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
- 2021-09-15 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 | $26.97 | $26.97 | 4,960,400 | — | — |
| 2023-12-28 | $27.96 | $27.96 | 3,602,700 | — | — |
| 2023-12-27 | $27.73 | $27.73 | 3,100,700 | — | — |
| 2023-12-26 | $28.00 | $28.00 | 4,032,500 | — | — |
| 2023-12-22 | $28.03 | $28.03 | 11,251,400 | — | — |
| 2023-12-21 | $29.11 | $29.11 | 6,557,500 | — | — |
| 2023-12-20 | $29.42 | $29.42 | 4,189,300 | — | — |
| 2023-12-19 | $31.35 | $31.35 | 4,752,200 | — | — |
| 2023-12-18 | $30.56 | $30.56 | 3,040,600 | — | — |
| 2023-12-15 | $30.88 | $30.88 | 5,437,500 | — | — |
| 2023-12-14 | $30.55 | $30.55 | 6,009,500 | — | — |
| 2023-12-13 | $29.82 | $29.82 | 4,555,700 | — | — |
| 2023-12-12 | $28.16 | $28.16 | 2,876,700 | — | — |
| 2023-12-11 | $28.26 | $28.26 | 2,682,600 | — | — |
| 2023-12-08 | $28.63 | $28.63 | 3,503,100 | — | — |
| 2023-12-07 | $28.27 | $28.27 | 3,581,600 | — | — |
| 2023-12-06 | $27.59 | $27.59 | 6,653,300 | — | — |
| 2023-12-05 | $29.29 | $29.29 | 2,616,000 | — | — |
| 2023-12-04 | $29.83 | $29.83 | 4,795,900 | — | — |
| 2023-12-01 | $30.26 | $30.26 | 4,453,700 | — | — |
| 2023-11-30 | $29.01 | $29.01 | 7,881,300 | — | — |
| 2023-11-29 | $29.95 | $29.95 | 7,297,200 | — | — |
| 2023-11-28 | $28.79 | $28.79 | 3,158,900 | — | — |
| 2023-11-27 | $28.21 | $28.21 | 2,673,300 | — | — |
| 2023-11-24 | $28.48 | $28.48 | 1,326,000 | — | — |
| 2023-11-22 | $27.58 | $27.58 | 2,303,900 | — | — |
| 2023-11-21 | $27.87 | $27.87 | 2,801,900 | — | — |
| 2023-11-20 | $28.46 | $28.46 | 3,687,500 | — | — |
| 2023-11-17 | $27.60 | $27.60 | 3,541,000 | — | — |
| 2023-11-16 | $27.13 | $27.13 | 4,362,700 | — | — |
| 2023-11-15 | $27.77 | $27.77 | 10,721,200 | — | — |
| 2023-11-14 | $25.65 | $25.65 | 20,279,600 | — | — |
| 2023-11-13 | $26.56 | $26.56 | 8,645,500 | — | — |
| 2023-11-10 | $26.90 | $26.90 | 4,973,100 | — | — |
| 2023-11-09 | $26.98 | $26.98 | 4,690,400 | — | — |
| 2023-11-08 | $28.22 | $28.22 | 3,053,900 | — | — |
| 2023-11-07 | $28.71 | $28.71 | 4,244,500 | — | — |
| 2023-11-06 | $28.06 | $28.06 | 2,524,500 | — | — |
| 2023-11-03 | $28.06 | $28.06 | 4,432,900 | — | — |
| 2023-11-02 | $27.58 | $27.58 | 4,544,100 | — | — |
| 2023-11-01 | $26.51 | $26.51 | 5,033,800 | — | — |
| 2023-10-31 | $25.67 | $25.67 | 3,436,600 | — | — |
| 2023-10-30 | $25.31 | $25.31 | 4,659,900 | — | — |
| 2023-10-27 | $24.51 | $24.51 | 3,617,700 | — | — |
| 2023-10-26 | $24.75 | $24.75 | 3,001,000 | — | — |
| 2023-10-25 | $24.77 | $24.77 | 2,979,000 | — | — |
| 2023-10-24 | $26.02 | $26.02 | 2,178,500 | — | — |
| 2023-10-23 | $25.56 | $25.56 | 5,229,600 | — | — |
