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
- 2020-02-13 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 | $28.68 | $28.68 | 1,309,300 | — | — |
| 2023-12-28 | $29.37 | $29.37 | 1,577,300 | — | — |
| 2023-12-27 | $29.31 | $29.31 | 3,120,400 | — | — |
| 2023-12-26 | $28.90 | $28.90 | 1,710,800 | — | — |
| 2023-12-22 | $27.29 | $27.29 | 2,204,200 | — | — |
| 2023-12-21 | $26.27 | $26.27 | 1,461,300 | — | — |
| 2023-12-20 | $25.69 | $25.69 | 1,403,600 | — | — |
| 2023-12-19 | $26.58 | $26.58 | 1,293,900 | — | — |
| 2023-12-18 | $26.33 | $26.33 | 2,080,300 | — | — |
| 2023-12-15 | $26.63 | $26.63 | 5,742,600 | — | — |
| 2023-12-14 | $26.15 | $26.15 | 2,299,100 | — | — |
| 2023-12-13 | $25.69 | $25.69 | 2,068,100 | — | — |
| 2023-12-12 | $24.73 | $24.73 | 976,300 | — | — |
| 2023-12-11 | $24.04 | $24.04 | 1,656,300 | — | — |
| 2023-12-08 | $24.59 | $24.59 | 1,352,500 | — | — |
| 2023-12-07 | $24.48 | $24.48 | 1,234,400 | — | — |
| 2023-12-06 | $23.97 | $23.97 | 1,311,700 | — | — |
| 2023-12-05 | $23.52 | $23.52 | 1,220,000 | — | — |
| 2023-12-04 | $24.23 | $24.23 | 1,613,400 | — | — |
| 2023-12-01 | $24.50 | $24.50 | 1,505,900 | — | — |
| 2023-11-30 | $23.33 | $23.33 | 1,645,900 | — | — |
| 2023-11-29 | $22.46 | $22.46 | 1,052,700 | — | — |
| 2023-11-28 | $22.07 | $22.07 | 927,600 | — | — |
| 2023-11-27 | $21.69 | $21.69 | 848,700 | — | — |
| 2023-11-24 | $21.58 | $21.58 | 488,600 | — | — |
| 2023-11-22 | $21.44 | $21.44 | 521,500 | — | — |
| 2023-11-21 | $20.79 | $20.79 | 916,100 | — | — |
| 2023-11-20 | $21.73 | $21.73 | 1,381,400 | — | — |
| 2023-11-17 | $21.33 | $21.33 | 1,299,800 | — | — |
| 2023-11-16 | $21.25 | $21.25 | 1,465,400 | — | — |
| 2023-11-15 | $21.34 | $21.34 | 2,986,300 | — | — |
| 2023-11-14 | $20.87 | $20.87 | 1,963,100 | — | — |
| 2023-11-13 | $19.65 | $19.65 | 1,786,800 | — | — |
| 2023-11-10 | $19.71 | $19.71 | 2,331,000 | — | — |
| 2023-11-09 | $20.02 | $20.02 | 1,909,700 | — | — |
| 2023-11-08 | $21.18 | $21.18 | 2,296,000 | — | — |
| 2023-11-07 | $21.49 | $21.49 | 2,107,500 | — | — |
| 2023-11-06 | $21.54 | $21.54 | 1,404,000 | — | — |
| 2023-11-03 | $22.16 | $22.16 | 2,820,900 | — | — |
| 2023-11-02 | $21.15 | $21.15 | 2,383,300 | — | — |
| 2023-11-01 | $20.35 | $20.35 | 2,441,700 | — | — |
| 2023-10-31 | $19.80 | $19.80 | 3,289,000 | — | — |
| 2023-10-30 | $18.35 | $18.35 | 2,665,000 | — | — |
| 2023-10-27 | $18.61 | $18.61 | 3,018,000 | — | — |
| 2023-10-26 | $19.91 | $19.91 | 3,086,000 | — | — |
| 2023-10-25 | $20.01 | $20.01 | 4,628,800 | — | — |
| 2023-10-24 | $21.02 | $21.02 | 4,961,900 | — | — |
| 2023-10-23 | $18.36 | $18.35 | 19,340,900 | — | — |
