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
- 2021-06-30 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 | $35.91 | $35.91 | 763,500 | — | — |
| 2023-12-28 | $38.16 | $38.16 | 917,300 | — | — |
| 2023-12-27 | $37.01 | $37.01 | 741,700 | — | — |
| 2023-12-26 | $36.36 | $36.36 | 346,000 | — | — |
| 2023-12-22 | $34.51 | $34.51 | 356,400 | — | — |
| 2023-12-21 | $34.16 | $34.16 | 759,300 | — | — |
| 2023-12-20 | $31.96 | $31.96 | 833,900 | — | — |
| 2023-12-19 | $30.65 | $30.65 | 690,800 | — | — |
| 2023-12-18 | $29.77 | $29.77 | 552,200 | — | — |
| 2023-12-15 | $29.92 | $29.92 | 896,600 | — | — |
| 2023-12-14 | $29.12 | $29.12 | 1,716,600 | — | — |
| 2023-12-13 | $25.53 | $25.53 | 429,700 | — | — |
| 2023-12-12 | $24.31 | $24.31 | 214,200 | — | — |
| 2023-12-11 | $24.68 | $24.68 | 277,500 | — | — |
| 2023-12-08 | $24.58 | $24.58 | 342,800 | — | — |
| 2023-12-07 | $24.28 | $24.28 | 411,800 | — | — |
| 2023-12-06 | $25.15 | $25.15 | 957,100 | — | — |
| 2023-12-05 | $25.40 | $25.40 | 561,900 | — | — |
| 2023-12-04 | $25.92 | $25.92 | 828,800 | — | — |
| 2023-12-01 | $25.63 | $25.63 | 595,000 | — | — |
| 2023-11-30 | $24.48 | $24.48 | 946,700 | — | — |
| 2023-11-29 | $23.27 | $23.27 | 344,500 | — | — |
| 2023-11-28 | $22.37 | $22.37 | 381,100 | — | — |
| 2023-11-27 | $22.06 | $22.06 | 438,300 | — | — |
| 2023-11-24 | $21.63 | $21.63 | 265,700 | — | — |
| 2023-11-22 | $20.29 | $20.29 | 399,100 | — | — |
| 2023-11-21 | $19.85 | $19.85 | 333,200 | — | — |
| 2023-11-20 | $19.74 | $19.74 | 408,300 | — | — |
| 2023-11-17 | $18.96 | $18.96 | 370,900 | — | — |
| 2023-11-16 | $17.86 | $17.86 | 546,500 | — | — |
| 2023-11-15 | $19.02 | $19.02 | 521,100 | — | — |
| 2023-11-14 | $18.69 | $18.69 | 545,800 | — | — |
| 2023-11-13 | $16.55 | $16.55 | 446,000 | — | — |
| 2023-11-10 | $15.92 | $15.92 | 582,300 | — | — |
| 2023-11-09 | $16.18 | $16.18 | 685,500 | — | — |
| 2023-11-08 | $16.73 | $16.73 | 481,600 | — | — |
| 2023-11-07 | $17.41 | $17.41 | 534,200 | — | — |
| 2023-11-06 | $16.79 | $16.79 | 308,400 | — | — |
| 2023-11-03 | $16.84 | $16.84 | 451,700 | — | — |
| 2023-11-02 | $15.56 | $15.56 | 402,100 | — | — |
| 2023-11-01 | $14.53 | $14.53 | 257,400 | — | — |
| 2023-10-31 | $14.55 | $14.55 | 326,300 | — | — |
| 2023-10-30 | $13.71 | $13.71 | 868,200 | — | — |
| 2023-10-27 | $14.07 | $14.07 | 409,800 | — | — |
| 2023-10-26 | $14.75 | $14.75 | 340,200 | — | — |
| 2023-10-25 | $14.88 | $14.88 | 408,100 | — | — |
| 2023-10-24 | $16.08 | $16.08 | 273,600 | — | — |
| 2023-10-23 | $15.94 | $15.94 | 545,400 | — | — |
