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
- 2013-10-10 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 | $22.68 | $22.68 | 3,968,300 | — | — |
| 2023-12-28 | $22.93 | $22.93 | 3,685,600 | — | — |
| 2023-12-27 | $22.75 | $22.75 | 4,049,400 | — | — |
| 2023-12-26 | $22.94 | $22.94 | 5,142,600 | — | — |
| 2023-12-22 | $22.78 | $22.78 | 3,937,800 | — | — |
| 2023-12-21 | $22.76 | $22.76 | 4,404,600 | — | — |
| 2023-12-20 | $21.71 | $21.71 | 3,487,800 | — | — |
| 2023-12-19 | $22.50 | $22.50 | 4,108,200 | — | — |
| 2023-12-18 | $22.37 | $22.37 | 5,305,500 | — | — |
| 2023-12-15 | $21.99 | $21.99 | 14,949,300 | — | — |
| 2023-12-14 | $21.87 | $21.87 | 7,863,800 | — | — |
| 2023-12-13 | $21.05 | $21.05 | 6,708,300 | — | — |
| 2023-12-12 | $20.37 | $20.37 | 7,138,200 | — | — |
| 2023-12-11 | $21.19 | $21.19 | 6,918,200 | — | — |
| 2023-12-08 | $20.92 | $20.92 | 5,919,800 | — | — |
| 2023-12-07 | $21.00 | $21.00 | 7,922,600 | — | — |
| 2023-12-06 | $21.77 | $21.77 | 6,731,100 | — | — |
| 2023-12-05 | $22.54 | $22.54 | 4,788,900 | — | — |
| 2023-12-04 | $23.03 | $23.03 | 4,889,300 | — | — |
| 2023-12-01 | $23.88 | $23.88 | 3,315,400 | — | — |
| 2023-11-30 | $23.63 | $23.63 | 6,402,200 | — | — |
| 2023-11-29 | $23.66 | $23.66 | 4,337,900 | — | — |
| 2023-11-28 | $24.03 | $24.03 | 3,239,800 | — | — |
| 2023-11-27 | $24.32 | $24.32 | 4,762,500 | — | — |
| 2023-11-24 | $25.13 | $25.13 | 1,320,300 | — | — |
| 2023-11-22 | $25.07 | $25.07 | 3,028,100 | — | — |
| 2023-11-21 | $24.85 | $24.85 | 3,847,400 | — | — |
| 2023-11-20 | $25.22 | $25.22 | 5,013,300 | — | — |
| 2023-11-17 | $25.62 | $25.62 | 3,688,600 | — | — |
| 2023-11-16 | $25.52 | $25.52 | 7,086,700 | — | — |
| 2023-11-15 | $26.85 | $26.85 | 3,383,400 | — | — |
| 2023-11-14 | $26.41 | $26.41 | 3,532,600 | — | — |
| 2023-11-13 | $26.32 | $26.32 | 3,344,800 | — | — |
| 2023-11-10 | $25.73 | $25.73 | 3,558,400 | — | — |
| 2023-11-09 | $26.19 | $26.19 | 5,483,100 | — | — |
| 2023-11-08 | $26.75 | $26.75 | 3,902,300 | — | — |
| 2023-11-07 | $27.74 | $27.74 | 4,715,600 | — | — |
| 2023-11-06 | $28.96 | $28.96 | 4,911,300 | — | — |
| 2023-11-03 | $30.49 | $30.49 | 3,234,200 | — | — |
| 2023-11-02 | $30.43 | $30.43 | 3,496,200 | — | — |
| 2023-11-01 | $29.78 | $29.78 | 4,101,700 | — | — |
| 2023-10-31 | $29.44 | $29.44 | 5,390,900 | — | — |
| 2023-10-30 | $28.53 | $28.53 | 5,115,100 | — | — |
| 2023-10-27 | $28.89 | $28.89 | 7,586,100 | — | — |
| 2023-10-26 | $29.47 | $29.47 | 10,589,400 | — | — |
| 2023-10-25 | $28.12 | $28.12 | 4,297,900 | — | — |
| 2023-10-24 | $28.03 | $28.03 | 4,043,900 | — | — |
| 2023-10-23 | $27.86 | $27.86 | 4,079,900 | — | — |
