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
- 2020-06-26 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 | $23.00 | $32.77 | 2,616,700 | — | — |
| 2023-12-28 | $22.99 | $32.76 | 2,462,100 | — | — |
| 2023-12-27 | $22.76 | $32.43 | 1,621,800 | — | — |
| 2023-12-26 | $22.73 | $32.39 | 2,342,300 | — | — |
| 2023-12-22 | $22.53 | $32.10 | 4,507,400 | — | — |
| 2023-12-21 | $22.79 | $32.47 | 2,322,600 | — | — |
| 2023-12-20 | $22.76 | $32.43 | 3,705,700 | — | — |
| 2023-12-19 | $22.62 | $32.23 | 7,601,500 | — | — |
| 2023-12-18 | $22.83 | $32.53 | 2,552,300 | — | — |
| 2023-12-15 | $22.66 | $32.29 | 6,143,900 | — | — |
| 2023-12-14 | $22.62 | $32.23 | 4,387,000 | — | — |
| 2023-12-13 | $22.43 | $31.96 | 3,909,100 | — | — |
| 2023-12-12 | $22.17 | $31.59 | 1,434,600 | — | — |
| 2023-12-11 | $22.35 | $31.84 | 3,403,900 | — | — |
| 2023-12-08 | $22.19 | $31.62 | 2,348,100 | — | — |
| 2023-12-07 | $22.04 | $31.40 | 2,114,700 | — | — |
| 2023-12-06 | $21.85 | $31.13 | 1,189,700 | — | — |
| 2023-12-05 | $21.79 | $31.05 | 1,394,100 | — | — |
| 2023-12-04 | $21.79 | $31.05 | 2,722,400 | — | — |
| 2023-12-01 | $21.98 | $31.32 | 3,083,400 | — | — |
| 2023-11-30 | $21.77 | $31.02 | 7,522,500 | — | — |
| 2023-11-29 | $21.30 | $30.35 | 1,597,400 | — | — |
| 2023-11-28 | $21.47 | $30.59 | 1,299,500 | — | — |
| 2023-11-27 | $21.50 | $30.63 | 1,618,700 | — | — |
| 2023-11-24 | $21.47 | $30.59 | 1,099,100 | — | — |
| 2023-11-22 | $21.40 | $30.49 | 1,099,800 | — | — |
| 2023-11-21 | $21.25 | $30.28 | 2,498,900 | — | — |
| 2023-11-20 | $20.96 | $29.86 | 1,624,100 | — | — |
| 2023-11-17 | $21.01 | $29.94 | 2,614,400 | — | — |
| 2023-11-16 | $20.97 | $29.88 | 2,411,800 | — | — |
| 2023-11-15 | $21.42 | $30.52 | 2,283,900 | — | — |
| 2023-11-14 | $21.38 | $30.46 | 1,920,500 | — | — |
| 2023-11-13 | $21.14 | $30.12 | 1,906,300 | — | — |
| 2023-11-10 | $21.18 | $30.18 | 1,496,200 | — | — |
| 2023-11-09 | $21.24 | $30.26 | 2,226,300 | — | — |
| 2023-11-08 | $21.39 | $30.48 | 2,333,100 | — | — |
| 2023-11-07 | $21.90 | $31.20 | 799,000 | — | — |
| 2023-11-06 | $22.02 | $31.37 | 1,413,500 | — | — |
| 2023-11-03 | $21.95 | $31.27 | 1,131,100 | — | — |
| 2023-11-02 | $21.79 | $31.05 | 1,867,700 | — | — |
| 2023-11-01 | $21.76 | $31.00 | 2,716,300 | — | — |
| 2023-10-31 | $21.70 | $30.92 | 2,008,800 | — | — |
| 2023-10-30 | $21.72 | $30.95 | 1,743,600 | — | — |
| 2023-10-27 | $21.73 | $30.79 | 1,847,100 | — | — |
| 2023-10-26 | $21.80 | $30.89 | 1,851,400 | — | — |
| 2023-10-25 | $21.82 | $30.92 | 2,233,800 | — | — |
| 2023-10-24 | $21.77 | $30.85 | 3,982,100 | — | — |
| 2023-10-23 | $21.96 | $31.12 | 2,573,700 | — | — |