| 2023-10-20 | $27.97 | $27.97 | 2,674,000 | — | — |
| 2023-10-19 | $29.00 | $29.00 | 2,664,200 | — | — |
| 2023-10-18 | $30.50 | $30.50 | 2,154,300 | — | — |
| 2023-10-17 | $32.11 | $32.11 | 4,380,000 | — | — |
| 2023-10-16 | $34.12 | $34.12 | 8,414,000 | — | — |
| 2023-10-13 | $29.91 | $29.91 | 10,651,500 | — | — |
| 2023-10-12 | $24.20 | $24.20 | 2,291,900 | — | — |
| 2023-10-11 | $25.51 | $25.51 | 3,960,900 | — | — |
| 2023-10-10 | $25.56 | $25.56 | 2,318,700 | — | — |
| 2023-10-09 | $25.47 | $25.47 | 1,116,700 | — | — |
| 2023-10-06 | $25.04 | $25.04 | 959,000 | — | — |
| 2023-10-05 | $25.26 | $25.26 | 2,281,300 | — | — |
| 2023-10-04 | $24.34 | $24.34 | 4,293,800 | — | — |
| 2023-10-03 | $24.53 | $24.53 | 4,136,800 | — | — |
| 2023-10-02 | $26.17 | $26.17 | 2,639,300 | — | — |
| 2023-09-29 | $27.68 | $27.68 | 1,451,800 | — | — |
| 2023-09-28 | $28.24 | $28.24 | 1,910,200 | — | — |
| 2023-09-27 | $28.90 | $28.90 | 640,400 | — | — |
| 2023-09-26 | $28.94 | $28.94 | 1,832,400 | — | — |
| 2023-09-25 | $29.50 | $29.50 | 1,217,500 | — | — |
| 2023-09-22 | $30.00 | $30.00 | 1,858,400 | — | — |
| 2023-09-21 | $30.48 | $30.48 | 1,153,400 | — | — |
| 2023-09-20 | $29.73 | $29.73 | 1,260,900 | — | — |
| 2023-09-19 | $31.00 | $31.00 | 1,343,400 | — | — |
| 2023-09-18 | $30.93 | $30.93 | 2,242,900 | — | — |
| 2023-09-15 | $31.76 | $31.76 | 3,172,000 | — | — |
| 2023-09-14 | $32.55 | $32.55 | 677,500 | — | — |
| 2023-09-13 | $32.85 | $32.85 | 893,600 | — | — |
| 2023-09-12 | $32.89 | $32.89 | 671,400 | — | — |
| 2023-09-11 | $32.87 | $32.87 | 609,500 | — | — |
| 2023-09-08 | $32.12 | $32.12 | 834,200 | — | — |
| 2023-09-07 | $32.09 | $32.09 | 1,187,100 | — | — |
| 2023-09-06 | $33.48 | $33.48 | 2,386,700 | — | — |
| 2023-09-05 | $33.69 | $33.69 | 901,400 | — | — |
| 2023-09-01 | $35.05 | $35.05 | 930,000 | — | — |
| 2023-08-31 | $33.97 | $33.97 | 759,300 | — | — |
| 2023-08-30 | $33.30 | $33.30 | 842,400 | — | — |
| 2023-08-29 | $32.73 | $32.73 | 509,400 | — | — |
| 2023-08-28 | $32.26 | $32.26 | 561,500 | — | — |
| 2023-08-25 | $33.14 | $33.14 | 1,412,700 | — | — |
| 2023-08-24 | $31.82 | $31.82 | 1,363,300 | — | — |
| 2023-08-23 | $31.23 | $31.23 | 1,724,900 | — | — |
| 2023-08-22 | $30.50 | $30.50 | 691,100 | — | — |
| 2023-08-21 | $29.87 | $29.87 | 415,300 | — | — |
| 2023-08-18 | $29.62 | $29.62 | 465,500 | — | — |
| 2023-08-17 | $29.29 | $29.29 | 515,300 | — | — |
| 2023-08-16 | $29.90 | $29.90 | 568,900 | — | — |
| 2023-08-15 | $30.70 | $30.70 | 634,500 | — | — |
| 2023-08-14 | $30.00 | $30.00 | 881,000 | — | — |
| 2023-08-11 | $29.99 | $29.99 | 500,600 | — | — |
