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
- 2018-10-31 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 | $36.86 | $36.86 | 979,000 | — | — |
| 2023-12-28 | $38.18 | $38.18 | 836,300 | — | — |
| 2023-12-27 | $38.24 | $38.24 | 728,800 | — | — |
| 2023-12-26 | $38.61 | $38.61 | 2,178,900 | — | — |
| 2023-12-22 | $36.76 | $36.76 | 896,000 | — | — |
| 2023-12-21 | $36.17 | $36.17 | 866,900 | — | — |
| 2023-12-20 | $35.07 | $35.07 | 2,029,500 | — | — |
| 2023-12-19 | $38.33 | $38.33 | 2,064,100 | — | — |
| 2023-12-18 | $34.56 | $34.56 | 1,644,800 | — | — |
| 2023-12-15 | $34.61 | $34.61 | 3,862,500 | — | — |
| 2023-12-14 | $35.12 | $35.12 | 4,055,800 | — | — |
| 2023-12-13 | $31.21 | $31.21 | 1,804,300 | — | — |
| 2023-12-12 | $28.25 | $28.25 | 1,372,200 | — | — |
| 2023-12-11 | $27.90 | $27.90 | 1,628,000 | — | — |
| 2023-12-08 | $26.98 | $26.98 | 1,560,500 | — | — |
| 2023-12-07 | $26.41 | $26.41 | 1,294,000 | — | — |
| 2023-12-06 | $26.00 | $26.00 | 1,232,000 | — | — |
| 2023-12-05 | $24.67 | $24.67 | 846,900 | — | — |
| 2023-12-04 | $25.59 | $25.59 | 1,099,300 | — | — |
| 2023-12-01 | $24.78 | $24.78 | 1,448,400 | — | — |
| 2023-11-30 | $24.05 | $24.05 | 922,000 | — | — |
| 2023-11-29 | $24.51 | $24.51 | 1,740,800 | — | — |
| 2023-11-28 | $24.02 | $24.02 | 724,200 | — | — |
| 2023-11-27 | $24.07 | $24.07 | 794,000 | — | — |
| 2023-11-24 | $24.49 | $24.49 | 378,200 | — | — |
| 2023-11-22 | $23.81 | $23.81 | 919,500 | — | — |
| 2023-11-21 | $23.71 | $23.71 | 951,700 | — | — |
| 2023-11-20 | $24.74 | $24.74 | 1,489,300 | — | — |
| 2023-11-17 | $24.01 | $24.01 | 4,295,300 | — | — |
| 2023-11-16 | $19.07 | $19.07 | 1,391,100 | — | — |
| 2023-11-15 | $19.90 | $19.90 | 1,007,700 | — | — |
| 2023-11-14 | $19.67 | $19.67 | 1,534,100 | — | — |
| 2023-11-13 | $17.26 | $17.26 | 738,200 | — | — |
| 2023-11-10 | $16.87 | $16.87 | 1,063,000 | — | — |
| 2023-11-09 | $16.59 | $16.59 | 895,100 | — | — |
| 2023-11-08 | $17.40 | $17.40 | 747,100 | — | — |
| 2023-11-07 | $18.24 | $18.24 | 837,500 | — | — |
| 2023-11-06 | $17.72 | $17.72 | 913,300 | — | — |
| 2023-11-03 | $18.66 | $18.66 | 1,236,800 | — | — |
| 2023-11-02 | $17.31 | $17.31 | 960,700 | — | — |
| 2023-11-01 | $15.62 | $15.62 | 847,300 | — | — |
| 2023-10-31 | $15.76 | $15.76 | 903,800 | — | — |
| 2023-10-30 | $15.08 | $15.08 | 1,792,600 | — | — |
| 2023-10-27 | $15.11 | $15.11 | 708,900 | — | — |
| 2023-10-26 | $15.59 | $15.59 | 872,800 | — | — |
| 2023-10-25 | $15.32 | $15.32 | 1,051,500 | — | — |
| 2023-10-24 | $16.58 | $16.58 | 606,300 | — | — |
| 2023-10-23 | $15.92 | $15.92 | 612,300 | — | — |