| 2023-10-20 | $15.87 | $15.87 | 582,500 | — | — |
| 2023-10-19 | $16.34 | $16.34 | 699,000 | — | — |
| 2023-10-18 | $17.10 | $17.10 | 746,600 | — | — |
| 2023-10-17 | $17.97 | $17.97 | 259,500 | — | — |
| 2023-10-16 | $17.93 | $17.93 | 293,200 | — | — |
| 2023-10-13 | $17.12 | $17.12 | 273,200 | — | — |
| 2023-10-12 | $17.59 | $17.59 | 205,000 | — | — |
| 2023-10-11 | $18.23 | $18.23 | 211,900 | — | — |
| 2023-10-10 | $17.60 | $17.60 | 167,500 | — | — |
| 2023-10-09 | $17.40 | $17.40 | 215,000 | — | — |
| 2023-10-06 | $17.71 | $17.71 | 294,800 | — | — |
| 2023-10-05 | $17.10 | $17.10 | 398,900 | — | — |
| 2023-10-04 | $17.47 | $17.47 | 439,700 | — | — |
| 2023-10-03 | $16.68 | $16.68 | 418,200 | — | — |
| 2023-10-02 | $17.14 | $17.14 | 251,900 | — | — |
| 2023-09-29 | $16.98 | $16.98 | 359,700 | — | — |
| 2023-09-28 | $16.11 | $16.11 | 461,800 | — | — |
| 2023-09-27 | $16.41 | $16.41 | 225,900 | — | — |
| 2023-09-26 | $16.13 | $16.13 | 422,600 | — | — |
| 2023-09-25 | $15.74 | $15.74 | 262,000 | — | — |
| 2023-09-22 | $16.68 | $16.68 | 306,500 | — | — |
| 2023-09-21 | $17.00 | $17.00 | 347,200 | — | — |
| 2023-09-20 | $16.80 | $16.80 | 719,200 | — | — |
| 2023-09-19 | $17.53 | $17.53 | 213,600 | — | — |
| 2023-09-18 | $17.58 | $17.58 | 228,800 | — | — |
| 2023-09-15 | $18.11 | $18.11 | 1,167,000 | — | — |
| 2023-09-14 | $18.51 | $18.51 | 266,800 | — | — |
| 2023-09-13 | $18.02 | $18.02 | 408,400 | — | — |
| 2023-09-12 | $19.47 | $19.47 | 230,300 | — | — |
| 2023-09-11 | $19.35 | $19.35 | 265,600 | — | — |
| 2023-09-08 | $19.38 | $19.38 | 331,600 | — | — |
| 2023-09-07 | $19.68 | $19.68 | 247,000 | — | — |
| 2023-09-06 | $19.54 | $19.54 | 234,400 | — | — |
| 2023-09-05 | $20.19 | $20.19 | 609,000 | — | — |
| 2023-09-01 | $20.28 | $20.28 | 608,400 | — | — |
| 2023-08-31 | $19.05 | $19.05 | 544,800 | — | — |
| 2023-08-30 | $18.19 | $18.19 | 239,900 | — | — |
| 2023-08-29 | $17.99 | $17.99 | 260,300 | — | — |
| 2023-08-28 | $17.74 | $17.74 | 174,400 | — | — |
| 2023-08-25 | $17.67 | $17.67 | 242,200 | — | — |
| 2023-08-24 | $17.54 | $17.54 | 248,000 | — | — |
| 2023-08-23 | $17.68 | $17.68 | 459,700 | — | — |
| 2023-08-22 | $17.39 | $17.39 | 240,800 | — | — |
| 2023-08-21 | $16.92 | $16.92 | 272,000 | — | — |
| 2023-08-18 | $17.15 | $17.15 | 318,900 | — | — |
| 2023-08-17 | $16.85 | $16.85 | 339,900 | — | — |
| 2023-08-16 | $16.95 | $16.95 | 310,100 | — | — |
| 2023-08-15 | $16.35 | $16.35 | 265,400 | — | — |
| 2023-08-14 | $16.91 | $16.91 | 395,400 | — | — |
| 2023-08-11 | $16.16 | $16.16 | 774,400 | — | — |
| 2023-08-10 | $16.62 | $16.62 | 907,400 | — | — |