| 2023-10-20 | $27.97 | $27.97 | 5,008,300 | — | — |
| 2023-10-19 | $28.36 | $28.36 | 4,537,500 | — | — |
| 2023-10-18 | $28.50 | $28.50 | 3,989,300 | — | — |
| 2023-10-17 | $28.72 | $28.72 | 6,519,900 | — | — |
| 2023-10-16 | $27.79 | $27.79 | 2,981,900 | — | — |
| 2023-10-13 | $27.83 | $27.83 | 4,252,500 | — | — |
| 2023-10-12 | $27.34 | $27.34 | 4,783,700 | — | — |
| 2023-10-11 | $27.15 | $27.15 | 2,601,600 | — | — |
| 2023-10-10 | $27.13 | $27.13 | 3,200,400 | — | — |
| 2023-10-09 | $27.38 | $27.38 | 6,056,000 | — | — |
| 2023-10-06 | $25.65 | $25.65 | 6,643,400 | — | — |
| 2023-10-05 | $24.56 | $24.56 | 7,250,300 | — | — |
| 2023-10-04 | $23.90 | $23.90 | 4,528,000 | — | — |
| 2023-10-03 | $24.27 | $24.27 | 5,568,600 | — | — |
| 2023-10-02 | $24.19 | $24.19 | 4,484,800 | — | — |
| 2023-09-29 | $25.38 | $25.38 | 4,016,800 | — | — |
| 2023-09-28 | $25.45 | $25.45 | 4,823,300 | — | — |
| 2023-09-27 | $24.93 | $24.93 | 4,847,400 | — | — |
| 2023-09-26 | $24.27 | $24.27 | 5,393,000 | — | — |
| 2023-09-25 | $24.08 | $24.08 | 4,151,300 | — | — |
| 2023-09-22 | $23.82 | $23.82 | 2,651,200 | — | — |
| 2023-09-21 | $24.05 | $24.05 | 4,869,100 | — | — |
| 2023-09-20 | $24.96 | $24.96 | 5,368,000 | — | — |
| 2023-09-19 | $25.92 | $25.92 | 3,481,600 | — | — |
| 2023-09-18 | $26.20 | $26.20 | 3,255,900 | — | — |
| 2023-09-15 | $26.50 | $26.50 | 9,399,900 | — | — |
| 2023-09-14 | $27.34 | $27.34 | 3,369,300 | — | — |
| 2023-09-13 | $27.10 | $27.10 | 2,785,300 | — | — |
| 2023-09-12 | $27.05 | $27.05 | 3,493,200 | — | — |
| 2023-09-11 | $26.09 | $26.09 | 4,563,200 | — | — |
| 2023-09-08 | $26.80 | $26.80 | 3,891,900 | — | — |
| 2023-09-07 | $26.67 | $26.67 | 4,345,200 | — | — |
| 2023-09-06 | $26.85 | $26.85 | 3,527,300 | — | — |
| 2023-09-05 | $27.13 | $27.13 | 3,943,400 | — | — |
| 2023-09-01 | $28.19 | $28.19 | 3,332,900 | — | — |
| 2023-08-31 | $27.67 | $27.67 | 4,294,900 | — | — |
| 2023-08-30 | $27.18 | $27.18 | 3,268,400 | — | — |
| 2023-08-29 | $26.73 | $26.73 | 3,582,700 | — | — |
| 2023-08-28 | $26.45 | $26.45 | 3,080,800 | — | — |
| 2023-08-25 | $26.36 | $26.36 | 3,019,800 | — | — |
| 2023-08-24 | $26.11 | $26.11 | 3,577,100 | — | — |
| 2023-08-23 | $25.86 | $25.86 | 5,374,700 | — | — |
| 2023-08-22 | $26.94 | $26.94 | 3,752,500 | — | — |
| 2023-08-21 | $27.78 | $27.78 | 3,802,000 | — | — |
| 2023-08-18 | $27.09 | $27.09 | 6,291,500 | — | — |
| 2023-08-17 | $27.73 | $27.73 | 5,015,200 | — | — |
| 2023-08-16 | $27.10 | $27.10 | 4,110,000 | — | — |
| 2023-08-15 | $27.38 | $27.38 | 4,889,900 | — | — |
| 2023-08-14 | $27.80 | $27.80 | 3,671,300 | — | — |
| 2023-08-11 | $27.78 | $27.78 | 4,116,700 | — | — |
