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
- 2021-07-30 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 | $40.32 | $40.32 | 504,500 | — | — |
| 2023-12-28 | $40.78 | $40.78 | 567,900 | — | — |
| 2023-12-27 | $40.90 | $40.90 | 533,300 | — | — |
| 2023-12-26 | $39.50 | $39.50 | 276,600 | — | — |
| 2023-12-22 | $39.64 | $39.64 | 571,500 | — | — |
| 2023-12-21 | $38.80 | $38.80 | 458,300 | — | — |
| 2023-12-20 | $38.15 | $38.15 | 306,700 | — | — |
| 2023-12-19 | $39.03 | $39.03 | 511,700 | — | — |
| 2023-12-18 | $39.02 | $39.02 | 389,900 | — | — |
| 2023-12-15 | $39.71 | $39.71 | 1,245,400 | — | — |
| 2023-12-14 | $40.00 | $40.00 | 972,700 | — | — |
| 2023-12-13 | $39.78 | $39.78 | 860,400 | — | — |
| 2023-12-12 | $37.53 | $37.53 | 593,100 | — | — |
| 2023-12-11 | $35.04 | $35.04 | 499,700 | — | — |
| 2023-12-08 | $34.97 | $34.97 | 542,500 | — | — |
| 2023-12-07 | $34.16 | $34.16 | 433,600 | — | — |
| 2023-12-06 | $33.56 | $33.56 | 636,700 | — | — |
| 2023-12-05 | $32.99 | $32.99 | 810,400 | — | — |
| 2023-12-04 | $31.48 | $31.48 | 756,700 | — | — |
| 2023-12-01 | $29.46 | $29.46 | 559,500 | — | — |
| 2023-11-30 | $30.16 | $30.16 | 708,000 | — | — |
| 2023-11-29 | $29.78 | $29.78 | 1,118,800 | — | — |
| 2023-11-28 | $29.60 | $29.60 | 740,500 | — | — |
| 2023-11-27 | $30.14 | $30.14 | 573,200 | — | — |
| 2023-11-24 | $29.37 | $29.37 | 145,800 | — | — |
| 2023-11-22 | $28.53 | $28.53 | 235,400 | — | — |
| 2023-11-21 | $27.70 | $27.70 | 487,600 | — | — |
| 2023-11-20 | $28.23 | $28.23 | 312,500 | — | — |
| 2023-11-17 | $27.53 | $27.53 | 570,300 | — | — |
| 2023-11-16 | $28.13 | $28.13 | 564,100 | — | — |
| 2023-11-15 | $27.47 | $27.47 | 1,078,400 | — | — |
| 2023-11-14 | $27.20 | $27.20 | 621,500 | — | — |
| 2023-11-13 | $25.88 | $25.88 | 606,700 | — | — |
| 2023-11-10 | $25.28 | $25.28 | 1,110,700 | — | — |
| 2023-11-09 | $23.80 | $23.80 | 917,100 | — | — |
| 2023-11-08 | $24.84 | $24.84 | 494,000 | — | — |
| 2023-11-07 | $25.04 | $25.04 | 636,800 | — | — |
| 2023-11-06 | $24.09 | $24.09 | 1,157,400 | — | — |
| 2023-11-03 | $24.17 | $24.17 | 761,000 | — | — |
| 2023-11-02 | $22.95 | $22.95 | 479,800 | — | — |
| 2023-11-01 | $22.30 | $22.30 | 501,200 | — | — |
| 2023-10-31 | $22.14 | $22.14 | 560,100 | — | — |
| 2023-10-30 | $20.91 | $20.91 | 667,700 | — | — |
| 2023-10-27 | $21.29 | $21.29 | 356,900 | — | — |
| 2023-10-26 | $21.07 | $21.07 | 896,300 | — | — |
| 2023-10-25 | $22.28 | $22.28 | 639,200 | — | — |
| 2023-10-24 | $24.43 | $24.43 | 335,600 | — | — |
| 2023-10-23 | $24.00 | $24.00 | 339,400 | — | — |