| 2023-08-10 | $29.81 | $29.81 | 454,300 | — | — |
| 2023-08-09 | $29.62 | $29.62 | 825,300 | — | — |
| 2023-08-08 | $30.17 | $30.17 | 1,520,200 | — | — |
| 2023-08-07 | $29.64 | $29.64 | 1,559,600 | — | — |
| 2023-08-04 | $31.21 | $31.21 | 1,638,300 | — | — |
| 2023-08-03 | $31.89 | $31.89 | 1,477,200 | — | — |
| 2023-08-02 | $32.78 | $32.78 | 3,075,900 | — | — |
| 2023-08-01 | $31.50 | $31.50 | 6,442,800 | — | — |
| 2023-07-31 | $26.25 | $26.25 | 566,500 | — | — |
| 2023-07-28 | $25.71 | $25.71 | 460,200 | — | — |
| 2023-07-27 | $25.17 | $25.17 | 790,300 | — | — |
| 2023-07-26 | $25.31 | $25.31 | 780,400 | — | — |
| 2023-07-25 | $25.75 | $25.75 | 555,200 | — | — |
| 2023-07-24 | $25.94 | $25.94 | 482,700 | — | — |
| 2023-07-21 | $26.77 | $26.77 | 620,100 | — | — |
| 2023-07-20 | $26.82 | $26.82 | 527,200 | — | — |
| 2023-07-19 | $27.02 | $27.02 | 967,600 | — | — |
| 2023-07-18 | $26.83 | $26.83 | 607,700 | — | — |
| 2023-07-17 | $26.61 | $26.61 | 970,400 | — | — |
| 2023-07-14 | $26.66 | $26.66 | 330,000 | — | — |
| 2023-07-13 | $26.53 | $26.53 | 650,300 | — | — |
| 2023-07-12 | $26.94 | $26.94 | 482,100 | — | — |
| 2023-07-11 | $27.03 | $27.03 | 464,800 | — | — |
| 2023-07-10 | $27.21 | $27.21 | 876,600 | — | — |
| 2023-07-07 | $26.39 | $26.39 | 490,100 | — | — |
| 2023-07-06 | $26.20 | $26.20 | 751,400 | — | — |
| 2023-07-05 | $26.88 | $26.88 | 582,500 | — | — |
| 2023-07-03 | $26.83 | $26.83 | 440,700 | — | — |
| 2023-06-30 | $26.75 | $26.75 | 771,000 | — | — |
| 2023-06-29 | $26.22 | $26.22 | 754,300 | — | — |
| 2023-06-28 | $26.76 | $26.76 | 779,200 | — | — |
| 2023-06-27 | $25.67 | $25.67 | 1,116,700 | — | — |
| 2023-06-26 | $24.87 | $24.87 | 977,000 | — | — |
| 2023-06-23 | $25.52 | $25.52 | 5,261,800 | — | — |
| 2023-06-22 | $24.97 | $24.97 | 1,081,800 | — | — |
| 2023-06-21 | $25.78 | $25.78 | 2,961,200 | — | — |
| 2023-06-20 | $25.68 | $25.68 | 1,242,400 | — | — |
| 2023-06-16 | $24.62 | $24.62 | 1,252,800 | — | — |
| 2023-06-15 | $25.14 | $25.14 | 741,500 | — | — |
| 2023-06-14 | $25.25 | $25.25 | 600,700 | — | — |
| 2023-06-13 | $25.58 | $25.58 | 418,600 | — | — |
| 2023-06-12 | $25.31 | $25.31 | 472,500 | — | — |
| 2023-06-09 | $25.54 | $25.54 | 446,500 | — | — |
| 2023-06-08 | $24.84 | $24.84 | 796,200 | — | — |
| 2023-06-07 | $26.91 | $26.91 | 5,095,300 | — | — |
| 2023-06-06 | $27.00 | $27.00 | 942,700 | — | — |
| 2023-06-05 | $25.82 | $25.82 | 801,100 | — | — |
| 2023-06-02 | $25.57 | $25.57 | 575,900 | — | — |
| 2023-06-01 | $25.20 | $25.20 | 474,300 | — | — |
| 2023-05-31 | $24.93 | $24.93 | 707,100 | — | — |
| 2023-05-30 | $25.02 | $25.02 | 357,200 | — | — |
