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
- 2019-07-26 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 | $29.51 | $29.51 | 283,600 | — | — |
| 2023-12-28 | $29.20 | $29.20 | 252,800 | — | — |
| 2023-12-27 | $29.87 | $29.87 | 406,900 | — | — |
| 2023-12-26 | $29.90 | $29.90 | 344,900 | — | — |
| 2023-12-22 | $29.84 | $29.84 | 406,800 | — | — |
| 2023-12-21 | $30.08 | $30.08 | 678,500 | — | — |
| 2023-12-20 | $31.13 | $31.13 | 702,500 | — | — |
| 2023-12-19 | $30.97 | $30.97 | 625,800 | — | — |
| 2023-12-18 | $30.44 | $30.44 | 844,700 | — | — |
| 2023-12-15 | $28.61 | $28.61 | 562,700 | — | — |
| 2023-12-14 | $29.22 | $29.22 | 770,900 | — | — |
| 2023-12-13 | $29.20 | $29.20 | 767,800 | — | — |
| 2023-12-12 | $29.97 | $29.97 | 614,500 | — | — |
| 2023-12-11 | $30.15 | $30.15 | 673,700 | — | — |
| 2023-12-08 | $30.39 | $30.39 | 727,500 | — | — |
| 2023-12-07 | $29.89 | $29.89 | 556,900 | — | — |
| 2023-12-06 | $30.10 | $30.10 | 509,600 | — | — |
| 2023-12-05 | $31.37 | $31.37 | 625,700 | — | — |
| 2023-12-04 | $30.07 | $30.07 | 693,800 | — | — |
| 2023-12-01 | $31.09 | $31.09 | 600,500 | — | — |
| 2023-11-30 | $30.83 | $30.83 | 557,300 | — | — |
| 2023-11-29 | $30.42 | $30.42 | 532,000 | — | — |
| 2023-11-28 | $30.89 | $30.89 | 1,100,400 | — | — |
| 2023-11-27 | $32.12 | $32.12 | 904,300 | — | — |
| 2023-11-24 | $31.89 | $31.89 | 1,060,700 | — | — |
| 2023-11-22 | $29.10 | $29.10 | 893,100 | — | — |
| 2023-11-21 | $29.85 | $29.85 | 821,500 | — | — |
| 2023-11-20 | $30.09 | $30.09 | 2,456,400 | — | — |
| 2023-11-17 | $26.59 | $26.59 | 638,000 | — | — |
| 2023-11-16 | $25.65 | $25.65 | 591,700 | — | — |
| 2023-11-15 | $26.28 | $26.28 | 590,300 | — | — |
| 2023-11-14 | $26.85 | $26.85 | 733,200 | — | — |
| 2023-11-13 | $26.22 | $26.22 | 570,200 | — | — |
| 2023-11-10 | $26.76 | $26.76 | 310,900 | — | — |
| 2023-11-09 | $26.06 | $26.06 | 385,600 | — | — |
| 2023-11-08 | $25.43 | $25.43 | 697,000 | — | — |
| 2023-11-07 | $26.08 | $26.08 | 862,500 | — | — |
| 2023-11-06 | $27.18 | $27.18 | 462,800 | — | — |
| 2023-11-03 | $28.16 | $28.16 | 462,500 | — | — |
| 2023-11-02 | $28.48 | $28.48 | 516,600 | — | — |
| 2023-11-01 | $27.62 | $27.62 | 709,900 | — | — |
| 2023-10-31 | $27.22 | $27.22 | 858,600 | — | — |
| 2023-10-30 | $28.19 | $28.19 | 908,700 | — | — |
| 2023-10-27 | $29.24 | $29.24 | 280,700 | — | — |
| 2023-10-26 | $29.78 | $29.78 | 442,700 | — | — |
| 2023-10-25 | $30.10 | $30.10 | 774,400 | — | — |
| 2023-10-24 | $30.54 | $30.54 | 643,000 | — | — |
| 2023-10-23 | $30.30 | $30.30 | 969,100 | — | — |
