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
- 2015-02-18 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 | $29.97 | $29.97 | 735,900 | — | — |
| 2023-12-28 | $30.90 | $30.90 | 1,188,500 | — | — |
| 2023-12-27 | $31.94 | $31.94 | 954,100 | — | — |
| 2023-12-26 | $31.19 | $31.19 | 739,900 | — | — |
| 2023-12-22 | $30.10 | $30.10 | 1,063,700 | — | — |
| 2023-12-21 | $28.58 | $28.58 | 614,100 | — | — |
| 2023-12-20 | $27.90 | $27.90 | 1,042,400 | — | — |
| 2023-12-19 | $28.62 | $28.62 | 1,406,900 | — | — |
| 2023-12-18 | $27.86 | $27.86 | 842,900 | — | — |
| 2023-12-15 | $28.31 | $28.31 | 2,685,600 | — | — |
| 2023-12-14 | $28.28 | $28.28 | 1,857,200 | — | — |
| 2023-12-13 | $26.96 | $26.96 | 897,600 | — | — |
| 2023-12-12 | $25.41 | $25.41 | 809,500 | — | — |
| 2023-12-11 | $24.78 | $24.78 | 913,000 | — | — |
| 2023-12-08 | $25.23 | $25.23 | 1,272,900 | — | — |
| 2023-12-07 | $26.30 | $26.30 | 844,600 | — | — |
| 2023-12-06 | $25.83 | $25.83 | 1,130,700 | — | — |
| 2023-12-05 | $25.31 | $25.31 | 1,274,300 | — | — |
| 2023-12-04 | $24.75 | $24.75 | 1,109,400 | — | — |
| 2023-12-01 | $23.42 | $23.42 | 805,500 | — | — |
| 2023-11-30 | $23.33 | $23.33 | 1,389,500 | — | — |
| 2023-11-29 | $22.85 | $22.85 | 518,900 | — | — |
| 2023-11-28 | $22.41 | $22.41 | 260,200 | — | — |
| 2023-11-27 | $22.77 | $22.77 | 448,600 | — | — |
| 2023-11-24 | $22.25 | $22.25 | 293,200 | — | — |
| 2023-11-22 | $21.91 | $21.91 | 313,700 | — | — |
| 2023-11-21 | $21.87 | $21.87 | 579,900 | — | — |
| 2023-11-20 | $22.01 | $22.01 | 598,200 | — | — |
| 2023-11-17 | $21.95 | $21.95 | 744,900 | — | — |
| 2023-11-16 | $21.35 | $21.35 | 650,400 | — | — |
| 2023-11-15 | $21.84 | $21.84 | 1,042,800 | — | — |
| 2023-11-14 | $22.10 | $22.10 | 1,609,700 | — | — |
| 2023-11-13 | $19.51 | $19.51 | 592,300 | — | — |
| 2023-11-10 | $18.55 | $18.55 | 633,800 | — | — |
| 2023-11-09 | $18.17 | $18.17 | 710,200 | — | — |
| 2023-11-08 | $19.57 | $19.57 | 494,900 | — | — |
| 2023-11-07 | $20.47 | $20.47 | 650,200 | — | — |
| 2023-11-06 | $19.93 | $19.93 | 1,005,500 | — | — |
| 2023-11-03 | $20.98 | $20.98 | 1,906,500 | — | — |
| 2023-11-02 | $19.21 | $19.21 | 993,400 | — | — |
| 2023-11-01 | $19.00 | $19.00 | 785,100 | — | — |
| 2023-10-31 | $18.10 | $18.10 | 1,039,500 | — | — |
| 2023-10-30 | $18.41 | $18.41 | 640,000 | — | — |
| 2023-10-27 | $17.75 | $17.75 | 1,020,100 | — | — |
| 2023-10-26 | $18.07 | $18.07 | 1,354,300 | — | — |
| 2023-10-25 | $18.02 | $18.02 | 1,004,000 | — | — |
| 2023-10-24 | $17.85 | $17.85 | 1,504,300 | — | — |
| 2023-10-23 | $16.82 | $16.82 | 732,200 | — | — |