| 2023-10-20 | $16.75 | $16.75 | 724,100 | — | — |
| 2023-10-19 | $16.62 | $16.62 | 835,500 | — | — |
| 2023-10-18 | $17.15 | $17.15 | 750,300 | — | — |
| 2023-10-17 | $18.42 | $18.42 | 583,500 | — | — |
| 2023-10-16 | $17.80 | $17.80 | 748,900 | — | — |
| 2023-10-13 | $16.98 | $16.98 | 709,000 | — | — |
| 2023-10-12 | $17.40 | $17.40 | 856,300 | — | — |
| 2023-10-11 | $19.26 | $19.26 | 458,900 | — | — |
| 2023-10-10 | $19.41 | $19.41 | 1,135,100 | — | — |
| 2023-10-09 | $18.50 | $18.50 | 558,700 | — | — |
| 2023-10-06 | $18.12 | $18.12 | 1,248,700 | — | — |
| 2023-10-05 | $18.77 | $18.77 | 1,493,600 | — | — |
| 2023-10-04 | $18.69 | $18.69 | 943,700 | — | — |
| 2023-10-03 | $18.37 | $18.37 | 1,085,900 | — | — |
| 2023-10-02 | $19.17 | $19.17 | 916,400 | — | — |
| 2023-09-29 | $20.26 | $20.26 | 734,200 | — | — |
| 2023-09-28 | $20.56 | $20.56 | 711,200 | — | — |
| 2023-09-27 | $20.54 | $20.54 | 1,121,200 | — | — |
| 2023-09-26 | $19.87 | $19.87 | 1,507,400 | — | — |
| 2023-09-25 | $20.96 | $20.96 | 791,600 | — | — |
| 2023-09-22 | $20.34 | $20.34 | 674,000 | — | — |
| 2023-09-21 | $19.68 | $19.68 | 791,100 | — | — |
| 2023-09-20 | $20.20 | $20.20 | 578,000 | — | — |
| 2023-09-19 | $20.33 | $20.33 | 936,200 | — | — |
| 2023-09-18 | $20.52 | $20.52 | 1,236,200 | — | — |
| 2023-09-15 | $20.95 | $20.95 | 2,353,200 | — | — |
| 2023-09-14 | $21.99 | $21.99 | 879,500 | — | — |
| 2023-09-13 | $23.05 | $23.05 | 775,800 | — | — |
| 2023-09-12 | $22.99 | $22.99 | 780,100 | — | — |
| 2023-09-11 | $22.98 | $22.98 | 1,042,100 | — | — |
| 2023-09-08 | $22.42 | $22.42 | 695,800 | — | — |
| 2023-09-07 | $23.41 | $23.41 | 1,073,000 | — | — |
| 2023-09-06 | $24.59 | $24.59 | 924,800 | — | — |
| 2023-09-05 | $23.43 | $23.43 | 1,108,300 | — | — |
| 2023-09-01 | $23.56 | $23.56 | 1,171,300 | — | — |
| 2023-08-31 | $21.99 | $21.99 | 882,500 | — | — |
| 2023-08-30 | $21.67 | $21.67 | 899,300 | — | — |
| 2023-08-29 | $21.23 | $21.23 | 915,400 | — | — |
| 2023-08-28 | $19.72 | $19.72 | 529,300 | — | — |
| 2023-08-25 | $19.78 | $19.78 | 660,300 | — | — |
| 2023-08-24 | $19.18 | $19.18 | 675,500 | — | — |
| 2023-08-23 | $20.33 | $20.33 | 749,400 | — | — |
| 2023-08-22 | $19.56 | $19.56 | 516,900 | — | — |
| 2023-08-21 | $19.38 | $19.38 | 755,300 | — | — |
| 2023-08-18 | $19.46 | $19.46 | 1,456,100 | — | — |
| 2023-08-17 | $18.62 | $18.62 | 1,602,800 | — | — |
| 2023-08-16 | $19.31 | $19.31 | 1,233,800 | — | — |
| 2023-08-15 | $21.36 | $21.36 | 751,200 | — | — |
| 2023-08-14 | $21.96 | $21.96 | 558,500 | — | — |
| 2023-08-11 | $22.31 | $22.31 | 631,300 | — | — |
| 2023-08-10 | $22.79 | $22.79 | 890,600 | — | — |