| 2023-08-10 | $27.91 | $27.91 | 6,565,200 | — | — |
| 2023-08-09 | $28.80 | $28.80 | 6,235,900 | — | — |
| 2023-08-08 | $28.24 | $28.24 | 4,169,200 | — | — |
| 2023-08-07 | $27.67 | $27.67 | 4,479,300 | — | — |
| 2023-08-04 | $27.52 | $27.52 | 4,993,400 | — | — |
| 2023-08-03 | $27.56 | $27.56 | 5,447,600 | — | — |
| 2023-08-02 | $26.21 | $26.21 | 5,460,500 | — | — |
| 2023-08-01 | $27.12 | $27.12 | 6,691,000 | — | — |
| 2023-07-31 | $26.75 | $26.75 | 6,340,000 | — | — |
| 2023-07-28 | $26.68 | $26.68 | 6,691,200 | — | — |
| 2023-07-27 | $25.40 | $25.40 | 11,082,800 | — | — |
| 2023-07-26 | $24.53 | $24.53 | 6,838,400 | — | — |
| 2023-07-25 | $24.48 | $24.48 | 4,690,200 | — | — |
| 2023-07-24 | $24.42 | $24.42 | 5,083,800 | — | — |
| 2023-07-21 | $24.24 | $24.24 | 4,938,400 | — | — |
| 2023-07-20 | $24.77 | $24.77 | 4,861,600 | — | — |
| 2023-07-19 | $24.01 | $24.01 | 4,903,900 | — | — |
| 2023-07-18 | $24.17 | $24.17 | 6,043,400 | — | — |
| 2023-07-17 | $22.83 | $22.83 | 3,847,900 | — | — |
| 2023-07-14 | $22.59 | $22.59 | 4,180,900 | — | — |
| 2023-07-13 | $23.54 | $23.54 | 5,250,800 | — | — |
| 2023-07-12 | $23.85 | $23.85 | 4,441,900 | — | — |
| 2023-07-11 | $23.79 | $23.79 | 5,382,600 | — | — |
| 2023-07-10 | $22.97 | $22.97 | 5,164,700 | — | — |
| 2023-07-07 | $22.45 | $22.45 | 6,667,900 | — | — |
| 2023-07-06 | $21.90 | $21.90 | 4,729,800 | — | — |
| 2023-07-05 | $22.95 | $22.95 | 3,586,000 | — | — |
| 2023-07-03 | $23.12 | $23.12 | 2,384,200 | — | — |
| 2023-06-30 | $23.03 | $23.03 | 5,055,500 | — | — |
| 2023-06-29 | $22.87 | $22.87 | 5,341,400 | — | — |
| 2023-06-28 | $22.12 | $22.12 | 5,438,400 | — | — |
| 2023-06-27 | $22.33 | $22.33 | 9,554,900 | — | — |
| 2023-06-26 | $22.10 | $22.10 | 6,120,800 | — | — |
| 2023-06-23 | $21.26 | $21.26 | 9,544,500 | — | — |
| 2023-06-22 | $21.78 | $21.78 | 4,433,400 | — | — |
| 2023-06-21 | $21.81 | $21.81 | 3,444,800 | — | — |
| 2023-06-20 | $21.55 | $21.55 | 4,889,100 | — | — |
| 2023-06-16 | $22.46 | $22.46 | 12,428,100 | — | — |
| 2023-06-15 | $21.76 | $21.76 | 7,358,600 | — | — |
| 2023-06-14 | $20.67 | $20.67 | 6,282,300 | — | — |
| 2023-06-13 | $21.33 | $21.33 | 5,462,000 | — | — |
| 2023-06-12 | $20.71 | $20.71 | 4,961,100 | — | — |
| 2023-06-09 | $21.31 | $21.31 | 5,661,800 | — | — |
| 2023-06-08 | $21.90 | $21.90 | 6,506,300 | — | — |
| 2023-06-07 | $22.22 | $22.22 | 5,633,700 | — | — |
| 2023-06-06 | $20.98 | $20.98 | 4,796,400 | — | — |
| 2023-06-05 | $20.73 | $20.73 | 4,706,900 | — | — |
| 2023-06-02 | $21.32 | $21.32 | 4,850,200 | — | — |
| 2023-06-01 | $20.16 | $20.16 | 4,480,300 | — | — |
| 2023-05-31 | $20.41 | $20.41 | 5,155,300 | — | — |
| 2023-05-30 | $20.59 | $20.59 | 9,821,100 | — | — |