| 2023-10-20 | $17.16 | $17.16 | 572,800 | — | — |
| 2023-10-19 | $17.06 | $17.06 | 600,000 | — | — |
| 2023-10-18 | $16.78 | $16.78 | 775,900 | — | — |
| 2023-10-17 | $17.47 | $17.47 | 440,100 | — | — |
| 2023-10-16 | $17.46 | $17.46 | 417,400 | — | — |
| 2023-10-13 | $17.55 | $17.55 | 814,900 | — | — |
| 2023-10-12 | $17.46 | $17.46 | 829,000 | — | — |
| 2023-10-11 | $17.98 | $17.98 | 714,400 | — | — |
| 2023-10-10 | $18.93 | $18.93 | 1,111,500 | — | — |
| 2023-10-09 | $18.56 | $18.56 | 634,600 | — | — |
| 2023-10-06 | $19.02 | $19.02 | 968,000 | — | — |
| 2023-10-05 | $19.28 | $19.28 | 1,000,100 | — | — |
| 2023-10-04 | $18.74 | $18.74 | 805,300 | — | — |
| 2023-10-03 | $18.87 | $18.87 | 1,310,400 | — | — |
| 2023-10-02 | $19.45 | $19.45 | 1,435,500 | — | — |
| 2023-09-29 | $20.49 | $20.49 | 962,600 | — | — |
| 2023-09-28 | $20.74 | $20.74 | 921,600 | — | — |
| 2023-09-27 | $21.29 | $21.29 | 849,800 | — | — |
| 2023-09-26 | $20.57 | $20.57 | 966,700 | — | — |
| 2023-09-25 | $20.42 | $20.42 | 616,600 | — | — |
| 2023-09-22 | $20.40 | $20.40 | 985,500 | — | — |
| 2023-09-21 | $20.84 | $20.84 | 1,522,600 | — | — |
| 2023-09-20 | $21.96 | $21.96 | 1,271,800 | — | — |
| 2023-09-19 | $22.98 | $22.98 | 1,450,600 | — | — |
| 2023-09-18 | $23.18 | $23.18 | 1,498,400 | — | — |
| 2023-09-15 | $23.45 | $23.45 | 2,564,800 | — | — |
| 2023-09-14 | $24.05 | $24.05 | 7,560,900 | — | — |
| 2023-09-13 | $21.23 | $21.23 | 23,716,200 | — | — |
| 2023-09-12 | $15.29 | $15.29 | 1,127,000 | — | — |
| 2023-09-11 | $15.53 | $15.53 | 273,000 | — | — |
| 2023-09-08 | $15.64 | $15.64 | 391,700 | — | — |
| 2023-09-07 | $15.88 | $15.88 | 377,000 | — | — |
| 2023-09-06 | $16.30 | $16.30 | 319,300 | — | — |
| 2023-09-05 | $15.82 | $15.82 | 530,700 | — | — |
| 2023-09-01 | $16.00 | $16.00 | 394,700 | — | — |
| 2023-08-31 | $15.65 | $15.65 | 497,200 | — | — |
| 2023-08-30 | $16.09 | $16.09 | 290,000 | — | — |
| 2023-08-29 | $16.07 | $16.07 | 350,700 | — | — |
| 2023-08-28 | $15.87 | $15.87 | 269,100 | — | — |
| 2023-08-25 | $15.84 | $15.84 | 418,000 | — | — |
| 2023-08-24 | $15.53 | $15.53 | 436,200 | — | — |
| 2023-08-23 | $15.86 | $15.86 | 338,300 | — | — |
| 2023-08-22 | $15.88 | $15.88 | 626,800 | — | — |
| 2023-08-21 | $15.88 | $15.88 | 876,000 | — | — |
| 2023-08-18 | $15.07 | $15.07 | 381,700 | — | — |
| 2023-08-17 | $15.33 | $15.33 | 406,100 | — | — |
| 2023-08-16 | $15.78 | $15.78 | 419,200 | — | — |
| 2023-08-15 | $16.24 | $16.24 | 386,100 | — | — |
| 2023-08-14 | $16.71 | $16.71 | 464,400 | — | — |
| 2023-08-11 | $16.52 | $16.52 | 364,200 | — | — |
