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
- 2023-01-13 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 | $33.88 | $33.88 | 373,700 | — | — |
| 2023-12-28 | $33.90 | $33.90 | 265,000 | — | — |
| 2023-12-27 | $34.12 | $34.12 | 194,000 | — | — |
| 2023-12-26 | $33.93 | $33.93 | 309,900 | — | — |
| 2023-12-22 | $33.94 | $33.94 | 269,400 | — | — |
| 2023-12-21 | $34.02 | $34.02 | 341,400 | — | — |
| 2023-12-20 | $33.62 | $33.62 | 354,000 | — | — |
| 2023-12-19 | $34.00 | $34.00 | 342,500 | — | — |
| 2023-12-18 | $34.20 | $34.20 | 307,600 | — | — |
| 2023-12-15 | $33.34 | $33.34 | 924,700 | — | — |
| 2023-12-14 | $32.42 | $32.42 | 681,700 | — | — |
| 2023-12-13 | $33.78 | $33.78 | 402,800 | — | — |
| 2023-12-12 | $33.55 | $33.55 | 538,400 | — | — |
| 2023-12-11 | $32.97 | $32.97 | 189,500 | — | — |
| 2023-12-08 | $32.96 | $32.96 | 382,200 | — | — |
| 2023-12-07 | $33.26 | $33.26 | 471,200 | — | — |
| 2023-12-06 | $32.77 | $32.77 | 437,000 | — | — |
| 2023-12-05 | $33.38 | $33.38 | 447,600 | — | — |
| 2023-12-04 | $32.70 | $32.70 | 494,500 | — | — |
| 2023-12-01 | $32.73 | $32.73 | 342,000 | — | — |
| 2023-11-30 | $32.70 | $32.70 | 695,400 | — | — |
| 2023-11-29 | $32.06 | $32.06 | 722,700 | — | — |
| 2023-11-28 | $33.20 | $33.20 | 758,900 | — | — |
| 2023-11-27 | $31.75 | $31.75 | 458,300 | — | — |
| 2023-11-24 | $31.50 | $31.50 | 383,500 | — | — |
| 2023-11-22 | $30.43 | $30.43 | 373,700 | — | — |
| 2023-11-21 | $30.49 | $30.49 | 669,400 | — | — |
| 2023-11-20 | $30.00 | $30.00 | 710,300 | — | — |
| 2023-11-17 | $30.04 | $30.04 | 1,052,500 | — | — |
| 2023-11-16 | $30.82 | $30.82 | 2,974,200 | — | — |
| 2023-11-15 | $31.66 | $31.66 | 517,800 | — | — |
| 2023-11-14 | $32.17 | $32.17 | 439,900 | — | — |
| 2023-11-13 | $30.77 | $30.77 | 358,400 | — | — |
| 2023-11-10 | $30.52 | $30.52 | 259,000 | — | — |
| 2023-11-09 | $30.35 | $30.35 | 333,800 | — | — |
| 2023-11-08 | $30.99 | $30.99 | 356,800 | — | — |
| 2023-11-07 | $30.53 | $30.53 | 1,974,100 | — | — |
| 2023-11-06 | $27.70 | $27.70 | 450,500 | — | — |
| 2023-11-03 | $27.92 | $27.92 | 351,400 | — | — |
| 2023-11-02 | $27.93 | $27.93 | 230,000 | — | — |
| 2023-11-01 | $28.32 | $28.32 | 408,600 | — | — |
| 2023-10-31 | $28.15 | $28.15 | 251,900 | — | — |
| 2023-10-30 | $28.21 | $28.21 | 282,600 | — | — |
| 2023-10-27 | $28.02 | $28.02 | 202,400 | — | — |
| 2023-10-26 | $28.31 | $28.31 | 244,600 | — | — |
| 2023-10-25 | $28.46 | $28.46 | 266,100 | — | — |
| 2023-10-24 | $28.15 | $28.15 | 153,800 | — | — |