| 2023-10-20 | $30.59 | $30.59 | 394,500 | — | — |
| 2023-10-19 | $31.22 | $31.22 | 654,800 | — | — |
| 2023-10-18 | $31.18 | $31.18 | 1,000,900 | — | — |
| 2023-10-17 | $32.59 | $32.59 | 746,700 | — | — |
| 2023-10-16 | $31.39 | $31.39 | 774,700 | — | — |
| 2023-10-13 | $31.06 | $31.06 | 387,300 | — | — |
| 2023-10-12 | $30.88 | $30.88 | 843,700 | — | — |
| 2023-10-11 | $30.98 | $30.98 | 689,200 | — | — |
| 2023-10-10 | $30.82 | $30.82 | 782,900 | — | — |
| 2023-10-09 | $30.86 | $30.86 | 501,900 | — | — |
| 2023-10-06 | $29.71 | $29.71 | 612,700 | — | — |
| 2023-10-05 | $29.12 | $29.12 | 425,700 | — | — |
| 2023-10-04 | $28.73 | $28.73 | 822,300 | — | — |
| 2023-10-03 | $29.45 | $29.45 | 731,000 | — | — |
| 2023-10-02 | $30.40 | $30.40 | 772,300 | — | — |
| 2023-09-29 | $30.39 | $30.39 | 1,571,600 | — | — |
| 2023-09-28 | $31.10 | $31.10 | 884,200 | — | — |
| 2023-09-27 | $30.33 | $30.33 | 1,319,600 | — | — |
| 2023-09-26 | $27.55 | $27.55 | 634,200 | — | — |
| 2023-09-25 | $27.40 | $27.40 | 409,500 | — | — |
| 2023-09-22 | $27.41 | $27.41 | 692,900 | — | — |
| 2023-09-21 | $27.55 | $27.55 | 629,200 | — | — |
| 2023-09-20 | $27.00 | $27.00 | 272,100 | — | — |
| 2023-09-19 | $27.12 | $27.12 | 487,500 | — | — |
| 2023-09-18 | $27.93 | $27.93 | 611,300 | — | — |
| 2023-09-15 | $27.18 | $27.18 | 479,000 | — | — |
| 2023-09-14 | $27.40 | $27.40 | 773,800 | — | — |
| 2023-09-13 | $26.42 | $26.42 | 544,000 | — | — |
| 2023-09-12 | $25.63 | $25.63 | 366,300 | — | — |
| 2023-09-11 | $24.65 | $24.65 | 492,000 | — | — |
| 2023-09-08 | $24.85 | $24.85 | 771,000 | — | — |
| 2023-09-07 | $25.46 | $25.46 | 479,400 | — | — |
| 2023-09-06 | $25.89 | $25.89 | 582,400 | — | — |
| 2023-09-05 | $25.27 | $25.27 | 999,400 | — | — |
| 2023-09-01 | $26.74 | $26.74 | 340,100 | — | — |
| 2023-08-31 | $26.80 | $26.80 | 519,300 | — | — |
| 2023-08-30 | $26.93 | $26.93 | 398,100 | — | — |
| 2023-08-29 | $26.72 | $26.72 | 822,800 | — | — |
| 2023-08-28 | $27.31 | $27.31 | 677,000 | — | — |
| 2023-08-25 | $26.12 | $26.12 | 333,400 | — | — |
| 2023-08-24 | $25.87 | $25.87 | 448,100 | — | — |
| 2023-08-23 | $26.24 | $26.24 | 621,300 | — | — |
| 2023-08-22 | $25.22 | $25.22 | 325,100 | — | — |
| 2023-08-21 | $24.90 | $24.90 | 339,400 | — | — |
| 2023-08-18 | $25.06 | $25.06 | 380,400 | — | — |
| 2023-08-17 | $24.98 | $24.98 | 841,800 | — | — |
| 2023-08-16 | $25.27 | $25.27 | 597,400 | — | — |
| 2023-08-15 | $25.25 | $25.25 | 373,500 | — | — |
| 2023-08-14 | $25.49 | $25.49 | 1,022,800 | — | — |
| 2023-08-11 | $25.87 | $25.87 | 524,200 | — | — |
| 2023-08-10 | $25.26 | $25.26 | 460,400 | — | — |