| 2023-05-26 | $25.61 | $25.61 | 544,200 | — | — |
| 2023-05-25 | $25.31 | $25.31 | 806,500 | — | — |
| 2023-05-24 | $26.29 | $26.29 | 864,200 | — | — |
| 2023-05-23 | $26.47 | $26.47 | 873,400 | — | — |
| 2023-05-22 | $26.69 | $26.69 | 795,500 | — | — |
| 2023-05-19 | $25.85 | $25.85 | 939,900 | — | — |
| 2023-05-18 | $25.38 | $25.38 | 711,300 | — | — |
| 2023-05-17 | $25.93 | $25.93 | 588,000 | — | — |
| 2023-05-16 | $25.63 | $25.63 | 514,600 | — | — |
| 2023-05-15 | $26.54 | $26.54 | 477,700 | — | — |
| 2023-05-12 | $25.87 | $25.87 | 533,500 | — | — |
| 2023-05-11 | $25.62 | $25.62 | 743,100 | — | — |
| 2023-05-10 | $25.13 | $25.13 | 998,600 | — | — |
| 2023-05-09 | $25.19 | $25.19 | 1,008,500 | — | — |
| 2023-05-08 | $24.44 | $24.44 | 573,900 | — | — |
| 2023-05-05 | $24.34 | $24.34 | 744,100 | — | — |
| 2023-05-04 | $24.23 | $24.23 | 1,093,800 | — | — |
| 2023-05-03 | $23.83 | $23.83 | 743,500 | — | — |
| 2023-05-02 | $23.35 | $23.35 | 706,300 | — | — |
| 2023-05-01 | $23.85 | $23.85 | 615,300 | — | — |
| 2023-04-28 | $23.49 | $23.49 | 480,300 | — | — |
| 2023-04-27 | $22.92 | $22.92 | 595,100 | — | — |
| 2023-04-26 | $22.69 | $22.69 | 619,800 | — | — |
| 2023-04-25 | $23.06 | $23.06 | 722,200 | — | — |
| 2023-04-24 | $23.03 | $23.03 | 988,800 | — | — |
| 2023-04-21 | $24.29 | $24.29 | 628,300 | — | — |
| 2023-04-20 | $24.43 | $24.43 | 972,900 | — | — |
| 2023-04-19 | $25.18 | $25.18 | 1,051,500 | — | — |
| 2023-04-18 | $24.27 | $24.27 | 1,590,500 | — | — |
| 2023-04-17 | $24.57 | $24.57 | 1,693,000 | — | — |
| 2023-04-14 | $22.14 | $22.14 | 720,200 | — | — |
| 2023-04-13 | $22.17 | $22.17 | 1,123,700 | — | — |
| 2023-04-12 | $20.56 | $20.56 | 406,500 | — | — |
| 2023-04-11 | $20.88 | $20.88 | 737,700 | — | — |
| 2023-04-10 | $20.54 | $20.54 | 1,221,700 | — | — |
| 2023-04-06 | $20.48 | $20.48 | 663,700 | — | — |
| 2023-04-05 | $20.42 | $20.42 | 902,600 | — | — |
| 2023-04-04 | $20.28 | $20.28 | 1,465,100 | — | — |
| 2023-04-03 | $21.27 | $21.27 | 784,700 | — | — |
| 2023-03-31 | $21.66 | $21.66 | 998,000 | — | — |
| 2023-03-30 | $21.46 | $21.46 | 1,321,900 | — | — |
| 2023-03-29 | $21.52 | $21.52 | 745,500 | — | — |
| 2023-03-28 | $20.77 | $20.77 | 938,600 | — | — |
| 2023-03-27 | $21.03 | $21.03 | 952,900 | — | — |
| 2023-03-24 | $20.92 | $20.92 | 1,151,700 | — | — |
| 2023-03-23 | $21.11 | $21.11 | 1,161,000 | — | — |
| 2023-03-22 | $20.90 | $20.90 | 1,161,700 | — | — |
| 2023-03-21 | $21.37 | $21.37 | 904,400 | — | — |
| 2023-03-20 | $21.77 | $21.77 | 724,500 | — | — |
| 2023-03-17 | $21.67 | $21.67 | 2,834,100 | — | — |
| 2023-03-16 | $22.24 | $22.24 | 563,500 | — | — |