| 2023-10-20 | $25.04 | $25.04 | 3,128,100 | — | — |
| 2023-10-19 | $25.27 | $25.27 | 2,475,100 | — | — |
| 2023-10-18 | $25.24 | $25.24 | 2,258,600 | — | — |
| 2023-10-17 | $25.59 | $25.59 | 4,269,000 | — | — |
| 2023-10-16 | $24.89 | $24.89 | 4,008,700 | — | — |
| 2023-10-13 | $23.67 | $23.67 | 3,706,600 | — | — |
| 2023-10-12 | $23.78 | $23.78 | 4,938,000 | — | — |
| 2023-10-11 | $24.66 | $24.66 | 4,496,000 | — | — |
| 2023-10-10 | $25.11 | $25.11 | 4,020,200 | — | — |
| 2023-10-09 | $25.20 | $25.20 | 4,383,100 | — | — |
| 2023-10-06 | $25.11 | $25.11 | 5,324,400 | — | — |
| 2023-10-05 | $24.15 | $24.15 | 4,985,200 | — | — |
| 2023-10-04 | $25.05 | $25.05 | 15,626,300 | — | — |
| 2023-10-03 | $25.99 | $25.99 | 5,158,900 | — | — |
| 2023-10-02 | $26.12 | $26.12 | 6,693,900 | — | — |
| 2023-09-29 | $27.82 | $27.82 | 7,573,500 | — | — |
| 2023-09-28 | $26.23 | $26.23 | 4,698,400 | — | — |
| 2023-09-27 | $26.16 | $26.16 | 3,618,800 | — | — |
| 2023-09-26 | $26.06 | $26.06 | 6,462,700 | — | — |
| 2023-09-25 | $27.32 | $27.32 | 8,194,800 | — | — |
| 2023-09-22 | $28.08 | $28.08 | 3,034,600 | — | — |
| 2023-09-21 | $28.76 | $28.76 | 4,136,200 | — | — |
| 2023-09-20 | $29.70 | $29.70 | 2,133,700 | — | — |
| 2023-09-19 | $29.86 | $29.86 | 3,499,000 | — | — |
| 2023-09-18 | $30.27 | $30.27 | 2,875,000 | — | — |
| 2023-09-15 | $29.95 | $29.95 | 4,118,000 | — | — |
| 2023-09-14 | $30.68 | $30.68 | 3,670,600 | — | — |
| 2023-09-13 | $29.02 | $29.02 | 4,146,100 | — | — |
| 2023-09-12 | $29.75 | $29.75 | 3,209,200 | — | — |
| 2023-09-11 | $29.99 | $29.99 | 2,759,300 | — | — |
| 2023-09-08 | $29.59 | $29.59 | 1,750,200 | — | — |
| 2023-09-07 | $29.32 | $29.32 | 5,143,000 | — | — |
| 2023-09-06 | $30.61 | $30.61 | 5,061,400 | — | — |
| 2023-09-05 | $30.07 | $30.07 | 4,572,700 | — | — |
| 2023-09-01 | $29.23 | $29.23 | 3,032,100 | — | — |
| 2023-08-31 | $28.83 | $28.83 | 2,959,400 | — | — |
| 2023-08-30 | $28.93 | $28.93 | 2,545,400 | — | — |
| 2023-08-29 | $28.51 | $28.51 | 3,287,400 | — | — |
| 2023-08-28 | $28.06 | $28.06 | 3,841,800 | — | — |
| 2023-08-25 | $28.75 | $28.75 | 2,516,400 | — | — |
| 2023-08-24 | $28.40 | $28.40 | 3,524,100 | — | — |
| 2023-08-23 | $29.88 | $29.88 | 6,415,800 | — | — |
| 2023-08-22 | $29.38 | $29.38 | 4,441,900 | — | — |
| 2023-08-21 | $29.74 | $29.74 | 3,437,600 | — | — |
| 2023-08-18 | $30.26 | $30.26 | 4,373,600 | — | — |
| 2023-08-17 | $30.66 | $30.66 | 7,256,400 | — | — |
| 2023-08-16 | $30.32 | $30.32 | 9,385,700 | — | — |
| 2023-08-15 | $29.77 | $29.77 | 23,694,300 | — | — |
| 2023-08-14 | $34.61 | $34.61 | 5,956,500 | — | — |
| 2023-08-11 | $34.55 | $34.55 | 3,710,300 | — | — |
| 2023-08-10 | $35.71 | $35.71 | 3,319,000 | — | — |