| 2023-10-23 | $27.34 | $27.34 | 166,000 | — | — |
| 2023-10-20 | $27.76 | $27.76 | 234,200 | — | — |
| 2023-10-19 | $28.60 | $28.60 | 204,100 | — | — |
| 2023-10-18 | $28.76 | $28.76 | 139,900 | — | — |
| 2023-10-17 | $29.15 | $29.15 | 234,800 | — | — |
| 2023-10-16 | $28.73 | $28.73 | 335,900 | — | — |
| 2023-10-13 | $29.16 | $29.16 | 333,000 | — | — |
| 2023-10-12 | $28.38 | $28.38 | 298,300 | — | — |
| 2023-10-11 | $28.82 | $28.82 | 361,800 | — | — |
| 2023-10-10 | $28.33 | $28.33 | 344,500 | — | — |
| 2023-10-09 | $29.35 | $29.35 | 409,200 | — | — |
| 2023-10-06 | $29.07 | $29.07 | 302,100 | — | — |
| 2023-10-05 | $28.83 | $28.83 | 490,000 | — | — |
| 2023-10-04 | $28.80 | $28.80 | 539,400 | — | — |
| 2023-10-03 | $28.10 | $28.10 | 478,700 | — | — |
| 2023-10-02 | $27.35 | $27.35 | 305,000 | — | — |
| 2023-09-29 | $27.36 | $27.36 | 165,300 | — | — |
| 2023-09-28 | $27.93 | $27.93 | 548,500 | — | — |
| 2023-09-27 | $28.01 | $28.01 | 343,900 | — | — |
| 2023-09-26 | $28.00 | $28.00 | 715,700 | — | — |
| 2023-09-25 | $27.76 | $27.76 | 507,900 | — | — |
| 2023-09-22 | $28.47 | $28.47 | 424,400 | — | — |
| 2023-09-21 | $28.07 | $28.07 | 607,200 | — | — |
| 2023-09-20 | $27.85 | $27.85 | 434,900 | — | — |
| 2023-09-19 | $27.06 | $27.06 | 673,900 | — | — |
| 2023-09-18 | $26.64 | $26.64 | 928,100 | — | — |
| 2023-09-15 | $25.78 | $25.78 | 3,849,500 | — | — |
| 2023-09-14 | $24.95 | $24.95 | 842,500 | — | — |
| 2023-09-13 | $24.14 | $24.14 | 524,900 | — | — |
| 2023-09-12 | $23.95 | $23.95 | 512,400 | — | — |
| 2023-09-11 | $23.22 | $23.22 | 401,000 | — | — |
| 2023-09-08 | $23.86 | $23.86 | 327,000 | — | — |
| 2023-09-07 | $23.69 | $23.69 | 215,000 | — | — |
| 2023-09-06 | $23.95 | $23.95 | 215,800 | — | — |
| 2023-09-05 | $24.29 | $24.29 | 468,600 | — | — |
| 2023-09-01 | $24.28 | $24.28 | 240,700 | — | — |
| 2023-08-31 | $24.32 | $24.32 | 332,900 | — | — |
| 2023-08-30 | $24.25 | $24.25 | 465,500 | — | — |
| 2023-08-29 | $23.98 | $23.98 | 628,700 | — | — |
| 2023-08-28 | $23.36 | $23.36 | 329,100 | — | — |
| 2023-08-25 | $23.41 | $23.41 | 379,400 | — | — |
| 2023-08-24 | $23.61 | $23.61 | 444,100 | — | — |
| 2023-08-23 | $23.76 | $23.76 | 400,400 | — | — |
| 2023-08-22 | $23.69 | $23.69 | 359,300 | — | — |
| 2023-08-21 | $23.80 | $23.80 | 281,900 | — | — |
| 2023-08-18 | $24.32 | $24.32 | 179,700 | — | — |
| 2023-08-17 | $24.48 | $24.48 | 255,900 | — | — |
| 2023-08-16 | $24.80 | $24.80 | 539,100 | — | — |