| 2023-08-09 | $22.60 | $22.60 | 882,900 | — | — |
| 2023-08-08 | $23.33 | $23.33 | 974,300 | — | — |
| 2023-08-07 | $23.75 | $23.75 | 2,044,700 | — | — |
| 2023-08-04 | $22.98 | $22.98 | 2,925,700 | — | — |
| 2023-08-03 | $20.67 | $20.67 | 2,323,600 | — | — |
| 2023-08-02 | $21.39 | $21.39 | 1,361,800 | — | — |
| 2023-08-01 | $22.89 | $22.89 | 1,072,700 | — | — |
| 2023-07-31 | $24.34 | $24.34 | 942,600 | — | — |
| 2023-07-28 | $24.99 | $24.99 | 1,233,800 | — | — |
| 2023-07-27 | $24.87 | $24.87 | 945,500 | — | — |
| 2023-07-26 | $26.57 | $26.57 | 795,800 | — | — |
| 2023-07-25 | $25.39 | $25.39 | 446,600 | — | — |
| 2023-07-24 | $25.09 | $25.09 | 765,600 | — | — |
| 2023-07-21 | $25.11 | $25.11 | 960,000 | — | — |
| 2023-07-20 | $23.41 | $23.41 | 1,307,900 | — | — |
| 2023-07-19 | $26.01 | $26.01 | 1,024,300 | — | — |
| 2023-07-18 | $25.08 | $25.08 | 724,000 | — | — |
| 2023-07-17 | $24.17 | $24.17 | 770,800 | — | — |
| 2023-07-14 | $23.30 | $23.30 | 1,039,400 | — | — |
| 2023-07-13 | $23.37 | $23.37 | 1,427,200 | — | — |
| 2023-07-12 | $23.21 | $23.21 | 1,937,400 | — | — |
| 2023-07-11 | $20.77 | $20.77 | 1,117,200 | — | — |
| 2023-07-10 | $21.41 | $21.41 | 1,415,600 | — | — |
| 2023-07-07 | $19.50 | $19.50 | 596,500 | — | — |
| 2023-07-06 | $19.34 | $19.34 | 917,600 | — | — |
| 2023-07-05 | $19.65 | $19.65 | 646,800 | — | — |
| 2023-07-03 | $19.85 | $19.85 | 625,100 | — | — |
| 2023-06-30 | $20.46 | $20.46 | 1,538,300 | — | — |
| 2023-06-29 | $19.56 | $19.56 | 1,678,600 | — | — |
| 2023-06-28 | $19.27 | $19.27 | 1,537,600 | — | — |
| 2023-06-27 | $18.28 | $18.28 | 857,900 | — | — |
| 2023-06-26 | $17.62 | $17.62 | 648,700 | — | — |
| 2023-06-23 | $17.28 | $17.28 | 2,442,400 | — | — |
| 2023-06-22 | $17.72 | $17.72 | 786,800 | — | — |
| 2023-06-21 | $17.84 | $17.84 | 1,056,000 | — | — |
| 2023-06-20 | $18.24 | $18.24 | 962,800 | — | — |
| 2023-06-16 | $18.31 | $18.31 | 1,826,500 | — | — |
| 2023-06-15 | $18.61 | $18.61 | 902,200 | — | — |
| 2023-06-14 | $18.45 | $18.45 | 1,260,300 | — | — |
| 2023-06-13 | $18.55 | $18.55 | 1,313,700 | — | — |
| 2023-06-12 | $18.38 | $18.38 | 1,642,800 | — | — |
| 2023-06-09 | $17.35 | $17.35 | 1,111,200 | — | — |
| 2023-06-08 | $17.16 | $17.16 | 1,657,700 | — | — |
| 2023-06-07 | $16.67 | $16.67 | 1,332,900 | — | — |
| 2023-06-06 | $16.98 | $16.98 | 1,231,900 | — | — |
| 2023-06-05 | $16.19 | $16.19 | 836,300 | — | — |
| 2023-06-02 | $16.31 | $16.31 | 976,700 | — | — |
| 2023-06-01 | $16.01 | $16.01 | 966,600 | — | — |
| 2023-05-31 | $15.15 | $15.15 | 1,173,600 | — | — |
| 2023-05-30 | $15.19 | $15.19 | 1,022,200 | — | — |
| 2023-05-26 | $14.41 | $14.41 | 1,028,600 | — | — |