| 2023-08-10 | $16.78 | $16.78 | 601,100 | — | — |
| 2023-08-09 | $16.96 | $16.96 | 520,900 | — | — |
| 2023-08-08 | $16.64 | $16.64 | 665,000 | — | — |
| 2023-08-07 | $16.75 | $16.75 | 730,800 | — | — |
| 2023-08-04 | $17.40 | $17.40 | 302,600 | — | — |
| 2023-08-03 | $17.72 | $17.72 | 1,256,100 | — | — |
| 2023-08-02 | $17.81 | $17.81 | 332,000 | — | — |
| 2023-08-01 | $17.87 | $17.87 | 334,400 | — | — |
| 2023-07-31 | $18.05 | $18.05 | 391,700 | — | — |
| 2023-07-28 | $18.03 | $18.03 | 713,800 | — | — |
| 2023-07-27 | $16.97 | $16.97 | 416,500 | — | — |
| 2023-07-26 | $17.32 | $17.32 | 479,900 | — | — |
| 2023-07-25 | $17.39 | $17.39 | 423,900 | — | — |
| 2023-07-24 | $17.88 | $17.88 | 677,000 | — | — |
| 2023-07-21 | $18.47 | $18.47 | 502,100 | — | — |
| 2023-07-20 | $18.42 | $18.42 | 683,700 | — | — |
| 2023-07-19 | $19.13 | $19.13 | 703,300 | — | — |
| 2023-07-18 | $19.04 | $19.04 | 1,072,000 | — | — |
| 2023-07-17 | $19.49 | $19.49 | 678,600 | — | — |
| 2023-07-14 | $19.72 | $19.72 | 346,900 | — | — |
| 2023-07-13 | $19.92 | $19.92 | 401,700 | — | — |
| 2023-07-12 | $19.94 | $19.94 | 761,800 | — | — |
| 2023-07-11 | $19.45 | $19.45 | 470,700 | — | — |
| 2023-07-10 | $19.57 | $19.57 | 537,800 | — | — |
| 2023-07-07 | $18.88 | $18.88 | 442,800 | — | — |
| 2023-07-06 | $19.20 | $19.20 | 401,600 | — | — |
| 2023-07-05 | $19.96 | $19.96 | 412,400 | — | — |
| 2023-07-03 | $19.96 | $19.96 | 256,000 | — | — |
| 2023-06-30 | $19.87 | $19.87 | 1,080,200 | — | — |
| 2023-06-29 | $20.05 | $20.05 | 519,300 | — | — |
| 2023-06-28 | $20.66 | $20.66 | 537,500 | — | — |
| 2023-06-27 | $20.10 | $20.10 | 565,600 | — | — |
| 2023-06-26 | $19.83 | $19.83 | 876,900 | — | — |
| 2023-06-23 | $20.69 | $20.69 | 2,880,700 | — | — |
| 2023-06-22 | $21.56 | $21.56 | 560,800 | — | — |
| 2023-06-21 | $21.79 | $21.79 | 389,500 | — | — |
| 2023-06-20 | $22.59 | $22.59 | 715,900 | — | — |
| 2023-06-16 | $21.90 | $21.90 | 2,576,500 | — | — |
| 2023-06-15 | $22.75 | $22.75 | 675,100 | — | — |
| 2023-06-14 | $22.69 | $22.69 | 532,700 | — | — |
| 2023-06-13 | $23.32 | $23.32 | 755,000 | — | — |
| 2023-06-12 | $22.91 | $22.91 | 738,900 | — | — |
| 2023-06-09 | $23.60 | $23.60 | 1,089,700 | — | — |
| 2023-06-08 | $23.46 | $23.46 | 480,400 | — | — |
| 2023-06-07 | $23.21 | $23.21 | 594,400 | — | — |
| 2023-06-06 | $23.17 | $23.17 | 801,700 | — | — |
| 2023-06-05 | $22.48 | $22.48 | 736,700 | — | — |
| 2023-06-02 | $21.84 | $21.84 | 602,600 | — | — |
| 2023-06-01 | $20.93 | $20.93 | 502,800 | — | — |
| 2023-05-31 | $20.93 | $20.93 | 664,800 | — | — |
| 2023-05-30 | $20.65 | $20.65 | 574,200 | — | — |