| 2023-08-15 | $24.99 | $24.99 | 1,273,500 | — | — |
| 2023-08-14 | $25.08 | $25.08 | 706,900 | — | — |
| 2023-08-11 | $24.81 | $24.81 | 166,400 | — | — |
| 2023-08-10 | $24.83 | $24.83 | 264,200 | — | — |
| 2023-08-09 | $24.39 | $24.39 | 529,900 | — | — |
| 2023-08-08 | $24.38 | $24.38 | 216,100 | — | — |
| 2023-08-07 | $23.90 | $23.90 | 220,100 | — | — |
| 2023-08-04 | $23.56 | $23.56 | 212,300 | — | — |
| 2023-08-03 | $23.56 | $23.56 | 169,900 | — | — |
| 2023-08-02 | $23.27 | $23.27 | 179,200 | — | — |
| 2023-08-01 | $23.80 | $23.80 | 436,700 | — | — |
| 2023-07-31 | $23.69 | $23.69 | 241,500 | — | — |
| 2023-07-28 | $24.37 | $24.37 | 149,100 | — | — |
| 2023-07-27 | $24.65 | $24.65 | 134,500 | — | — |
| 2023-07-26 | $24.90 | $24.90 | 364,200 | — | — |
| 2023-07-25 | $25.00 | $25.00 | 204,400 | — | — |
| 2023-07-24 | $24.91 | $24.91 | 134,700 | — | — |
| 2023-07-21 | $24.93 | $24.93 | 180,900 | — | — |
| 2023-07-20 | $24.63 | $24.63 | 109,500 | — | — |
| 2023-07-19 | $24.62 | $24.62 | 153,900 | — | — |
| 2023-07-18 | $24.76 | $24.76 | 149,600 | — | — |
| 2023-07-17 | $25.00 | $25.00 | 307,000 | — | — |
| 2023-07-14 | $24.67 | $24.67 | 227,900 | — | — |
| 2023-07-13 | $24.95 | $24.95 | 191,200 | — | — |
| 2023-07-12 | $24.89 | $24.89 | 459,100 | — | — |
| 2023-07-11 | $23.65 | $23.65 | 336,200 | — | — |
| 2023-07-10 | $24.73 | $24.73 | 186,000 | — | — |
| 2023-07-07 | $25.00 | $25.00 | 142,300 | — | — |
| 2023-07-06 | $25.70 | $25.70 | 111,200 | — | — |
| 2023-07-05 | $25.54 | $25.54 | 130,000 | — | — |
| 2023-07-03 | $25.32 | $25.32 | 142,400 | — | — |
| 2023-06-30 | $25.40 | $25.40 | 188,200 | — | — |
| 2023-06-29 | $24.82 | $24.82 | 171,900 | — | — |
| 2023-06-28 | $24.28 | $24.28 | 218,100 | — | — |
| 2023-06-27 | $25.12 | $25.12 | 193,400 | — | — |
| 2023-06-26 | $25.27 | $25.27 | 254,800 | — | — |
| 2023-06-23 | $25.26 | $25.26 | 494,100 | — | — |
| 2023-06-22 | $25.87 | $25.87 | 190,300 | — | — |
| 2023-06-21 | $25.71 | $25.71 | 230,600 | — | — |
| 2023-06-20 | $25.27 | $25.27 | 305,900 | — | — |
| 2023-06-16 | $24.66 | $24.66 | 205,900 | — | — |
| 2023-06-15 | $24.80 | $24.80 | 141,000 | — | — |
| 2023-06-14 | $24.51 | $24.51 | 117,500 | — | — |
| 2023-06-13 | $25.08 | $25.08 | 314,100 | — | — |
| 2023-06-12 | $24.50 | $24.50 | 182,300 | — | — |
| 2023-06-09 | $24.19 | $24.19 | 218,500 | — | — |
| 2023-06-08 | $24.49 | $24.49 | 1,761,100 | — | — |
| 2023-06-07 | $23.55 | $23.55 | 157,500 | — | — |
| 2023-06-06 | $23.07 | $23.07 | 367,800 | — | — |