| 2023-10-20 | $24.64 | $24.64 | 312,800 | — | — |
| 2023-10-19 | $24.77 | $24.77 | 323,100 | — | — |
| 2023-10-18 | $25.17 | $25.17 | 177,400 | — | — |
| 2023-10-17 | $25.45 | $25.45 | 369,900 | — | — |
| 2023-10-16 | $25.47 | $25.47 | 401,700 | — | — |
| 2023-10-13 | $24.21 | $24.21 | 541,200 | — | — |
| 2023-10-12 | $24.39 | $24.39 | 513,500 | — | — |
| 2023-10-11 | $25.29 | $25.29 | 255,100 | — | — |
| 2023-10-10 | $26.43 | $26.43 | 283,500 | — | — |
| 2023-10-09 | $26.68 | $26.68 | 162,800 | — | — |
| 2023-10-06 | $27.02 | $27.02 | 544,400 | — | — |
| 2023-10-05 | $26.22 | $26.22 | 442,200 | — | — |
| 2023-10-04 | $26.24 | $26.24 | 253,900 | — | — |
| 2023-10-03 | $25.99 | $25.99 | 245,700 | — | — |
| 2023-10-02 | $26.75 | $26.75 | 264,400 | — | — |
| 2023-09-29 | $27.89 | $27.89 | 254,100 | — | — |
| 2023-09-28 | $28.21 | $28.21 | 188,700 | — | — |
| 2023-09-27 | $27.57 | $27.57 | 188,300 | — | — |
| 2023-09-26 | $27.25 | $27.25 | 429,000 | — | — |
| 2023-09-25 | $27.05 | $27.05 | 264,000 | — | — |
| 2023-09-22 | $27.19 | $27.19 | 287,300 | — | — |
| 2023-09-21 | $27.41 | $27.41 | 387,900 | — | — |
| 2023-09-20 | $28.36 | $28.36 | 334,100 | — | — |
| 2023-09-19 | $28.37 | $28.37 | 324,600 | — | — |
| 2023-09-18 | $28.23 | $28.23 | 558,000 | — | — |
| 2023-09-15 | $29.83 | $29.83 | 1,088,200 | — | — |
| 2023-09-14 | $29.68 | $29.68 | 401,700 | — | — |
| 2023-09-13 | $29.59 | $29.59 | 680,200 | — | — |
| 2023-09-12 | $27.69 | $27.69 | 588,900 | — | — |
| 2023-09-11 | $30.16 | $30.16 | 419,200 | — | — |
| 2023-09-08 | $28.99 | $28.99 | 424,400 | — | — |
| 2023-09-07 | $29.72 | $29.72 | 662,900 | — | — |
| 2023-09-06 | $29.52 | $29.52 | 588,400 | — | — |
| 2023-09-05 | $28.49 | $28.49 | 430,100 | — | — |
| 2023-09-01 | $29.19 | $29.19 | 180,400 | — | — |
| 2023-08-31 | $29.01 | $29.01 | 656,300 | — | — |
| 2023-08-30 | $29.06 | $29.06 | 341,600 | — | — |
| 2023-08-29 | $28.67 | $28.67 | 338,200 | — | — |
| 2023-08-28 | $28.22 | $28.22 | 352,800 | — | — |
| 2023-08-25 | $29.50 | $29.50 | 425,700 | — | — |
| 2023-08-24 | $29.36 | $29.36 | 390,200 | — | — |
| 2023-08-23 | $30.45 | $30.45 | 439,500 | — | — |
| 2023-08-22 | $29.95 | $29.95 | 465,400 | — | — |
| 2023-08-21 | $29.40 | $29.40 | 307,300 | — | — |
| 2023-08-18 | $29.97 | $29.97 | 497,400 | — | — |
| 2023-08-17 | $29.57 | $29.57 | 436,500 | — | — |
| 2023-08-16 | $30.28 | $30.28 | 473,900 | — | — |
| 2023-08-15 | $30.54 | $30.54 | 353,900 | — | — |
| 2023-08-14 | $29.56 | $29.56 | 457,900 | — | — |
| 2023-08-11 | $28.17 | $28.17 | 518,900 | — | — |