| 2023-05-26 | $21.20 | $21.20 | 453,100 | — | — |
| 2023-05-25 | $20.87 | $20.87 | 480,100 | — | — |
| 2023-05-24 | $21.54 | $21.54 | 710,500 | — | — |
| 2023-05-23 | $22.24 | $22.24 | 680,300 | — | — |
| 2023-05-22 | $21.91 | $21.91 | 554,900 | — | — |
| 2023-05-19 | $21.92 | $21.92 | 667,200 | — | — |
| 2023-05-18 | $21.29 | $21.29 | 500,000 | — | — |
| 2023-05-17 | $21.56 | $21.56 | 407,400 | — | — |
| 2023-05-16 | $21.39 | $21.39 | 654,400 | — | — |
| 2023-05-15 | $21.77 | $21.77 | 1,077,700 | — | — |
| 2023-05-12 | $19.96 | $19.96 | 543,600 | — | — |
| 2023-05-11 | $20.31 | $20.31 | 660,800 | — | — |
| 2023-05-10 | $20.93 | $20.93 | 594,900 | — | — |
| 2023-05-09 | $20.67 | $20.67 | 547,500 | — | — |
| 2023-05-08 | $21.36 | $21.36 | 844,600 | — | — |
| 2023-05-05 | $21.00 | $21.00 | 1,498,100 | — | — |
| 2023-05-04 | $18.69 | $18.69 | 1,033,300 | — | — |
| 2023-05-03 | $17.76 | $17.76 | 684,600 | — | — |
| 2023-05-02 | $17.64 | $17.64 | 644,300 | — | — |
| 2023-05-01 | $18.31 | $18.31 | 564,300 | — | — |
| 2023-04-28 | $17.92 | $17.92 | 408,200 | — | — |
| 2023-04-27 | $17.43 | $17.43 | 459,800 | — | — |
| 2023-04-26 | $17.53 | $17.53 | 336,500 | — | — |
| 2023-04-25 | $17.77 | $17.77 | 337,000 | — | — |
| 2023-04-24 | $18.24 | $18.24 | 570,500 | — | — |
| 2023-04-21 | $18.54 | $18.54 | 529,900 | — | — |
| 2023-04-20 | $18.55 | $18.55 | 512,800 | — | — |
| 2023-04-19 | $19.25 | $19.25 | 373,100 | — | — |
| 2023-04-18 | $19.03 | $19.03 | 518,200 | — | — |
| 2023-04-17 | $19.13 | $19.13 | 753,000 | — | — |
| 2023-04-14 | $17.84 | $17.84 | 697,700 | — | — |
| 2023-04-13 | $18.43 | $18.43 | 1,335,900 | — | — |
| 2023-04-12 | $17.14 | $17.14 | 643,500 | — | — |
| 2023-04-11 | $17.01 | $17.01 | 611,500 | — | — |
| 2023-04-10 | $16.77 | $16.77 | 548,700 | — | — |
| 2023-04-06 | $16.91 | $16.91 | 821,000 | — | — |
| 2023-04-05 | $16.59 | $16.59 | 1,547,000 | — | — |
| 2023-04-04 | $17.41 | $17.41 | 837,900 | — | — |
| 2023-04-03 | $17.88 | $17.88 | 1,489,200 | — | — |
| 2023-03-31 | $17.13 | $17.13 | 975,000 | — | — |
| 2023-03-30 | $16.29 | $16.29 | 900,500 | — | — |
| 2023-03-29 | $16.75 | $16.75 | 914,000 | — | — |
| 2023-03-28 | $15.79 | $15.79 | 785,100 | — | — |
| 2023-03-27 | $16.64 | $16.64 | 615,600 | — | — |
| 2023-03-24 | $16.67 | $16.67 | 977,300 | — | — |
| 2023-03-23 | $17.00 | $17.00 | 901,500 | — | — |
| 2023-03-22 | $17.13 | $17.13 | 883,100 | — | — |
| 2023-03-21 | $17.87 | $17.87 | 764,500 | — | — |
| 2023-03-20 | $17.67 | $17.67 | 688,500 | — | — |
| 2023-03-17 | $17.59 | $17.59 | 2,645,400 | — | — |
| 2023-03-16 | $18.59 | $18.59 | 1,240,400 | — | — |