| 2023-08-09 | $36.51 | $36.51 | 4,180,700 | — | — |
| 2023-08-08 | $35.70 | $35.70 | 2,973,500 | — | — |
| 2023-08-07 | $35.27 | $35.27 | 1,297,500 | — | — |
| 2023-08-04 | $35.33 | $35.33 | 1,832,900 | — | — |
| 2023-08-03 | $35.48 | $35.48 | 1,530,900 | — | — |
| 2023-08-02 | $34.83 | $34.83 | 2,808,500 | — | — |
| 2023-08-01 | $35.98 | $35.98 | 2,265,500 | — | — |
| 2023-07-31 | $36.00 | $36.00 | 2,914,100 | — | — |
| 2023-07-28 | $35.23 | $35.23 | 5,687,100 | — | — |
| 2023-07-27 | $33.87 | $33.87 | 5,309,300 | — | — |
| 2023-07-26 | $36.18 | $36.18 | 3,170,000 | — | — |
| 2023-07-25 | $35.06 | $35.06 | 2,745,400 | — | — |
| 2023-07-24 | $35.47 | $35.47 | 3,623,900 | — | — |
| 2023-07-21 | $34.62 | $34.62 | 2,377,700 | — | — |
| 2023-07-20 | $34.32 | $34.32 | 3,136,500 | — | — |
| 2023-07-19 | $35.00 | $35.00 | 3,031,100 | — | — |
| 2023-07-18 | $35.33 | $35.33 | 2,989,400 | — | — |
| 2023-07-17 | $35.27 | $35.27 | 7,796,700 | — | — |
| 2023-07-14 | $33.14 | $33.14 | 2,638,500 | — | — |
| 2023-07-13 | $33.55 | $33.55 | 7,413,100 | — | — |
| 2023-07-12 | $32.58 | $32.58 | 2,740,300 | — | — |
| 2023-07-11 | $32.68 | $32.68 | 3,951,900 | — | — |
| 2023-07-10 | $32.23 | $32.23 | 2,206,300 | — | — |
| 2023-07-07 | $31.43 | $31.43 | 2,353,500 | — | — |
| 2023-07-06 | $31.80 | $31.80 | 4,279,600 | — | — |
| 2023-07-05 | $33.05 | $33.05 | 1,987,200 | — | — |
| 2023-07-03 | $33.16 | $33.16 | 2,767,500 | — | — |
| 2023-06-30 | $33.00 | $33.00 | 4,837,300 | — | — |
| 2023-06-29 | $31.61 | $31.61 | 3,098,300 | — | — |
| 2023-06-28 | $31.98 | $31.98 | 3,556,000 | — | — |
| 2023-06-27 | $31.30 | $31.30 | 4,038,800 | — | — |
| 2023-06-26 | $30.63 | $30.63 | 5,092,400 | — | — |
| 2023-06-23 | $29.76 | $29.76 | 2,452,100 | — | — |
| 2023-06-22 | $29.04 | $29.04 | 2,288,700 | — | — |
| 2023-06-21 | $28.77 | $28.77 | 2,786,400 | — | — |
| 2023-06-20 | $29.51 | $29.51 | 3,890,900 | — | — |
| 2023-06-16 | $29.93 | $29.93 | 3,140,700 | — | — |
| 2023-06-15 | $30.28 | $30.28 | 2,550,200 | — | — |
| 2023-06-14 | $29.85 | $29.85 | 5,809,300 | — | — |
| 2023-06-13 | $29.74 | $29.74 | 3,438,900 | — | — |
| 2023-06-12 | $30.57 | $30.57 | 3,790,400 | — | — |
| 2023-06-09 | $30.28 | $30.28 | 9,989,600 | — | — |
| 2023-06-08 | $28.72 | $28.72 | 3,614,300 | — | — |
| 2023-06-07 | $28.04 | $28.04 | 4,156,700 | — | — |
| 2023-06-06 | $28.37 | $28.37 | 4,007,300 | — | — |
| 2023-06-05 | $28.65 | $28.65 | 3,937,800 | — | — |
| 2023-06-02 | $27.97 | $27.97 | 4,773,600 | — | — |
| 2023-06-01 | $27.17 | $27.17 | 4,206,900 | — | — |
| 2023-05-31 | $27.45 | $27.45 | 4,534,700 | — | — |
| 2023-05-30 | $27.32 | $27.32 | 4,611,200 | — | — |