| 2023-08-10 | $27.94 | $27.94 | 723,400 | — | — |
| 2023-08-09 | $27.62 | $27.62 | 1,014,300 | — | — |
| 2023-08-08 | $29.63 | $29.63 | 1,007,500 | — | — |
| 2023-08-07 | $28.84 | $28.84 | 885,400 | — | — |
| 2023-08-04 | $30.07 | $30.07 | 1,264,500 | — | — |
| 2023-08-03 | $31.85 | $31.85 | 605,600 | — | — |
| 2023-08-02 | $32.75 | $32.75 | 804,400 | — | — |
| 2023-08-01 | $33.17 | $33.17 | 266,000 | — | — |
| 2023-07-31 | $33.37 | $33.37 | 315,300 | — | — |
| 2023-07-28 | $33.34 | $33.34 | 346,900 | — | — |
| 2023-07-27 | $32.36 | $32.36 | 338,000 | — | — |
| 2023-07-26 | $31.84 | $31.84 | 226,000 | — | — |
| 2023-07-25 | $31.16 | $31.16 | 314,300 | — | — |
| 2023-07-24 | $30.65 | $30.65 | 212,800 | — | — |
| 2023-07-21 | $31.06 | $31.06 | 300,500 | — | — |
| 2023-07-20 | $30.35 | $30.35 | 328,800 | — | — |
| 2023-07-19 | $32.60 | $32.60 | 353,700 | — | — |
| 2023-07-18 | $32.64 | $32.64 | 315,400 | — | — |
| 2023-07-17 | $32.77 | $32.77 | 525,400 | — | — |
| 2023-07-14 | $32.45 | $32.45 | 338,900 | — | — |
| 2023-07-13 | $30.96 | $30.96 | 180,300 | — | — |
| 2023-07-12 | $30.74 | $30.74 | 274,500 | — | — |
| 2023-07-11 | $30.77 | $30.77 | 527,900 | — | — |
| 2023-07-10 | $31.68 | $31.68 | 378,200 | — | — |
| 2023-07-07 | $31.22 | $31.22 | 857,700 | — | — |
| 2023-07-06 | $28.24 | $28.24 | 245,300 | — | — |
| 2023-07-05 | $27.92 | $27.92 | 158,600 | — | — |
| 2023-07-03 | $28.32 | $28.32 | 137,000 | — | — |
| 2023-06-30 | $28.80 | $28.80 | 524,800 | — | — |
| 2023-06-29 | $28.90 | $28.90 | 775,000 | — | — |
| 2023-06-28 | $26.36 | $26.36 | 321,600 | — | — |
| 2023-06-27 | $25.32 | $25.32 | 395,700 | — | — |
| 2023-06-26 | $25.47 | $25.47 | 368,900 | — | — |
| 2023-06-23 | $26.02 | $26.02 | 1,065,200 | — | — |
| 2023-06-22 | $26.75 | $26.75 | 623,300 | — | — |
| 2023-06-21 | $26.11 | $26.11 | 465,600 | — | — |
| 2023-06-20 | $25.96 | $25.96 | 421,700 | — | — |
| 2023-06-16 | $25.59 | $25.59 | 329,100 | — | — |
| 2023-06-15 | $25.69 | $25.69 | 357,200 | — | — |
| 2023-06-14 | $26.21 | $26.21 | 414,000 | — | — |
| 2023-06-13 | $26.19 | $26.19 | 848,000 | — | — |
| 2023-06-12 | $26.00 | $26.00 | 1,111,900 | — | — |
| 2023-06-09 | $25.92 | $25.92 | 471,400 | — | — |
| 2023-06-08 | $26.00 | $26.00 | 687,100 | — | — |
| 2023-06-07 | $25.68 | $25.68 | 615,700 | — | — |
| 2023-06-06 | $26.22 | $26.22 | 582,400 | — | — |
| 2023-06-05 | $26.21 | $26.21 | 456,800 | — | — |
| 2023-06-02 | $26.03 | $26.03 | 233,200 | — | — |
| 2023-06-01 | $26.17 | $26.17 | 557,000 | — | — |
| 2023-05-31 | $24.37 | $24.37 | 1,003,700 | — | — |
| 2023-05-30 | $25.16 | $25.16 | 657,600 | — | — |
