — | — |
| 2023-04-06 | $38.49 | $38.49 | 2,072,700 | — | — |
| 2023-04-05 | $38.54 | $38.54 | 2,751,200 | — | — |
| 2023-04-04 | $38.73 | $38.73 | 2,178,500 | — | — |
| 2023-04-03 | $39.74 | $39.74 | 1,540,200 | — | — |
| 2023-03-31 | $40.88 | $40.88 | 1,410,700 | — | — |
| 2023-03-30 | $39.86 | $39.86 | 1,666,700 | — | — |
| 2023-03-29 | $39.26 | $39.26 | 1,085,600 | — | — |
| 2023-03-28 | $38.73 | $38.73 | 1,599,300 | — | — |
| 2023-03-27 | $38.33 | $38.33 | 1,307,600 | — | — |
| 2023-03-24 | $38.24 | $38.24 | 1,044,800 | — | — |
| 2023-03-23 | $37.77 | $37.77 | 1,364,700 | — | — |
| 2023-03-22 | $38.09 | $38.09 | 1,263,800 | — | — |
| 2023-03-21 | $39.12 | $39.12 | 3,875,900 | — | — |
| 2023-03-20 | $38.31 | $38.31 | 4,231,800 | — | — |
| 2023-03-17 | $37.60 | $37.60 | 3,293,800 | — | — |
| 2023-03-16 | $38.38 | $38.38 | 1,328,000 | — | — |
| 2023-03-15 | $37.79 | $37.79 | 2,204,900 | — | — |
| 2023-03-14 | $38.67 | $38.67 | 2,236,400 | — | — |
| 2023-03-13 | $37.61 | $37.61 | 1,096,800 | — | — |
| 2023-03-10 | $37.44 | $37.44 | 1,710,900 | — | — |
| 2023-03-09 | $37.93 | $37.93 | 846,100 | — | — |
| 2023-03-08 | $38.73 | $38.73 | 1,174,000 | — | — |
| 2023-03-07 | $38.81 | $38.81 | 965,600 | — | — |
| 2023-03-06 | $38.95 | $38.95 | 2,330,700 | — | — |
| 2023-03-03 | $39.69 | $39.69 | 1,331,200 | — | — |
| 2023-03-02 | $39.02 | $39.02 | 1,257,000 | — | — |
| 2023-03-01 | $38.61 | $38.61 | 2,004,400 | — | — |
| 2023-02-28 | $38.66 | $38.66 | 2,847,600 | — | — |
| 2023-02-27 | $38.00 | $38.00 | 1,383,600 | — | — |
| 2023-02-24 | $38.25 | $38.25 | 1,489,900 | — | — |
| 2023-02-23 | $38.67 | $38.67 | 2,329,300 | — | — |
| 2023-02-22 | $38.07 | $38.07 | 1,524,500 | — | — |
| 2023-02-21 | $37.98 | $37.98 | 1,711,300 | — | — |
| 2023-02-17 | $38.48 | $38.48 | 2,113,800 | — | — |
| 2023-02-16 | $39.00 | $39.00 | 1,936,200 | — | — |
| 2023-02-15 | $40.29 | $40.29 | 1,394,500 | — | — |
| 2023-02-14 | $40.29 | $40.29 | 3,849,700 | — | — |
| 2023-02-13 | $40.06 | $40.06 | 1,571,800 | — | — |
| 2023-02-10 | $39.93 | $39.93 | 2,941,100 | — | — |
| 2023-02-09 | $40.25 | $40.25 | 5,074,900 | — | — |
| 2023-02-08 | $40.68 | $40.68 | 3,064,800 | — | — |
| 2023-02-07 | $41.50 | $41.50 | 1,931,100 | — | — |
| 2023-02-06 | $40.82 | $40.82 | 2,085,600 | — | — |
| 2023-02-03 | $41.21 | $41.21 | 2,272,200 | — | — |
| 2023-02-02 | $42.50 | $42.50 | 4,379,800 | — | — |
| 2023-02-01 | $39.72 | $39.72 | 1,532,400 | — | — |
| 2023-01-31 | $38.99 | $38.99 | 1,476,300 | — | — |
| 2023-01-30 | $37.95 | $37.95 | 1,164,400 | — | — |
| 2023-01-27 | $38.34 | $38.34 | 1,021,100 | — | — |
| 2023-01-26 | $37.84 | $37.84 | 2,936,300 | — | — |
| 2023-01-25 | $37.66 | $37.66 | 1,407,600 | — | — |
| 2023-01-24 | $36.94 | $36.94 | 1,723,700 | — | — |
| 2023-01-23 | $37.28 | $37.28 | 2,007,300 | — | — |
| 2023-01-20 | $36.82 | $36.82 | 1,304,100 | — | — |
| 2023-01-19 | $36.15 | $36.15 | 1,342,900 | — | — |
| 2023-01-18 | $35.41 | $35.41 | 1,417,300 | — | — |
| 2023-01-17 | $35.70 | $35.70 | 1,007,900 | — | — |
| 2023-01-13 | $35.63 | $35.63 | 1,360,200 | — | — |
| 2023-01-12 | $34.98 | $34.98 | 2,533,200 | — | — |
| 2023-01-11 | $35.36 | $35.36 | 2,552,400 | — | — |
| 2023-01-10 | $33.85 | $33.85 | 1,713,500 | — | — |
| 2023-01-09 | $32.95 | $32.95 | 1,743,600 | — | — |
| 2023-01-06 | $32.83 | $32.83 | 1,159,900 | — | — |
| 2023-01-05 | $32.93 | $32.93 | 1,559,000 | — | — |
| 2023-01-04 | $33.41 | $33.41 | 2,772,100 | — | — |
| 2023-01-03 | $33.96 | $33.96 | 1,453,300 | — | — |