| 2023-08-09 | $25.49 | $25.49 | 611,600 | — | — |
| 2023-08-08 | $25.79 | $25.79 | 644,800 | — | — |
| 2023-08-07 | $24.98 | $24.98 | 405,200 | — | — |
| 2023-08-04 | $24.99 | $24.99 | 647,000 | — | — |
| 2023-08-03 | $24.88 | $24.88 | 803,400 | — | — |
| 2023-08-02 | $25.03 | $25.03 | 609,600 | — | — |
| 2023-08-01 | $25.81 | $25.81 | 616,300 | — | — |
| 2023-07-31 | $26.10 | $26.10 | 547,300 | — | — |
| 2023-07-28 | $25.71 | $25.71 | 631,000 | — | — |
| 2023-07-27 | $25.32 | $25.32 | 590,700 | — | — |
| 2023-07-26 | $25.88 | $25.88 | 463,000 | — | — |
| 2023-07-25 | $26.29 | $26.29 | 760,500 | — | — |
| 2023-07-24 | $26.26 | $26.26 | 800,900 | — | — |
| 2023-07-21 | $26.18 | $26.18 | 395,900 | — | — |
| 2023-07-20 | $26.07 | $26.07 | 789,600 | — | — |
| 2023-07-19 | $26.72 | $26.72 | 814,400 | — | — |
| 2023-07-18 | $26.98 | $26.98 | 1,230,500 | — | — |
| 2023-07-17 | $25.98 | $25.98 | 1,745,100 | — | — |
| 2023-07-14 | $25.04 | $25.04 | 3,223,600 | — | — |
| 2023-07-13 | $27.39 | $27.39 | 1,081,400 | — | — |
| 2023-07-12 | $26.69 | $26.69 | 1,216,300 | — | — |
| 2023-07-11 | $26.18 | $26.18 | 971,400 | — | — |
| 2023-07-10 | $25.31 | $25.31 | 934,800 | — | — |
| 2023-07-07 | $24.05 | $24.05 | 496,700 | — | — |
| 2023-07-06 | $23.47 | $23.47 | 794,800 | — | — |
| 2023-07-05 | $24.17 | $24.17 | 400,800 | — | — |
| 2023-07-03 | $24.18 | $24.18 | 271,600 | — | — |
| 2023-06-30 | $24.12 | $24.12 | 410,900 | — | — |
| 2023-06-29 | $24.34 | $24.34 | 416,800 | — | — |
| 2023-06-28 | $23.87 | $23.87 | 444,700 | — | — |
| 2023-06-27 | $23.47 | $23.47 | 624,200 | — | — |
| 2023-06-26 | $24.10 | $24.10 | 888,100 | — | — |
| 2023-06-23 | $23.33 | $23.33 | 832,000 | — | — |
| 2023-06-22 | $23.57 | $23.57 | 816,200 | — | — |
| 2023-06-21 | $24.75 | $24.75 | 1,042,400 | — | — |
| 2023-06-20 | $24.10 | $24.10 | 689,600 | — | — |
| 2023-06-16 | $23.96 | $23.96 | 932,500 | — | — |
| 2023-06-15 | $22.91 | $22.91 | 1,242,900 | — | — |
| 2023-06-14 | $22.51 | $22.51 | 1,168,300 | — | — |
| 2023-06-13 | $22.17 | $22.17 | 558,000 | — | — |
| 2023-06-12 | $22.52 | $22.52 | 908,900 | — | — |
| 2023-06-09 | $23.37 | $23.37 | 571,100 | — | — |
| 2023-06-08 | $23.31 | $23.31 | 723,300 | — | — |
| 2023-06-07 | $23.38 | $23.38 | 951,700 | — | — |
| 2023-06-06 | $22.59 | $22.59 | 696,700 | — | — |
| 2023-06-05 | $22.02 | $22.02 | 330,200 | — | — |
| 2023-06-02 | $21.65 | $21.65 | 450,300 | — | — |
| 2023-06-01 | $21.52 | $21.52 | 334,100 | — | — |
| 2023-05-31 | $20.67 | $20.67 | 463,700 | — | — |
| 2023-05-30 | $21.20 | $21.20 | 469,300 | — | — |