| 2023-05-26 | $26.23 | $26.23 | 379,000 | — | — |
| 2023-05-25 | $25.56 | $25.56 | 242,100 | — | — |
| 2023-05-24 | $25.84 | $25.84 | 182,000 | — | — |
| 2023-05-23 | $26.07 | $26.07 | 497,400 | — | — |
| 2023-05-22 | $26.08 | $26.08 | 307,800 | — | — |
| 2023-05-19 | $25.56 | $25.56 | 383,600 | — | — |
| 2023-05-18 | $24.52 | $24.52 | 597,900 | — | — |
| 2023-05-17 | $23.96 | $23.96 | 437,600 | — | — |
| 2023-05-16 | $23.51 | $23.51 | 467,400 | — | — |
| 2023-05-15 | $22.64 | $22.64 | 373,400 | — | — |
| 2023-05-12 | $22.96 | $22.96 | 382,100 | — | — |
| 2023-05-11 | $21.97 | $21.97 | 284,800 | — | — |
| 2023-05-10 | $21.15 | $21.15 | 1,070,700 | — | — |
| 2023-05-09 | $19.25 | $19.25 | 577,000 | — | — |
| 2023-05-08 | $19.41 | $19.41 | 408,500 | — | — |
| 2023-05-05 | $18.35 | $18.35 | 105,600 | — | — |
| 2023-05-04 | $18.12 | $18.12 | 142,200 | — | — |
| 2023-05-03 | $18.85 | $18.85 | 260,700 | — | — |
| 2023-05-02 | $18.54 | $18.54 | 331,200 | — | — |
| 2023-05-01 | $18.80 | $18.80 | 362,400 | — | — |
| 2023-04-28 | $17.90 | $17.90 | 617,700 | — | — |
| 2023-04-27 | $18.26 | $18.26 | 876,400 | — | — |
| 2023-04-26 | $17.42 | $17.42 | 108,700 | — | — |
| 2023-04-25 | $17.37 | $17.37 | 178,800 | — | — |
| 2023-04-24 | $17.57 | $17.57 | 93,200 | — | — |
| 2023-04-21 | $17.75 | $17.75 | 454,500 | — | — |
| 2023-04-20 | $17.42 | $17.42 | 338,900 | — | — |
| 2023-04-19 | $17.40 | $17.40 | 88,700 | — | — |
| 2023-04-18 | $17.39 | $17.39 | 67,300 | — | — |
| 2023-04-17 | $17.84 | $17.84 | 232,300 | — | — |
| 2023-04-14 | $17.59 | $17.59 | 99,100 | — | — |
| 2023-04-13 | $17.87 | $17.87 | 221,100 | — | — |
| 2023-04-12 | $17.28 | $17.28 | 89,000 | — | — |
| 2023-04-11 | $17.24 | $17.24 | 99,900 | — | — |
| 2023-04-10 | $16.93 | $16.93 | 129,500 | — | — |
| 2023-04-06 | $16.88 | $16.88 | 145,700 | — | — |
| 2023-04-05 | $16.37 | $16.37 | 164,300 | — | — |
| 2023-04-04 | $16.95 | $16.95 | 271,100 | — | — |
| 2023-04-03 | $17.22 | $17.22 | 182,700 | — | — |
| 2023-03-31 | $16.68 | $16.68 | 363,500 | — | — |
| 2023-03-30 | $16.45 | $16.45 | 98,400 | — | — |
| 2023-03-29 | $16.53 | $16.53 | 106,200 | — | — |
| 2023-03-28 | $16.33 | $16.33 | 109,600 | — | — |
| 2023-03-27 | $16.40 | $16.40 | 167,100 | — | — |
| 2023-03-24 | $16.67 | $16.67 | 325,500 | — | — |
| 2023-03-23 | $16.05 | $16.05 | 185,200 | — | — |
| 2023-03-22 | $15.87 | $15.87 | 242,000 | — | — |
| 2023-03-21 | $15.75 | $15.75 | 166,600 | — | — |
| 2023-03-20 | $15.48 | $15.48 | 116,400 | — | — |
| 2023-03-17 | $15.25 | $15.25 | 831,500 | — | — |