| 2023-03-15 | $18.01 | $18.01 | 1,434,900 | — | — |
| 2023-03-14 | $18.73 | $18.73 | 2,261,500 | — | — |
| 2023-03-13 | $19.30 | $19.30 | 819,900 | — | — |
| 2023-03-10 | $18.46 | $18.46 | 1,502,600 | — | — |
| 2023-03-09 | $19.62 | $19.62 | 1,286,300 | — | — |
| 2023-03-08 | $20.41 | $20.41 | 609,600 | — | — |
| 2023-03-07 | $20.27 | $20.27 | 397,200 | — | — |
| 2023-03-06 | $20.57 | $20.57 | 851,300 | — | — |
| 2023-03-03 | $20.83 | $20.83 | 687,300 | — | — |
| 2023-03-02 | $20.62 | $20.62 | 668,500 | — | — |
| 2023-03-01 | $20.25 | $20.25 | 1,249,000 | — | — |
| 2023-02-28 | $19.21 | $19.21 | 910,400 | — | — |
| 2023-02-27 | $18.46 | $18.46 | 655,300 | — | — |
| 2023-02-24 | $18.14 | $18.14 | 693,600 | — | — |
| 2023-02-23 | $18.83 | $18.83 | 884,300 | — | — |
| 2023-02-22 | $19.20 | $19.20 | 521,900 | — | — |
| 2023-02-21 | $18.86 | $18.86 | 1,156,200 | — | — |
| 2023-02-17 | $19.49 | $19.49 | 494,400 | — | — |
| 2023-02-16 | $19.05 | $19.05 | 652,500 | — | — |
| 2023-02-15 | $19.62 | $19.62 | 618,500 | — | — |
| 2023-02-14 | $20.04 | $20.04 | 570,900 | — | — |
| 2023-02-13 | $19.61 | $19.61 | 679,600 | — | — |
| 2023-02-10 | $19.70 | $19.70 | 750,900 | — | — |
| 2023-02-09 | $19.71 | $19.71 | 392,300 | — | — |
| 2023-02-08 | $19.97 | $19.97 | 769,800 | — | — |
| 2023-02-07 | $21.00 | $21.00 | 760,600 | — | — |
| 2023-02-06 | $20.34 | $20.34 | 496,400 | — | — |
| 2023-02-03 | $20.52 | $20.52 | 893,400 | — | — |
| 2023-02-02 | $21.95 | $21.95 | 950,100 | — | — |
| 2023-02-01 | $21.99 | $21.99 | 1,041,000 | — | — |
| 2023-01-31 | $21.73 | $21.73 | 545,400 | — | — |
| 2023-01-30 | $21.22 | $21.22 | 668,800 | — | — |
| 2023-01-27 | $22.23 | $22.23 | 607,900 | — | — |
| 2023-01-26 | $22.39 | $22.39 | 566,200 | — | — |
| 2023-01-25 | $22.60 | $22.60 | 615,500 | — | — |
| 2023-01-24 | $22.02 | $22.02 | 745,900 | — | — |
| 2023-01-23 | $20.45 | $20.45 | 843,100 | — | — |
| 2023-01-20 | $20.19 | $20.19 | 901,900 | — | — |
| 2023-01-19 | $20.01 | $20.01 | 491,100 | — | — |
| 2023-01-18 | $20.88 | $20.88 | 469,900 | — | — |
| 2023-01-17 | $22.06 | $22.06 | 1,078,400 | — | — |
| 2023-01-13 | $22.37 | $22.37 | 900,200 | — | — |
| 2023-01-12 | $21.49 | $21.49 | 1,028,900 | — | — |
| 2023-01-11 | $20.47 | $20.47 | 640,700 | — | — |
| 2023-01-10 | $19.51 | $19.51 | 878,200 | — | — |
| 2023-01-09 | $18.80 | $18.80 | 723,500 | — | — |
| 2023-01-06 | $19.49 | $19.49 | 1,586,200 | — | — |
| 2023-01-05 | $19.50 | $19.50 | 613,500 | — | — |
| 2023-01-04 | $19.52 | $19.52 | 735,100 | — | — |
| 2023-01-03 | $19.16 | $19.16 | 913,900 | — | — |