| 2023-10-20 | $22.27 | $31.56 | 1,975,100 | — | — |
| 2023-10-19 | $22.34 | $31.65 | 2,976,300 | — | — |
| 2023-10-18 | $22.55 | $31.95 | 2,240,800 | — | — |
| 2023-10-17 | $22.62 | $32.05 | 2,933,600 | — | — |
| 2023-10-16 | $22.50 | $31.88 | 3,133,400 | — | — |
| 2023-10-13 | $22.40 | $31.74 | 3,265,800 | — | — |
| 2023-10-12 | $22.73 | $32.21 | 1,801,300 | — | — |
| 2023-10-11 | $22.72 | $32.19 | 2,266,400 | — | — |
| 2023-10-10 | $22.89 | $32.43 | 2,154,400 | — | — |
| 2023-10-09 | $23.00 | $32.59 | 4,019,500 | — | — |
| 2023-10-06 | $22.62 | $32.05 | 3,491,600 | — | — |
| 2023-10-05 | $22.82 | $32.33 | 2,414,100 | — | — |
| 2023-10-04 | $22.98 | $32.56 | 3,036,900 | — | — |
| 2023-10-03 | $22.70 | $32.16 | 2,905,700 | — | — |
| 2023-10-02 | $22.63 | $32.07 | 3,790,300 | — | — |
| 2023-09-29 | $22.75 | $32.24 | 4,347,600 | — | — |
| 2023-09-28 | $22.87 | $32.41 | 2,893,000 | — | — |
| 2023-09-27 | $22.82 | $32.33 | 6,011,600 | — | — |
| 2023-09-26 | $23.03 | $32.63 | 5,607,400 | — | — |
| 2023-09-25 | $23.26 | $32.96 | 1,711,400 | — | — |
| 2023-09-22 | $23.21 | $32.89 | 4,246,500 | — | — |
| 2023-09-21 | $23.17 | $32.83 | 2,475,800 | — | — |
| 2023-09-20 | $23.38 | $33.13 | 4,651,100 | — | — |
| 2023-09-19 | $23.34 | $33.07 | 5,558,100 | — | — |
| 2023-09-18 | $23.43 | $33.20 | 2,971,100 | — | — |
| 2023-09-15 | $23.54 | $33.35 | 17,073,000 | — | — |
| 2023-09-14 | $23.50 | $33.30 | 4,247,100 | — | — |
| 2023-09-13 | $23.72 | $33.61 | 3,500,900 | — | — |
| 2023-09-12 | $23.69 | $33.57 | 4,298,000 | — | — |
| 2023-09-11 | $23.63 | $33.48 | 6,731,300 | — | — |
| 2023-09-08 | $23.63 | $33.48 | 12,480,700 | — | — |
| 2023-09-07 | $23.06 | $32.67 | 8,551,700 | — | — |
| 2023-09-06 | $23.04 | $32.65 | 12,671,900 | — | — |
| 2023-09-05 | $22.55 | $31.95 | 3,546,800 | — | — |
| 2023-09-01 | $22.46 | $31.82 | 2,007,700 | — | — |
| 2023-08-31 | $22.40 | $31.74 | 4,525,900 | — | — |
| 2023-08-30 | $22.47 | $31.84 | 2,328,800 | — | — |
| 2023-08-29 | $22.52 | $31.91 | 2,347,800 | — | — |
| 2023-08-28 | $22.24 | $31.51 | 3,363,600 | — | — |
| 2023-08-25 | $22.08 | $31.29 | 1,495,700 | — | — |
| 2023-08-24 | $22.09 | $31.30 | 1,637,500 | — | — |
| 2023-08-23 | $22.16 | $31.40 | 4,210,300 | — | — |
| 2023-08-22 | $21.98 | $31.14 | 3,560,800 | — | — |
| 2023-08-21 | $21.67 | $30.71 | 2,693,700 | — | — |
| 2023-08-18 | $21.83 | $30.93 | 2,106,900 | — | — |
| 2023-08-17 | $21.75 | $30.82 | 2,164,500 | — | — |
| 2023-08-16 | $21.80 | $30.89 | 2,164,700 | — | — |
| 2023-08-15 | $21.85 | $30.96 | 2,599,200 | — | — |
| 2023-08-14 | $21.76 | $30.83 | 3,105,900 | — | — |
| 2023-08-11 | $21.67 | $30.71 | 1,891,600 | — | — |
| 2023-08-10 | $21.79 | $30.88 | 970,700 | — | — |