| 2023-08-09 | $16.72 | $16.72 | 1,454,400 | — | — |
| 2023-08-08 | $15.86 | $15.86 | 682,000 | — | — |
| 2023-08-07 | $16.40 | $16.40 | 574,100 | — | — |
| 2023-08-04 | $17.25 | $17.25 | 1,165,300 | — | — |
| 2023-08-03 | $17.22 | $17.22 | 540,300 | — | — |
| 2023-08-02 | $18.16 | $18.16 | 701,600 | — | — |
| 2023-08-01 | $20.71 | $20.71 | 228,000 | — | — |
| 2023-07-31 | $20.76 | $20.76 | 391,400 | — | — |
| 2023-07-28 | $21.13 | $21.13 | 354,200 | — | — |
| 2023-07-27 | $19.99 | $19.99 | 312,100 | — | — |
| 2023-07-26 | $21.10 | $21.10 | 432,900 | — | — |
| 2023-07-25 | $20.92 | $20.92 | 331,100 | — | — |
| 2023-07-24 | $21.26 | $21.26 | 490,700 | — | — |
| 2023-07-21 | $21.28 | $21.28 | 988,100 | — | — |
| 2023-07-20 | $21.71 | $21.71 | 545,400 | — | — |
| 2023-07-19 | $23.86 | $23.86 | 596,600 | — | — |
| 2023-07-18 | $23.92 | $23.92 | 454,300 | — | — |
| 2023-07-17 | $24.03 | $24.03 | 352,200 | — | — |
| 2023-07-14 | $23.69 | $23.69 | 436,200 | — | — |
| 2023-07-13 | $23.47 | $23.47 | 321,200 | — | — |
| 2023-07-12 | $23.53 | $23.53 | 599,400 | — | — |
| 2023-07-11 | $22.89 | $22.89 | 997,300 | — | — |
| 2023-07-10 | $20.35 | $20.35 | 951,500 | — | — |
| 2023-07-07 | $19.04 | $19.04 | 450,800 | — | — |
| 2023-07-06 | $19.40 | $19.40 | 637,000 | — | — |
| 2023-07-05 | $20.00 | $20.00 | 533,300 | — | — |
| 2023-07-03 | $20.70 | $20.70 | 231,600 | — | — |
| 2023-06-30 | $21.18 | $21.18 | 740,700 | — | — |
| 2023-06-29 | $21.36 | $21.36 | 452,200 | — | — |
| 2023-06-28 | $22.14 | $22.14 | 350,700 | — | — |
| 2023-06-27 | $21.41 | $21.41 | 315,300 | — | — |
| 2023-06-26 | $21.20 | $21.20 | 327,400 | — | — |
| 2023-06-23 | $20.78 | $20.78 | 1,827,100 | — | — |
| 2023-06-22 | $21.71 | $21.71 | 770,300 | — | — |
| 2023-06-21 | $22.41 | $22.41 | 570,400 | — | — |
| 2023-06-20 | $22.71 | $22.71 | 877,500 | — | — |
| 2023-06-16 | $22.67 | $22.67 | 716,200 | — | — |
| 2023-06-15 | $23.14 | $23.14 | 518,100 | — | — |
| 2023-06-14 | $23.22 | $23.22 | 983,200 | — | — |
| 2023-06-13 | $23.63 | $23.63 | 1,191,500 | — | — |
| 2023-06-12 | $25.00 | $25.00 | 1,568,700 | — | — |
| 2023-06-09 | $21.65 | $21.65 | 886,900 | — | — |
| 2023-06-08 | $20.63 | $20.63 | 573,700 | — | — |
| 2023-06-07 | $19.83 | $19.83 | 403,000 | — | — |
| 2023-06-06 | $20.06 | $20.06 | 484,300 | — | — |
| 2023-06-05 | $19.15 | $19.15 | 312,500 | — | — |
| 2023-06-02 | $18.60 | $18.60 | 294,500 | — | — |
| 2023-06-01 | $17.87 | $17.87 | 377,200 | — | — |
| 2023-05-31 | $18.30 | $18.30 | 934,100 | — | — |
| 2023-05-30 | $18.87 | $18.87 | 586,400 | — | — |