| 2023-06-05 | $23.15 | $23.15 | 87,500 | — | — |
| 2023-06-02 | $23.88 | $23.88 | 166,100 | — | — |
| 2023-06-01 | $23.58 | $23.58 | 168,100 | — | — |
| 2023-05-31 | $23.61 | $23.61 | 304,600 | — | — |
| 2023-05-30 | $23.93 | $23.93 | 116,900 | — | — |
| 2023-05-26 | $23.84 | $23.84 | 112,100 | — | — |
| 2023-05-25 | $24.11 | $24.11 | 52,900 | — | — |
| 2023-05-24 | $23.63 | $23.63 | 90,100 | — | — |
| 2023-05-23 | $23.79 | $23.79 | 41,500 | — | — |
| 2023-05-22 | $24.03 | $24.03 | 69,800 | — | — |
| 2023-05-19 | $23.92 | $23.92 | 38,200 | — | — |
| 2023-05-18 | $24.06 | $24.06 | 75,100 | — | — |
| 2023-05-17 | $24.17 | $24.17 | 70,500 | — | — |
| 2023-05-16 | $24.47 | $24.47 | 71,900 | — | — |
| 2023-05-15 | $24.66 | $24.66 | 171,900 | — | — |
| 2023-05-12 | $24.79 | $24.79 | 143,800 | — | — |
| 2023-05-11 | $24.35 | $24.35 | 153,900 | — | — |
| 2023-05-10 | $24.18 | $24.18 | 425,600 | — | — |
| 2023-05-09 | $21.77 | $21.77 | 85,200 | — | — |
| 2023-05-08 | $22.09 | $22.09 | 141,800 | — | — |
| 2023-05-05 | $21.55 | $21.55 | 155,900 | — | — |
| 2023-05-04 | $21.51 | $21.51 | 190,900 | — | — |
| 2023-05-03 | $21.49 | $21.49 | 86,100 | — | — |
| 2023-05-02 | $21.53 | $21.53 | 98,400 | — | — |
| 2023-05-01 | $21.57 | $21.57 | 290,500 | — | — |
| 2023-04-28 | $21.38 | $21.38 | 59,200 | — | — |
| 2023-04-27 | $21.57 | $21.57 | 65,900 | — | — |
| 2023-04-26 | $21.04 | $21.04 | 73,700 | — | — |
| 2023-04-25 | $21.30 | $21.30 | 163,700 | — | — |
| 2023-04-24 | $21.30 | $21.30 | 73,400 | — | — |
| 2023-04-21 | $21.75 | $21.75 | 135,200 | — | — |
| 2023-04-20 | $21.86 | $21.86 | 103,100 | — | — |
| 2023-04-19 | $21.73 | $21.73 | 67,400 | — | — |
| 2023-04-18 | $21.48 | $21.48 | 190,200 | — | — |
| 2023-04-17 | $21.16 | $21.16 | 54,800 | — | — |
| 2023-04-14 | $21.18 | $21.18 | 157,500 | — | — |
| 2023-04-13 | $21.08 | $21.08 | 110,400 | — | — |
| 2023-04-12 | $21.50 | $21.50 | 255,100 | — | — |
| 2023-04-11 | $21.44 | $21.44 | 92,100 | — | — |
| 2023-04-10 | $20.76 | $20.76 | 213,700 | — | — |
| 2023-04-06 | $20.69 | $20.69 | 105,800 | — | — |
| 2023-04-05 | $20.50 | $20.50 | 196,800 | — | — |
| 2023-04-04 | $20.17 | $20.17 | 329,000 | — | — |
| 2023-04-03 | $20.54 | $20.54 | 365,600 | — | — |
| 2023-03-31 | $21.87 | $21.87 | 233,000 | — | — |
| 2023-03-30 | $21.52 | $21.52 | 397,900 | — | — |
| 2023-03-29 | $21.06 | $21.06 | 592,300 | — | — |
| 2023-03-28 | $20.81 | $20.81 | 311,400 | — | — |
| 2023-03-27 | $20.24 | $20.24 | 299,800 | — | — |