| 2023-08-09 | $21.69 | $30.73 | 1,087,500 | — | — |
| 2023-08-08 | $21.69 | $30.73 | 2,035,500 | — | — |
| 2023-08-07 | $21.73 | $30.79 | 2,146,400 | — | — |
| 2023-08-04 | $21.75 | $30.82 | 1,397,300 | — | — |
| 2023-08-03 | $21.95 | $31.10 | 2,297,800 | — | — |
| 2023-08-02 | $21.71 | $30.76 | 2,311,300 | — | — |
| 2023-08-01 | $21.86 | $30.97 | 3,229,000 | — | — |
| 2023-07-31 | $21.73 | $30.79 | 2,053,600 | — | — |
| 2023-07-28 | $21.66 | $30.69 | 1,485,700 | — | — |
| 2023-07-27 | $21.44 | $30.38 | 2,392,100 | — | — |
| 2023-07-26 | $21.65 | $30.68 | 3,711,000 | — | — |
| 2023-07-25 | $21.66 | $30.69 | 3,468,600 | — | — |
| 2023-07-24 | $22.05 | $31.07 | 1,738,700 | — | — |
| 2023-07-21 | $22.01 | $31.02 | 1,446,200 | — | — |
| 2023-07-20 | $22.08 | $31.12 | 1,805,700 | — | — |
| 2023-07-19 | $22.00 | $31.00 | 1,347,200 | — | — |
| 2023-07-18 | $21.95 | $30.93 | 1,973,900 | — | — |
| 2023-07-17 | $22.00 | $31.00 | 2,298,900 | — | — |
| 2023-07-14 | $21.93 | $30.90 | 1,505,400 | — | — |
| 2023-07-13 | $22.13 | $31.19 | 2,545,100 | — | — |
| 2023-07-12 | $22.18 | $31.26 | 3,118,800 | — | — |
| 2023-07-11 | $22.11 | $31.16 | 4,229,100 | — | — |
| 2023-07-10 | $22.00 | $31.00 | 2,728,400 | — | — |
| 2023-07-07 | $21.89 | $30.85 | 3,909,900 | — | — |
| 2023-07-06 | $21.60 | $30.44 | 2,022,600 | — | — |
| 2023-07-05 | $21.85 | $30.79 | 2,421,000 | — | — |
| 2023-07-03 | $21.91 | $30.88 | 1,603,500 | — | — |
| 2023-06-30 | $21.82 | $30.75 | 3,470,900 | — | — |
| 2023-06-29 | $21.91 | $30.88 | 3,385,300 | — | — |
| 2023-06-28 | $21.72 | $30.61 | 1,471,200 | — | — |
| 2023-06-27 | $21.69 | $30.57 | 1,984,400 | — | — |
| 2023-06-26 | $21.67 | $30.54 | 2,124,800 | — | — |
| 2023-06-23 | $21.46 | $30.24 | 13,584,500 | — | — |
| 2023-06-22 | $21.57 | $30.40 | 2,798,900 | — | — |
| 2023-06-21 | $21.43 | $30.20 | 5,694,200 | — | — |
| 2023-06-20 | $21.44 | $30.21 | 6,221,400 | — | — |
| 2023-06-16 | $21.37 | $30.12 | 13,976,400 | — | — |
| 2023-06-15 | $21.24 | $29.93 | 8,031,400 | — | — |
| 2023-06-14 | $20.94 | $29.51 | 6,771,700 | — | — |
| 2023-06-13 | $21.02 | $29.62 | 3,409,400 | — | — |
| 2023-06-12 | $20.95 | $29.52 | 2,702,300 | — | — |
| 2023-06-09 | $20.81 | $29.33 | 1,750,200 | — | — |
| 2023-06-08 | $20.90 | $29.45 | 2,138,100 | — | — |
| 2023-06-07 | $20.94 | $29.51 | 3,646,900 | — | — |
| 2023-06-06 | $20.83 | $29.35 | 3,900,000 | — | — |
| 2023-06-05 | $20.69 | $29.16 | 2,602,800 | — | — |
| 2023-06-02 | $20.50 | $28.89 | 5,295,500 | — | — |
| 2023-06-01 | $20.19 | $28.45 | 4,409,700 | — | — |
| 2023-05-31 | $20.36 | $28.69 | 22,830,000 | — | — |
| 2023-05-30 | $20.10 | $28.33 | 4,110,700 | — | — |