| 2023-05-26 | $21.19 | $21.19 | 269,200 | — | — |
| 2023-05-25 | $21.12 | $21.12 | 357,400 | — | — |
| 2023-05-24 | $21.93 | $21.93 | 424,600 | — | — |
| 2023-05-23 | $21.61 | $21.61 | 799,200 | — | — |
| 2023-05-22 | $20.62 | $20.62 | 404,300 | — | — |
| 2023-05-19 | $20.22 | $20.22 | 435,500 | — | — |
| 2023-05-18 | $20.20 | $20.20 | 384,900 | — | — |
| 2023-05-17 | $20.48 | $20.48 | 474,500 | — | — |
| 2023-05-16 | $20.08 | $20.08 | 526,500 | — | — |
| 2023-05-15 | $20.88 | $20.88 | 486,900 | — | — |
| 2023-05-12 | $21.28 | $21.28 | 822,800 | — | — |
| 2023-05-11 | $21.16 | $21.16 | 735,100 | — | — |
| 2023-05-10 | $21.26 | $21.26 | 325,400 | — | — |
| 2023-05-09 | $21.87 | $21.87 | 638,000 | — | — |
| 2023-05-08 | $21.03 | $21.03 | 521,700 | — | — |
| 2023-05-05 | $20.41 | $20.41 | 559,700 | — | — |
| 2023-05-04 | $18.99 | $18.99 | 482,900 | — | — |
| 2023-05-03 | $19.64 | $19.64 | 412,700 | — | — |
| 2023-05-02 | $20.10 | $20.10 | 630,800 | — | — |
| 2023-05-01 | $19.93 | $19.93 | 714,600 | — | — |
| 2023-04-28 | $20.92 | $20.92 | 316,900 | — | — |
| 2023-04-27 | $20.35 | $20.35 | 490,200 | — | — |
| 2023-04-26 | $20.13 | $20.13 | 850,400 | — | — |
| 2023-04-25 | $20.89 | $20.89 | 393,800 | — | — |
| 2023-04-24 | $21.35 | $21.35 | 634,300 | — | — |
| 2023-04-21 | $21.10 | $21.10 | 463,500 | — | — |
| 2023-04-20 | $21.59 | $21.59 | 256,000 | — | — |
| 2023-04-19 | $21.56 | $21.56 | 823,100 | — | — |
| 2023-04-18 | $22.42 | $22.42 | 647,000 | — | — |
| 2023-04-17 | $22.39 | $22.39 | 552,500 | — | — |
| 2023-04-14 | $22.40 | $22.40 | 576,800 | — | — |
| 2023-04-13 | $21.44 | $21.44 | 396,900 | — | — |
| 2023-04-12 | $21.70 | $21.70 | 515,000 | — | — |
| 2023-04-11 | $21.50 | $21.50 | 634,900 | — | — |
| 2023-04-10 | $21.20 | $21.20 | 1,179,700 | — | — |
| 2023-04-06 | $20.59 | $20.59 | 153,200 | — | — |
| 2023-04-05 | $20.80 | $20.80 | 376,200 | — | — |
| 2023-04-04 | $21.17 | $21.17 | 628,200 | — | — |
| 2023-04-03 | $21.18 | $21.18 | 864,900 | — | — |
| 2023-03-31 | $19.79 | $19.79 | 895,300 | — | — |
| 2023-03-30 | $20.18 | $20.18 | 767,600 | — | — |
| 2023-03-29 | $19.77 | $19.77 | 684,500 | — | — |
| 2023-03-28 | $19.27 | $19.27 | 824,800 | — | — |
| 2023-03-27 | $18.46 | $18.46 | 1,100,800 | — | — |
| 2023-03-24 | $16.79 | $16.79 | 398,000 | — | — |
| 2023-03-23 | $17.17 | $17.17 | 519,200 | — | — |
| 2023-03-22 | $17.31 | $17.31 | 389,900 | — | — |
| 2023-03-21 | $17.36 | $17.36 | 712,500 | — | — |
| 2023-03-20 | $16.74 | $16.74 | 591,000 | — | — |
| 2023-03-17 | $16.28 | $16.28 | 573,400 | — | — |
| 2023-03-16 | $17.03 | $17.03 | 740,000 | — | — |