| 2023-05-25 | $14.96 | $14.96 | 1,979,100 | — | — |
| 2023-05-24 | $14.24 | $14.24 | 1,266,800 | — | — |
| 2023-05-23 | $14.92 | $14.92 | 2,596,500 | — | — |
| 2023-05-22 | $14.93 | $14.93 | 1,699,600 | — | — |
| 2023-05-19 | $13.03 | $13.03 | 842,100 | — | — |
| 2023-05-18 | $13.11 | $13.11 | 913,400 | — | — |
| 2023-05-17 | $12.98 | $12.98 | 1,032,100 | — | — |
| 2023-05-16 | $12.91 | $12.91 | 1,581,100 | — | — |
| 2023-05-15 | $13.48 | $13.48 | 1,827,900 | — | — |
| 2023-05-12 | $11.95 | $11.95 | 1,251,000 | — | — |
| 2023-05-11 | $12.70 | $12.70 | 1,141,100 | — | — |
| 2023-05-10 | $13.21 | $13.21 | 1,521,000 | — | — |
| 2023-05-09 | $13.52 | $13.52 | 1,587,200 | — | — |
| 2023-05-08 | $13.40 | $13.40 | 1,909,900 | — | — |
| 2023-05-05 | $12.89 | $12.89 | 3,420,400 | — | — |
| 2023-05-04 | $12.94 | $12.94 | 2,295,300 | — | — |
| 2023-05-03 | $12.26 | $12.26 | 2,175,200 | — | — |
| 2023-05-02 | $11.49 | $11.49 | 1,732,600 | — | — |
| 2023-05-01 | $12.37 | $12.37 | 886,000 | — | — |
| 2023-04-28 | $12.48 | $12.48 | 950,800 | — | — |
| 2023-04-27 | $12.38 | $12.38 | 1,323,700 | — | — |
| 2023-04-26 | $12.56 | $12.56 | 1,092,600 | — | — |
| 2023-04-25 | $12.78 | $12.78 | 1,426,500 | — | — |
| 2023-04-24 | $13.63 | $13.63 | 1,123,900 | — | — |
| 2023-04-21 | $13.75 | $13.75 | 1,096,400 | — | — |
| 2023-04-20 | $13.52 | $13.52 | 1,417,900 | — | — |
| 2023-04-19 | $14.40 | $14.40 | 928,100 | — | — |
| 2023-04-18 | $14.37 | $14.37 | 1,299,600 | — | — |
| 2023-04-17 | $14.70 | $14.70 | 1,209,000 | — | — |
| 2023-04-14 | $13.97 | $13.97 | 1,186,000 | — | — |
| 2023-04-13 | $13.95 | $13.95 | 1,787,000 | — | — |
| 2023-04-12 | $12.72 | $12.72 | 1,116,700 | — | — |
| 2023-04-11 | $13.61 | $13.61 | 943,600 | — | — |
| 2023-04-10 | $13.64 | $13.64 | 861,500 | — | — |
| 2023-04-06 | $13.81 | $13.81 | 1,185,400 | — | — |
| 2023-04-05 | $13.38 | $13.38 | 1,797,000 | — | — |
| 2023-04-04 | $13.77 | $13.77 | 1,389,500 | — | — |
| 2023-04-03 | $14.09 | $14.09 | 1,962,000 | — | — |
| 2023-03-31 | $15.08 | $15.08 | 1,427,600 | — | — |
| 2023-03-30 | $14.73 | $14.73 | 1,077,500 | — | — |
| 2023-03-29 | $15.12 | $15.12 | 1,729,000 | — | — |
| 2023-03-28 | $14.60 | $14.60 | 2,010,100 | — | — |
| 2023-03-27 | $16.28 | $16.28 | 758,700 | — | — |
| 2023-03-24 | $16.18 | $16.18 | 955,600 | — | — |
| 2023-03-23 | $15.98 | $15.98 | 889,400 | — | — |
| 2023-03-22 | $15.82 | $15.82 | 1,203,200 | — | — |
| 2023-03-21 | $17.05 | $17.05 | 925,900 | — | — |
| 2023-03-20 | $16.52 | $16.52 | 1,175,100 | — | — |
| 2023-03-17 | $16.51 | $16.51 | 4,054,400 | — | — |