| 2023-05-26 | $27.45 | $27.45 | 4,655,700 | — | — |
| 2023-05-25 | $26.65 | $26.65 | 3,303,600 | — | — |
| 2023-05-24 | $26.16 | $26.16 | 3,759,000 | — | — |
| 2023-05-23 | $26.63 | $26.63 | 4,288,100 | — | — |
| 2023-05-22 | $27.48 | $27.48 | 5,340,500 | — | — |
| 2023-05-19 | $26.69 | $26.69 | 8,278,300 | — | — |
| 2023-05-18 | $27.51 | $27.51 | 9,269,200 | — | — |
| 2023-05-17 | $27.90 | $27.90 | 13,898,100 | — | — |
| 2023-05-16 | $30.19 | $30.19 | 14,162,100 | — | — |
| 2023-05-15 | $33.44 | $33.44 | 6,821,200 | — | — |
| 2023-05-12 | $32.87 | $32.87 | 2,590,900 | — | — |
| 2023-05-11 | $33.12 | $33.12 | 2,837,400 | — | — |
| 2023-05-10 | $32.66 | $32.66 | 3,909,500 | — | — |
| 2023-05-09 | $33.62 | $33.62 | 2,623,700 | — | — |
| 2023-05-08 | $34.37 | $34.37 | 2,968,900 | — | — |
| 2023-05-05 | $33.91 | $33.91 | 7,267,300 | — | — |
| 2023-05-04 | $32.53 | $32.53 | 2,677,500 | — | — |
| 2023-05-03 | $32.63 | $32.63 | 2,342,100 | — | — |
| 2023-05-02 | $31.81 | $31.81 | 2,176,900 | — | — |
| 2023-05-01 | $32.42 | $32.42 | 2,233,200 | — | — |
| 2023-04-28 | $32.45 | $32.45 | 2,019,700 | — | — |
| 2023-04-27 | $32.44 | $32.44 | 5,107,000 | — | — |
| 2023-04-26 | $32.88 | $32.88 | 4,294,500 | — | — |
| 2023-04-25 | $32.16 | $32.16 | 3,687,400 | — | — |
| 2023-04-24 | $33.61 | $33.61 | 3,411,000 | — | — |
| 2023-04-21 | $33.31 | $33.31 | 4,772,200 | — | — |
| 2023-04-20 | $31.89 | $31.89 | 5,949,100 | — | — |
| 2023-04-19 | $31.51 | $31.51 | 4,004,300 | — | — |
| 2023-04-18 | $31.91 | $31.91 | 4,931,200 | — | — |
| 2023-04-17 | $30.45 | $30.45 | 2,725,500 | — | — |
| 2023-04-14 | $30.71 | $30.71 | 6,818,000 | — | — |
| 2023-04-13 | $29.92 | $29.92 | 2,415,000 | — | — |
| 2023-04-12 | $29.32 | $29.32 | 2,258,800 | — | — |
| 2023-04-11 | $29.87 | $29.87 | 3,105,400 | — | — |
| 2023-04-10 | $30.39 | $30.39 | 3,853,500 | — | — |
| 2023-04-06 | $29.38 | $29.38 | 4,539,200 | — | — |
| 2023-04-05 | $29.35 | $29.35 | 10,314,900 | — | — |
| 2023-04-04 | $32.51 | $32.51 | 8,978,300 | — | — |
| 2023-04-03 | $31.19 | $31.19 | 7,460,300 | — | — |
| 2023-03-31 | $31.03 | $31.03 | 4,596,400 | — | — |
| 2023-03-30 | $30.82 | $30.82 | 3,672,300 | — | — |
| 2023-03-29 | $30.80 | $30.80 | 4,676,000 | — | — |
| 2023-03-28 | $29.69 | $29.69 | 5,693,000 | — | — |
| 2023-03-27 | $30.24 | $30.24 | 7,405,200 | — | — |
| 2023-03-24 | $31.66 | $31.66 | 8,645,900 | — | — |
| 2023-03-23 | $30.64 | $30.64 | 18,904,300 | — | — |
| 2023-03-22 | $27.36 | $27.36 | 17,363,500 | — | — |
| 2023-03-21 | $27.26 | $27.26 | 27,341,100 | — | — |
| 2023-03-20 | $21.57 | $21.57 | 3,018,500 | — | — |
| 2023-03-17 | $21.61 | $21.61 | 2,959,900 | — | — |
| 2023-03-16 | $21.72 | $21.72 | 3,099,900 | — | — |