| 2023-03-15 | $22.98 | $22.98 | 1,361,300 | — | — |
| 2023-03-14 | $23.44 | $23.44 | 1,984,700 | — | — |
| 2023-03-13 | $22.58 | $22.58 | 2,044,000 | — | — |
| 2023-03-10 | $20.76 | $20.76 | 1,924,500 | — | — |
| 2023-03-09 | $21.70 | $21.70 | 1,392,600 | — | — |
| 2023-03-08 | $22.94 | $22.94 | 1,629,100 | — | — |
| 2023-03-07 | $24.59 | $24.59 | 2,921,500 | — | — |
| 2023-03-06 | $24.94 | $24.94 | 2,555,200 | — | — |
| 2023-03-03 | $25.45 | $25.45 | 6,671,500 | — | — |
| 2023-03-02 | $23.40 | $23.40 | 2,859,100 | — | — |
| 2023-03-01 | $26.50 | $26.50 | 792,200 | — | — |
| 2023-02-28 | $26.76 | $26.76 | 5,593,300 | — | — |
| 2023-02-27 | $24.37 | $24.37 | 1,244,900 | — | — |
| 2023-02-24 | $24.33 | $24.33 | 1,081,200 | — | — |
| 2023-02-23 | $24.36 | $24.36 | 575,700 | — | — |
| 2023-02-22 | $25.07 | $25.07 | 508,900 | — | — |
| 2023-02-21 | $25.03 | $25.03 | 934,300 | — | — |
| 2023-02-17 | $25.59 | $25.59 | 1,071,900 | — | — |
| 2023-02-16 | $25.48 | $25.48 | 567,700 | — | — |
| 2023-02-15 | $25.54 | $25.54 | 641,200 | — | — |
| 2023-02-14 | $25.49 | $25.49 | 1,424,200 | — | — |
| 2023-02-13 | $25.54 | $25.54 | 1,048,100 | — | — |
| 2023-02-10 | $24.58 | $24.58 | 597,400 | — | — |
| 2023-02-09 | $25.25 | $25.25 | 784,000 | — | — |
| 2023-02-08 | $25.02 | $25.02 | 697,600 | — | — |
| 2023-02-07 | $26.00 | $26.00 | 610,300 | — | — |
| 2023-02-06 | $26.15 | $26.15 | 482,800 | — | — |
| 2023-02-03 | $25.90 | $25.90 | 730,400 | — | — |
| 2023-02-02 | $27.52 | $27.52 | 753,000 | — | — |
| 2023-02-01 | $27.08 | $27.08 | 790,800 | — | — |
| 2023-01-31 | $26.74 | $26.74 | 1,410,800 | — | — |
| 2023-01-30 | $26.82 | $26.82 | 641,700 | — | — |
| 2023-01-27 | $27.74 | $27.74 | 856,800 | — | — |
| 2023-01-26 | $27.86 | $27.86 | 615,600 | — | — |
| 2023-01-25 | $28.06 | $28.06 | 716,100 | — | — |
| 2023-01-24 | $27.97 | $27.97 | 982,700 | — | — |
| 2023-01-23 | $27.48 | $27.48 | 763,900 | — | — |
| 2023-01-20 | $27.52 | $27.52 | 1,677,900 | — | — |
| 2023-01-19 | $27.61 | $27.61 | 776,900 | — | — |
| 2023-01-18 | $27.48 | $27.48 | 814,300 | — | — |
| 2023-01-17 | $27.38 | $27.38 | 1,783,000 | — | — |
| 2023-01-13 | $30.09 | $30.09 | 1,675,700 | — | — |
| 2023-01-12 | $29.89 | $29.89 | 1,344,700 | — | — |
| 2023-01-11 | $26.90 | $26.90 | 1,760,500 | — | — |
| 2023-01-10 | $23.22 | $23.22 | 1,019,000 | — | — |
| 2023-01-09 | $22.14 | $22.14 | 1,080,400 | — | — |
| 2023-01-06 | $22.40 | $22.40 | 470,000 | — | — |
| 2023-01-05 | $22.38 | $22.38 | 637,800 | — | — |
| 2023-01-04 | $23.32 | $23.32 | 499,600 | — | — |
| 2023-01-03 | $22.95 | $22.95 | 588,200 | — | — |