| 2023-05-26 | $20.08 | $28.30 | 3,558,200 | — | — |
| 2023-05-25 | $19.93 | $28.09 | 2,515,900 | — | — |
| 2023-05-24 | $20.10 | $28.33 | 1,977,500 | — | — |
| 2023-05-23 | $20.01 | $28.20 | 2,055,200 | — | — |
| 2023-05-22 | $20.18 | $28.44 | 2,792,400 | — | — |
| 2023-05-19 | $20.26 | $28.55 | 2,472,500 | — | — |
| 2023-05-18 | $20.28 | $28.58 | 2,679,400 | — | — |
| 2023-05-17 | $20.19 | $28.45 | 3,409,700 | — | — |
| 2023-05-16 | $20.30 | $28.61 | 3,433,000 | — | — |
| 2023-05-15 | $20.20 | $28.47 | 8,144,700 | — | — |
| 2023-05-12 | $20.20 | $28.47 | 7,435,100 | — | — |
| 2023-05-11 | $20.36 | $28.69 | 2,824,200 | — | — |
| 2023-05-10 | $20.48 | $28.86 | 2,570,000 | — | — |
| 2023-05-09 | $20.52 | $28.92 | 2,882,900 | — | — |
| 2023-05-08 | $20.70 | $29.17 | 2,333,700 | — | — |
| 2023-05-05 | $20.81 | $29.33 | 3,198,300 | — | — |
| 2023-05-04 | $20.75 | $29.24 | 4,660,200 | — | — |
| 2023-05-03 | $20.85 | $29.38 | 5,976,700 | — | — |
| 2023-05-02 | $21.00 | $29.59 | 5,515,700 | — | — |
| 2023-05-01 | $21.01 | $29.61 | 2,735,900 | — | — |
| 2023-04-28 | $20.90 | $29.45 | 4,889,600 | — | — |
| 2023-04-27 | $20.95 | $29.52 | 3,041,400 | — | — |
| 2023-04-26 | $20.92 | $29.48 | 2,605,300 | — | — |
| 2023-04-25 | $20.96 | $29.54 | 2,659,100 | — | — |
| 2023-04-24 | $20.81 | $29.16 | 2,152,400 | — | — |
| 2023-04-21 | $20.76 | $29.09 | 4,291,500 | — | — |
| 2023-04-20 | $20.94 | $29.34 | 2,625,000 | — | — |
| 2023-04-19 | $20.91 | $29.30 | 2,616,300 | — | — |
| 2023-04-18 | $20.75 | $29.07 | 2,707,400 | — | — |
| 2023-04-17 | $20.68 | $28.97 | 2,430,000 | — | — |
| 2023-04-14 | $20.69 | $28.99 | 3,451,800 | — | — |
| 2023-04-13 | $20.63 | $28.90 | 7,409,800 | — | — |
| 2023-04-12 | $20.64 | $28.92 | 4,893,600 | — | — |
| 2023-04-11 | $20.87 | $29.24 | 7,666,300 | — | — |
| 2023-04-10 | $21.21 | $29.72 | 3,920,000 | — | — |
| 2023-04-06 | $21.05 | $29.49 | 3,081,100 | — | — |
| 2023-04-05 | $20.94 | $29.34 | 3,851,800 | — | — |
| 2023-04-04 | $20.75 | $29.07 | 2,393,800 | — | — |
| 2023-04-03 | $20.90 | $29.28 | 3,531,300 | — | — |
| 2023-03-31 | $20.78 | $29.12 | 2,834,700 | — | — |
| 2023-03-30 | $20.50 | $28.72 | 3,516,000 | — | — |
| 2023-03-29 | $20.32 | $28.47 | 9,510,700 | — | — |
| 2023-03-28 | $20.33 | $28.48 | 2,797,900 | — | — |
| 2023-03-27 | $20.31 | $28.46 | 4,716,000 | — | — |
| 2023-03-24 | $20.19 | $28.29 | 4,375,800 | — | — |
| 2023-03-23 | $19.90 | $27.88 | 4,773,500 | — | — |
| 2023-03-22 | $19.65 | $27.53 | 4,922,500 | — | — |
| 2023-03-21 | $19.34 | $27.10 | 8,973,000 | — | — |
| 2023-03-20 | $19.20 | $26.90 | 9,617,800 | — | — |
| 2023-03-17 | $19.50 | $27.32 | 19,088,600 | — | — |
| 2023-03-16 | $19.68 | $27.57 | 3,506,500 | — | — |