| 2023-05-26 | $18.72 | $18.72 | 823,200 | — | — |
| 2023-05-25 | $17.14 | $17.14 | 320,700 | — | — |
| 2023-05-24 | $17.44 | $17.44 | 227,100 | — | — |
| 2023-05-23 | $17.10 | $17.10 | 448,800 | — | — |
| 2023-05-22 | $17.40 | $17.40 | 528,300 | — | — |
| 2023-05-19 | $17.01 | $17.01 | 694,800 | — | — |
| 2023-05-18 | $17.21 | $17.21 | 388,000 | — | — |
| 2023-05-17 | $17.64 | $17.64 | 858,900 | — | — |
| 2023-05-16 | $16.09 | $16.09 | 557,100 | — | — |
| 2023-05-15 | $17.50 | $17.50 | 490,800 | — | — |
| 2023-05-12 | $16.75 | $16.75 | 536,300 | — | — |
| 2023-05-11 | $17.73 | $17.73 | 1,011,200 | — | — |
| 2023-05-10 | $18.72 | $18.72 | 1,915,000 | — | — |
| 2023-05-09 | $13.38 | $13.38 | 712,800 | — | — |
| 2023-05-08 | $13.22 | $13.22 | 857,500 | — | — |
| 2023-05-05 | $12.99 | $12.99 | 698,000 | — | — |
| 2023-05-04 | $12.58 | $12.58 | 518,700 | — | — |
| 2023-05-03 | $13.03 | $13.03 | 644,800 | — | — |
| 2023-05-02 | $13.31 | $13.31 | 420,100 | — | — |
| 2023-05-01 | $14.33 | $14.33 | 509,500 | — | — |
| 2023-04-28 | $13.89 | $13.89 | 509,700 | — | — |
| 2023-04-27 | $13.31 | $13.31 | 793,800 | — | — |
| 2023-04-26 | $13.25 | $13.25 | 806,100 | — | — |
| 2023-04-25 | $13.32 | $13.32 | 865,300 | — | — |
| 2023-04-24 | $14.42 | $14.42 | 684,700 | — | — |
| 2023-04-21 | $13.90 | $13.90 | 1,907,200 | — | — |
| 2023-04-20 | $14.82 | $14.82 | 425,200 | — | — |
| 2023-04-19 | $15.47 | $15.47 | 652,800 | — | — |
| 2023-04-18 | $15.68 | $15.68 | 439,000 | — | — |
| 2023-04-17 | $15.52 | $15.52 | 369,700 | — | — |
| 2023-04-14 | $15.39 | $15.39 | 333,100 | — | — |
| 2023-04-13 | $15.58 | $15.58 | 710,500 | — | — |
| 2023-04-12 | $15.39 | $15.39 | 683,400 | — | — |
| 2023-04-11 | $15.50 | $15.50 | 627,500 | — | — |
| 2023-04-10 | $14.96 | $14.96 | 805,700 | — | — |
| 2023-04-06 | $13.60 | $13.60 | 843,000 | — | — |
| 2023-04-05 | $13.78 | $13.78 | 655,300 | — | — |
| 2023-04-04 | $14.54 | $14.54 | 485,100 | — | — |
| 2023-04-03 | $14.89 | $14.89 | 636,800 | — | — |
| 2023-03-31 | $14.97 | $14.97 | 1,182,300 | — | — |
| 2023-03-30 | $14.24 | $14.24 | 718,600 | — | — |
| 2023-03-29 | $14.29 | $14.29 | 506,000 | — | — |
| 2023-03-28 | $14.10 | $14.10 | 626,000 | — | — |
| 2023-03-27 | $14.38 | $14.38 | 593,300 | — | — |
| 2023-03-24 | $14.33 | $14.33 | 645,700 | — | — |
| 2023-03-23 | $14.65 | $14.65 | 577,000 | — | — |
| 2023-03-22 | $14.95 | $14.95 | 748,600 | — | — |
| 2023-03-21 | $15.93 | $15.93 | 806,500 | — | — |
| 2023-03-20 | $14.61 | $14.61 | 666,800 | — | — |
| 2023-03-17 | $14.98 | $14.98 | 1,906,000 | — | — |
| 2023-03-16 | $15.58 | $15.58 | 608,400 | — | — |