| 2023-03-16 | $16.78 | $16.78 | 1,035,800 | — | — |
| 2023-03-15 | $16.94 | $16.94 | 1,285,100 | — | — |
| 2023-03-14 | $16.86 | $16.86 | 1,349,600 | — | — |
| 2023-03-13 | $16.83 | $16.83 | 2,130,400 | — | — |
| 2023-03-10 | $15.78 | $15.78 | 2,800,400 | — | — |
| 2023-03-09 | $17.16 | $17.16 | 978,600 | — | — |
| 2023-03-08 | $18.08 | $18.08 | 881,600 | — | — |
| 2023-03-07 | $18.51 | $18.51 | 770,900 | — | — |
| 2023-03-06 | $18.84 | $18.84 | 677,900 | — | — |
| 2023-03-03 | $19.44 | $19.44 | 891,000 | — | — |
| 2023-03-02 | $18.90 | $18.90 | 1,091,600 | — | — |
| 2023-03-01 | $18.30 | $18.30 | 1,006,900 | — | — |
| 2023-02-28 | $19.46 | $19.46 | 1,105,400 | — | — |
| 2023-02-27 | $19.39 | $19.39 | 874,400 | — | — |
| 2023-02-24 | $19.18 | $19.18 | 1,421,900 | — | — |
| 2023-02-23 | $20.11 | $20.11 | 1,333,000 | — | — |
| 2023-02-22 | $20.83 | $20.83 | 871,100 | — | — |
| 2023-02-21 | $20.53 | $20.53 | 1,261,600 | — | — |
| 2023-02-17 | $22.52 | $22.52 | 1,053,500 | — | — |
| 2023-02-16 | $22.81 | $22.81 | 970,700 | — | — |
| 2023-02-15 | $24.13 | $24.13 | 3,145,300 | — | — |
| 2023-02-14 | $24.27 | $24.27 | 968,200 | — | — |
| 2023-02-13 | $23.95 | $23.95 | 935,800 | — | — |
| 2023-02-10 | $23.70 | $23.70 | 1,101,000 | — | — |
| 2023-02-09 | $24.67 | $24.67 | 1,092,200 | — | — |
| 2023-02-08 | $26.20 | $26.20 | 1,388,500 | — | — |
| 2023-02-07 | $26.18 | $26.18 | 1,962,300 | — | — |
| 2023-02-06 | $23.73 | $23.73 | 1,861,700 | — | — |
| 2023-02-03 | $25.31 | $25.31 | 3,284,800 | — | — |
| 2023-02-02 | $30.90 | $30.90 | 2,510,800 | — | — |
| 2023-02-01 | $29.08 | $29.08 | 1,480,100 | — | — |
| 2023-01-31 | $28.69 | $28.69 | 948,900 | — | — |
| 2023-01-30 | $28.25 | $28.25 | 859,400 | — | — |
| 2023-01-27 | $29.15 | $29.15 | 741,300 | — | — |
| 2023-01-26 | $27.96 | $27.96 | 914,200 | — | — |
| 2023-01-25 | $27.98 | $27.98 | 663,500 | — | — |
| 2023-01-24 | $28.74 | $28.74 | 822,600 | — | — |
| 2023-01-23 | $28.74 | $28.74 | 1,325,900 | — | — |
| 2023-01-20 | $27.03 | $27.03 | 997,200 | — | — |
| 2023-01-19 | $25.75 | $25.75 | 903,900 | — | — |
| 2023-01-18 | $27.43 | $27.43 | 1,141,800 | — | — |
| 2023-01-17 | $26.88 | $26.88 | 891,500 | — | — |
| 2023-01-13 | $25.96 | $25.96 | 854,800 | — | — |
| 2023-01-12 | $26.56 | $26.56 | 866,800 | — | — |
| 2023-01-11 | $26.72 | $26.72 | 894,600 | — | — |
| 2023-01-10 | $26.00 | $26.00 | 838,700 | — | — |
| 2023-01-09 | $24.65 | $24.65 | 1,160,100 | — | — |
| 2023-01-06 | $25.40 | $25.40 | 566,300 | — | — |
| 2023-01-05 | $25.29 | $25.29 | 612,200 | — | — |
| 2023-01-04 | $25.41 | $25.41 | 749,900 | — | — |
| 2023-01-03 | $23.81 | $23.81 | 861,800 | — | — |