| 2023-03-24 | $19.84 | $19.84 | 176,300 | — | — |
| 2023-03-23 | $19.75 | $19.75 | 144,300 | — | — |
| 2023-03-22 | $19.46 | $19.46 | 127,800 | — | — |
| 2023-03-21 | $19.70 | $19.70 | 223,000 | — | — |
| 2023-03-20 | $19.09 | $19.09 | 357,300 | — | — |
| 2023-03-17 | $18.42 | $18.42 | 1,887,400 | — | — |
| 2023-03-16 | $18.73 | $18.73 | 198,300 | — | — |
| 2023-03-15 | $18.14 | $18.14 | 195,300 | — | — |
| 2023-03-14 | $19.09 | $19.09 | 207,500 | — | — |
| 2023-03-13 | $17.92 | $17.92 | 189,900 | — | — |
| 2023-03-10 | $18.85 | $18.85 | 160,100 | — | — |
| 2023-03-09 | $19.50 | $19.50 | 141,200 | — | — |
| 2023-03-08 | $19.52 | $19.52 | 148,300 | — | — |
| 2023-03-07 | $19.72 | $19.72 | 126,000 | — | — |
| 2023-03-06 | $20.11 | $20.11 | 152,400 | — | — |
| 2023-03-03 | $20.25 | $20.25 | 113,600 | — | — |
| 2023-03-02 | $19.80 | $19.80 | 159,000 | — | — |
| 2023-03-01 | $19.54 | $19.54 | 122,900 | — | — |
| 2023-02-28 | $19.52 | $19.52 | 142,600 | — | — |
| 2023-02-27 | $19.30 | $19.30 | 336,800 | — | — |
| 2023-02-24 | $19.11 | $19.11 | 129,500 | — | — |
| 2023-02-23 | $18.88 | $18.88 | 74,900 | — | — |
| 2023-02-22 | $19.06 | $19.06 | 119,200 | — | — |
| 2023-02-21 | $19.03 | $19.03 | 152,700 | — | — |
| 2023-02-17 | $19.67 | $19.67 | 92,600 | — | — |
| 2023-02-16 | $20.08 | $20.08 | 66,200 | — | — |
| 2023-02-15 | $20.64 | $20.64 | 59,300 | — | — |
| 2023-02-14 | $20.65 | $20.65 | 134,800 | — | — |
| 2023-02-13 | $20.79 | $20.79 | 197,200 | — | — |
| 2023-02-10 | $20.06 | $20.06 | 196,100 | — | — |
| 2023-02-09 | $19.75 | $19.75 | 181,300 | — | — |
| 2023-02-08 | $19.30 | $19.30 | 180,200 | — | — |
| 2023-02-07 | $19.70 | $19.70 | 291,600 | — | — |
| 2023-02-06 | $19.25 | $19.25 | 170,400 | — | — |
| 2023-02-03 | $19.10 | $19.10 | 136,900 | — | — |
| 2023-02-02 | $18.93 | $18.93 | 250,900 | — | — |
| 2023-02-01 | $18.70 | $18.70 | 168,600 | — | — |
| 2023-01-31 | $18.51 | $18.51 | 130,300 | — | — |
| 2023-01-30 | $18.54 | $18.54 | 58,300 | — | — |
| 2023-01-27 | $18.69 | $18.69 | 114,800 | — | — |
| 2023-01-26 | $18.93 | $18.93 | 92,100 | — | — |
| 2023-01-25 | $18.38 | $18.38 | 64,200 | — | — |
| 2023-01-24 | $18.49 | $18.49 | 72,200 | — | — |
| 2023-01-23 | $18.53 | $18.53 | 54,700 | — | — |
| 2023-01-20 | $18.53 | $18.53 | 279,400 | — | — |
| 2023-01-19 | $18.69 | $18.69 | 277,800 | — | — |
| 2023-01-18 | $19.03 | $19.03 | 340,200 | — | — |
| 2023-01-17 | $19.48 | $19.48 | 487,300 | — | — |
| 2023-01-13 | $19.10 | $19.10 | 4,172,700 | — | — |