| 2023-03-15 | $15.87 | $15.87 | 926,600 | — | — |
| 2023-03-14 | $15.82 | $15.82 | 765,100 | — | — |
| 2023-03-13 | $16.06 | $16.06 | 1,080,700 | — | — |
| 2023-03-10 | $16.66 | $16.66 | 1,569,000 | — | — |
| 2023-03-09 | $18.06 | $18.06 | 1,603,500 | — | — |
| 2023-03-08 | $18.22 | $18.22 | 1,035,100 | — | — |
| 2023-03-07 | $18.50 | $18.50 | 893,500 | — | — |
| 2023-03-06 | $18.42 | $18.42 | 704,900 | — | — |
| 2023-03-03 | $18.40 | $18.40 | 963,000 | — | — |
| 2023-03-02 | $18.36 | $18.36 | 1,908,000 | — | — |
| 2023-03-01 | $18.40 | $18.40 | 6,496,600 | — | — |
| 2023-02-28 | $30.41 | $30.41 | 668,000 | — | — |
| 2023-02-27 | $31.05 | $31.05 | 496,400 | — | — |
| 2023-02-24 | $31.15 | $31.15 | 557,300 | — | — |
| 2023-02-23 | $32.12 | $32.12 | 431,400 | — | — |
| 2023-02-22 | $31.89 | $31.89 | 406,000 | — | — |
| 2023-02-21 | $31.52 | $31.52 | 400,200 | — | — |
| 2023-02-17 | $34.56 | $34.56 | 429,100 | — | — |
| 2023-02-16 | $35.76 | $35.76 | 453,600 | — | — |
| 2023-02-15 | $36.21 | $36.21 | 467,100 | — | — |
| 2023-02-14 | $35.66 | $35.66 | 499,000 | — | — |
| 2023-02-13 | $36.23 | $36.23 | 483,100 | — | — |
| 2023-02-10 | $34.38 | $34.38 | 528,400 | — | — |
| 2023-02-09 | $34.17 | $34.17 | 351,500 | — | — |
| 2023-02-08 | $36.32 | $36.32 | 267,000 | — | — |
| 2023-02-07 | $36.85 | $36.85 | 502,700 | — | — |
| 2023-02-06 | $36.86 | $36.86 | 527,000 | — | — |
| 2023-02-03 | $38.58 | $38.58 | 702,400 | — | — |
| 2023-02-02 | $40.89 | $40.89 | 1,097,800 | — | — |
| 2023-02-01 | $37.20 | $37.20 | 462,100 | — | — |
| 2023-01-31 | $35.02 | $35.02 | 795,200 | — | — |
| 2023-01-30 | $32.66 | $32.66 | 661,200 | — | — |
| 2023-01-27 | $34.56 | $34.56 | 815,900 | — | — |
| 2023-01-26 | $32.96 | $32.96 | 567,600 | — | — |
| 2023-01-25 | $31.54 | $31.54 | 687,100 | — | — |
| 2023-01-24 | $31.15 | $31.15 | 1,490,000 | — | — |
| 2023-01-23 | $29.19 | $29.19 | 680,300 | — | — |
| 2023-01-20 | $27.97 | $27.97 | 602,800 | — | — |
| 2023-01-19 | $27.00 | $27.00 | 480,800 | — | — |
| 2023-01-18 | $27.81 | $27.81 | 615,700 | — | — |
| 2023-01-17 | $28.90 | $28.90 | 575,900 | — | — |
| 2023-01-13 | $28.37 | $28.37 | 730,100 | — | — |
| 2023-01-12 | $28.39 | $28.39 | 389,400 | — | — |
| 2023-01-11 | $29.04 | $29.04 | 279,400 | — | — |
| 2023-01-10 | $28.09 | $28.09 | 439,900 | — | — |
| 2023-01-09 | $27.89 | $27.89 | 678,800 | — | — |
| 2023-01-06 | $27.65 | $27.65 | 626,000 | — | — |
| 2023-01-05 | $27.60 | $27.60 | 853,100 | — | — |
| 2023-01-04 | $30.18 | $30.18 | 561,000 | — | — |
| 2023-01-03 | $32.33 | $32.33 | 779,100 | — | — |