| 2023-03-15 | $20.55 | $20.55 | 1,711,600 | — | — |
| 2023-03-14 | $20.97 | $20.97 | 1,327,400 | — | — |
| 2023-03-13 | $20.25 | $20.25 | 1,878,900 | — | — |
| 2023-03-10 | $20.49 | $20.49 | 2,329,300 | — | — |
| 2023-03-09 | $21.22 | $21.22 | 2,470,500 | — | — |
| 2023-03-08 | $22.34 | $22.34 | 1,292,500 | — | — |
| 2023-03-07 | $22.31 | $22.31 | 1,439,400 | — | — |
| 2023-03-06 | $22.47 | $22.47 | 1,816,700 | — | — |
| 2023-03-03 | $22.77 | $22.77 | 1,715,900 | — | — |
| 2023-03-02 | $22.58 | $22.58 | 1,962,000 | — | — |
| 2023-03-01 | $22.19 | $22.19 | 2,542,700 | — | — |
| 2023-02-28 | $21.87 | $21.87 | 3,030,400 | — | — |
| 2023-02-27 | $21.31 | $21.31 | 1,595,700 | — | — |
| 2023-02-24 | $20.68 | $20.68 | 1,738,000 | — | — |
| 2023-02-23 | $21.16 | $21.16 | 1,643,300 | — | — |
| 2023-02-22 | $21.05 | $21.05 | 1,978,300 | — | — |
| 2023-02-21 | $21.05 | $21.05 | 2,709,800 | — | — |
| 2023-02-17 | $21.75 | $21.75 | 2,264,500 | — | — |
| 2023-02-16 | $22.16 | $22.16 | 2,195,200 | — | — |
| 2023-02-15 | $23.56 | $23.56 | 1,786,200 | — | — |
| 2023-02-14 | $23.08 | $23.08 | 2,531,200 | — | — |
| 2023-02-13 | $21.71 | $21.71 | 2,013,800 | — | — |
| 2023-02-10 | $21.11 | $21.11 | 1,344,400 | — | — |
| 2023-02-09 | $21.18 | $21.18 | 1,945,500 | — | — |
| 2023-02-08 | $21.42 | $21.42 | 1,922,600 | — | — |
| 2023-02-07 | $21.99 | $21.99 | 2,831,600 | — | — |
| 2023-02-06 | $22.49 | $22.49 | 1,771,800 | — | — |
| 2023-02-03 | $22.89 | $22.89 | 2,441,100 | — | — |
| 2023-02-02 | $23.78 | $23.78 | 3,030,500 | — | — |
| 2023-02-01 | $23.77 | $23.77 | 3,312,500 | — | — |
| 2023-01-31 | $23.20 | $23.20 | 1,513,900 | — | — |
| 2023-01-30 | $22.89 | $22.89 | 2,317,800 | — | — |
| 2023-01-27 | $22.88 | $22.88 | 2,690,900 | — | — |
| 2023-01-26 | $22.23 | $22.23 | 2,327,700 | — | — |
| 2023-01-25 | $22.21 | $22.21 | 2,000,500 | — | — |
| 2023-01-24 | $21.79 | $21.79 | 2,004,900 | — | — |
| 2023-01-23 | $22.27 | $22.27 | 2,681,000 | — | — |
| 2023-01-20 | $21.16 | $21.16 | 2,687,700 | — | — |
| 2023-01-19 | $20.60 | $20.60 | 1,577,200 | — | — |
| 2023-01-18 | $20.82 | $20.82 | 1,670,100 | — | — |
| 2023-01-17 | $21.36 | $21.36 | 2,599,900 | — | — |
| 2023-01-13 | $20.70 | $20.70 | 2,206,200 | — | — |
| 2023-01-12 | $20.32 | $20.32 | 3,297,500 | — | — |
| 2023-01-11 | $20.54 | $20.54 | 2,977,200 | — | — |
| 2023-01-10 | $19.71 | $19.71 | 2,592,900 | — | — |
| 2023-01-09 | $19.12 | $19.12 | 2,866,100 | — | — |
| 2023-01-06 | $19.13 | $19.13 | 4,991,100 | — | — |
| 2023-01-05 | $17.48 | $17.48 | 2,470,400 | — | — |
| 2023-01-04 | $17.48 | $17.48 | 1,926,100 | — | — |
| 2023-01-03 | $17.07 | $17.07 | 1,466,100 | — | — |