| 2023-03-15 | $19.73 | $27.64 | 4,131,300 | — | — |
| 2023-03-14 | $19.64 | $27.52 | 3,517,100 | — | — |
| 2023-03-13 | $19.63 | $27.50 | 3,820,200 | — | — |
| 2023-03-10 | $19.91 | $27.90 | 3,017,800 | — | — |
| 2023-03-09 | $19.93 | $27.92 | 5,994,400 | — | — |
| 2023-03-08 | $20.11 | $28.18 | 2,412,100 | — | — |
| 2023-03-07 | $20.00 | $28.02 | 3,810,200 | — | — |
| 2023-03-06 | $20.09 | $28.15 | 4,746,600 | — | — |
| 2023-03-03 | $20.08 | $28.13 | 5,447,800 | — | — |
| 2023-03-02 | $19.87 | $27.84 | 5,569,700 | — | — |
| 2023-03-01 | $19.87 | $27.84 | 8,105,500 | — | — |
| 2023-02-28 | $19.88 | $27.85 | 7,879,800 | — | — |
| 2023-02-27 | $20.24 | $28.36 | 10,173,200 | — | — |
| 2023-02-24 | $20.54 | $28.78 | 4,555,000 | — | — |
| 2023-02-23 | $20.78 | $29.12 | 12,031,500 | — | — |
| 2023-02-22 | $21.38 | $29.96 | 2,835,500 | — | — |
| 2023-02-21 | $21.47 | $30.08 | 2,412,900 | — | — |
| 2023-02-17 | $21.22 | $29.73 | 2,776,200 | — | — |
| 2023-02-16 | $21.11 | $29.58 | 1,413,100 | — | — |
| 2023-02-15 | $21.03 | $29.47 | 2,461,000 | — | — |
| 2023-02-14 | $21.15 | $29.63 | 2,603,800 | — | — |
| 2023-02-13 | $21.28 | $29.82 | 1,176,700 | — | — |
| 2023-02-10 | $21.33 | $29.89 | 2,081,800 | — | — |
| 2023-02-09 | $21.14 | $29.62 | 3,005,600 | — | — |
| 2023-02-08 | $21.26 | $29.79 | 2,297,400 | — | — |
| 2023-02-07 | $21.37 | $29.94 | 1,894,600 | — | — |
| 2023-02-06 | $21.45 | $30.05 | 2,251,500 | — | — |
| 2023-02-03 | $21.40 | $29.98 | 1,559,800 | — | — |
| 2023-02-02 | $21.34 | $29.90 | 2,177,200 | — | — |
| 2023-02-01 | $21.35 | $29.91 | 2,320,300 | — | — |
| 2023-01-31 | $21.20 | $29.70 | 2,019,100 | — | — |
| 2023-01-30 | $21.17 | $29.66 | 1,757,000 | — | — |
| 2023-01-27 | $21.19 | $29.69 | 1,622,400 | — | — |
| 2023-01-26 | $21.00 | $29.42 | 2,651,400 | — | — |
| 2023-01-25 | $21.03 | $29.47 | 2,025,700 | — | — |
| 2023-01-24 | $21.20 | $29.54 | 2,832,400 | — | — |
| 2023-01-23 | $21.03 | $29.30 | 3,184,600 | — | — |
| 2023-01-20 | $21.01 | $29.27 | 2,982,800 | — | — |
| 2023-01-19 | $20.90 | $29.12 | 2,793,400 | — | — |
| 2023-01-18 | $20.95 | $29.19 | 3,607,500 | — | — |
| 2023-01-17 | $21.21 | $29.55 | 2,044,600 | — | — |
| 2023-01-13 | $21.34 | $29.73 | 1,662,100 | — | — |
| 2023-01-12 | $21.46 | $29.90 | 1,956,100 | — | — |
| 2023-01-11 | $21.41 | $29.83 | 2,727,900 | — | — |
| 2023-01-10 | $21.30 | $29.67 | 2,453,200 | — | — |
| 2023-01-09 | $20.92 | $29.15 | 4,522,500 | — | — |
| 2023-01-06 | $20.81 | $28.99 | 2,769,600 | — | — |
| 2023-01-05 | $20.85 | $29.05 | 1,660,500 | — | — |
| 2023-01-04 | $20.90 | $29.12 | 2,445,300 | — | — |
| 2023-01-03 | $20.70 | $28.84 | 2,855,100 | — | — |