| 2023-03-15 | $16.29 | $16.29 | 1,257,300 | — | — |
| 2023-03-14 | $17.63 | $17.63 | 543,000 | — | — |
| 2023-03-13 | $17.36 | $17.36 | 1,195,500 | — | — |
| 2023-03-10 | $18.04 | $18.04 | 1,168,300 | — | — |
| 2023-03-09 | $19.08 | $19.08 | 603,200 | — | — |
| 2023-03-08 | $19.18 | $19.18 | 491,600 | — | — |
| 2023-03-07 | $19.11 | $19.11 | 587,900 | — | — |
| 2023-03-06 | $19.57 | $19.57 | 589,200 | — | — |
| 2023-03-03 | $19.30 | $19.30 | 618,200 | — | — |
| 2023-03-02 | $18.70 | $18.70 | 801,300 | — | — |
| 2023-03-01 | $18.95 | $18.95 | 750,100 | — | — |
| 2023-02-28 | $18.04 | $18.04 | 551,400 | — | — |
| 2023-02-27 | $18.33 | $18.33 | 622,800 | — | — |
| 2023-02-24 | $17.39 | $17.39 | 599,900 | — | — |
| 2023-02-23 | $17.94 | $17.94 | 670,400 | — | — |
| 2023-02-22 | $17.24 | $17.24 | 885,600 | — | — |
| 2023-02-21 | $17.77 | $17.77 | 637,500 | — | — |
| 2023-02-17 | $17.47 | $17.47 | 893,100 | — | — |
| 2023-02-16 | $18.15 | $18.15 | 605,400 | — | — |
| 2023-02-15 | $18.50 | $18.50 | 609,700 | — | — |
| 2023-02-14 | $18.43 | $18.43 | 1,121,300 | — | — |
| 2023-02-13 | $17.73 | $17.73 | 1,391,700 | — | — |
| 2023-02-10 | $16.94 | $16.94 | 400,600 | — | — |
| 2023-02-09 | $16.50 | $16.50 | 558,600 | — | — |
| 2023-02-08 | $16.92 | $16.92 | 1,135,700 | — | — |
| 2023-02-07 | $16.45 | $16.45 | 814,700 | — | — |
| 2023-02-06 | $15.49 | $15.49 | 325,300 | — | — |
| 2023-02-03 | $15.51 | $15.51 | 326,900 | — | — |
| 2023-02-02 | $15.62 | $15.62 | 921,700 | — | — |
| 2023-02-01 | $15.99 | $15.99 | 912,900 | — | — |
| 2023-01-31 | $15.90 | $15.90 | 443,000 | — | — |
| 2023-01-30 | $15.70 | $15.70 | 585,400 | — | — |
| 2023-01-27 | $16.13 | $16.13 | 341,200 | — | — |
| 2023-01-26 | $16.40 | $16.40 | 718,700 | — | — |
| 2023-01-25 | $16.70 | $16.70 | 376,300 | — | — |
| 2023-01-24 | $16.26 | $16.26 | 789,100 | — | — |
| 2023-01-23 | $16.68 | $16.68 | 635,200 | — | — |
| 2023-01-20 | $16.23 | $16.23 | 358,300 | — | — |
| 2023-01-19 | $16.13 | $16.13 | 623,700 | — | — |
| 2023-01-18 | $15.52 | $15.52 | 1,022,700 | — | — |
| 2023-01-17 | $16.81 | $16.81 | 699,400 | — | — |
| 2023-01-13 | $16.70 | $16.70 | 497,900 | — | — |
| 2023-01-12 | $16.09 | $16.09 | 1,174,600 | — | — |
| 2023-01-11 | $15.65 | $15.65 | 781,600 | — | — |
| 2023-01-10 | $15.59 | $15.59 | 726,400 | — | — |
| 2023-01-09 | $15.74 | $15.74 | 558,500 | — | — |
| 2023-01-06 | $14.73 | $14.73 | 532,900 | — | — |
| 2023-01-05 | $14.78 | $14.78 | 352,600 | — | — |
| 2023-01-04 | $14.17 | $14.17 | 815,200 | — | — |
| 2023-01-03 | $14.37 | $14.37 | 833,800 | — | — |