| 2023-03-16 | $15.19 | $15.19 | 206,800 | — | — |
| 2023-03-15 | $14.95 | $14.95 | 105,300 | — | — |
| 2023-03-14 | $15.18 | $15.18 | 167,700 | — | — |
| 2023-03-13 | $14.73 | $14.73 | 119,200 | — | — |
| 2023-03-10 | $14.52 | $14.52 | 133,000 | — | — |
| 2023-03-09 | $14.95 | $14.95 | 161,800 | — | — |
| 2023-03-08 | $14.98 | $14.98 | 279,200 | — | — |
| 2023-03-07 | $15.24 | $15.24 | 428,600 | — | — |
| 2023-03-06 | $15.69 | $15.69 | 292,800 | — | — |
| 2023-03-03 | $13.89 | $13.89 | 153,300 | — | — |
| 2023-03-02 | $13.36 | $13.36 | 90,500 | — | — |
| 2023-03-01 | $13.13 | $13.13 | 119,600 | — | — |
| 2023-02-28 | $13.72 | $13.72 | 74,100 | — | — |
| 2023-02-27 | $13.74 | $13.74 | 46,400 | — | — |
| 2023-02-24 | $13.65 | $13.65 | 65,200 | — | — |
| 2023-02-23 | $13.95 | $13.95 | 146,300 | — | — |
| 2023-02-22 | $13.68 | $13.68 | 105,200 | — | — |
| 2023-02-21 | $13.76 | $13.76 | 129,700 | — | — |
| 2023-02-17 | $13.90 | $13.90 | 66,900 | — | — |
| 2023-02-16 | $13.21 | $13.21 | 57,100 | — | — |
| 2023-02-15 | $13.84 | $13.84 | 110,800 | — | — |
| 2023-02-14 | $13.97 | $13.97 | 159,500 | — | — |
| 2023-02-13 | $13.37 | $13.37 | 118,500 | — | — |
| 2023-02-10 | $12.82 | $12.82 | 97,500 | — | — |
| 2023-02-09 | $12.58 | $12.58 | 110,200 | — | — |
| 2023-02-08 | $12.71 | $12.71 | 805,100 | — | — |
| 2023-02-07 | $13.77 | $13.77 | 27,400 | — | — |
| 2023-02-06 | $13.70 | $13.70 | 25,400 | — | — |
| 2023-02-03 | $13.91 | $13.91 | 48,000 | — | — |
| 2023-02-02 | $13.99 | $13.99 | 33,000 | — | — |
| 2023-02-01 | $13.91 | $13.91 | 63,500 | — | — |
| 2023-01-31 | $14.00 | $14.00 | 46,500 | — | — |
| 2023-01-30 | $13.81 | $13.81 | 37,100 | — | — |
| 2023-01-27 | $14.25 | $14.25 | 108,700 | — | — |
| 2023-01-26 | $13.19 | $13.19 | 111,200 | — | — |
| 2023-01-25 | $12.90 | $12.90 | 36,000 | — | — |
| 2023-01-24 | $12.88 | $12.88 | 18,400 | — | — |
| 2023-01-23 | $13.02 | $13.02 | 124,500 | — | — |
| 2023-01-20 | $13.05 | $13.05 | 31,400 | — | — |
| 2023-01-19 | $12.84 | $12.84 | 37,300 | — | — |
| 2023-01-18 | $12.58 | $12.58 | 119,700 | — | — |
| 2023-01-17 | $13.01 | $13.01 | 85,800 | — | — |
| 2023-01-13 | $13.08 | $13.08 | 88,600 | — | — |
| 2023-01-12 | $13.25 | $13.25 | 62,300 | — | — |
| 2023-01-11 | $13.81 | $13.81 | 108,900 | — | — |
| 2023-01-10 | $13.37 | $13.37 | 61,600 | — | — |
| 2023-01-09 | $13.55 | $13.55 | 124,400 | — | — |
| 2023-01-06 | $12.91 | $12.91 | 145,500 | — | — |
| 2023-01-05 | $12.85 | $12.85 | 99,900 | — | — |
| 2023-01-04 | $12.89 | $12.89 | 157,400 | — | — |
| 2023-01-03 | $12.78 | $12.78 | 139,700 | — | — |