| 2023-05-26 | $21.67 | $21.67 | 5,768,300 | — | — |
| 2023-05-25 | $22.54 | $22.54 | 4,723,800 | — | — |
| 2023-05-24 | $23.34 | $23.34 | 4,196,700 | — | — |
| 2023-05-23 | $23.50 | $23.50 | 4,065,000 | — | — |
| 2023-05-22 | $23.80 | $23.80 | 5,375,400 | — | — |
| 2023-05-19 | $23.70 | $23.70 | 8,647,300 | — | — |
| 2023-05-18 | $23.71 | $23.71 | 8,601,500 | — | — |
| 2023-05-17 | $21.84 | $21.84 | 6,272,500 | — | — |
| 2023-05-16 | $22.02 | $22.02 | 5,194,800 | — | — |
| 2023-05-15 | $22.52 | $22.52 | 7,498,000 | — | — |
| 2023-05-12 | $21.70 | $21.70 | 5,536,300 | — | — |
| 2023-05-11 | $20.92 | $20.92 | 3,518,800 | — | — |
| 2023-05-10 | $21.03 | $21.03 | 4,180,800 | — | — |
| 2023-05-09 | $21.10 | $21.10 | 4,379,700 | — | — |
| 2023-05-08 | $20.91 | $20.91 | 4,269,100 | — | — |
| 2023-05-05 | $21.10 | $21.10 | 5,401,500 | — | — |
| 2023-05-04 | $20.10 | $20.10 | 4,577,800 | — | — |
| 2023-05-03 | $20.57 | $20.57 | 5,317,000 | — | — |
| 2023-05-02 | $21.11 | $21.11 | 7,460,400 | — | — |
| 2023-05-01 | $22.04 | $22.04 | 6,396,200 | — | — |
| 2023-04-28 | $22.99 | $22.99 | 8,821,700 | — | — |
| 2023-04-27 | $21.83 | $21.83 | 10,548,100 | — | — |
| 2023-04-26 | $21.81 | $21.81 | 6,578,700 | — | — |
| 2023-04-25 | $22.10 | $22.10 | 4,458,500 | — | — |
| 2023-04-24 | $22.94 | $22.94 | 4,274,600 | — | — |
| 2023-04-21 | $22.51 | $22.51 | 4,927,100 | — | — |
| 2023-04-20 | $22.73 | $22.73 | 3,825,100 | — | — |
| 2023-04-19 | $23.18 | $23.18 | 4,169,100 | — | — |
| 2023-04-18 | $23.64 | $23.64 | 3,407,000 | — | — |
| 2023-04-17 | $23.56 | $23.56 | 3,992,500 | — | — |
| 2023-04-14 | $23.89 | $23.89 | 3,327,200 | — | — |
| 2023-04-13 | $23.78 | $23.78 | 3,070,900 | — | — |
| 2023-04-12 | $23.88 | $23.88 | 3,358,500 | — | — |
| 2023-04-11 | $24.33 | $24.33 | 4,266,000 | — | — |
| 2023-04-10 | $24.11 | $24.11 | 5,697,200 | — | — |
| 2023-04-06 | $23.48 | $23.48 | 4,199,800 | — | — |
| 2023-04-05 | $24.00 | $24.00 | 5,352,100 | — | — |
| 2023-04-04 | $23.90 | $23.90 | 5,064,500 | — | — |
| 2023-04-03 | $23.68 | $23.68 | 6,236,500 | — | — |
| 2023-03-31 | $23.09 | $23.09 | 4,585,100 | — | — |
| 2023-03-30 | $22.56 | $22.56 | 4,165,600 | — | — |
| 2023-03-29 | $22.57 | $22.57 | 4,064,200 | — | — |
| 2023-03-28 | $22.20 | $22.20 | 3,670,200 | — | — |
| 2023-03-27 | $22.11 | $22.11 | 5,743,300 | — | — |
| 2023-03-24 | $21.72 | $21.72 | 4,397,200 | — | — |
| 2023-03-23 | $21.01 | $21.01 | 5,693,700 | — | — |
| 2023-03-22 | $21.46 | $21.46 | 6,558,800 | — | — |
| 2023-03-21 | $22.79 | $22.79 | 5,006,000 | — | — |
| 2023-03-20 | $22.21 | $22.21 | 5,096,300 | — | — |
| 2023-03-17 | $21.69 | $21.69 | 13,622,100 | — | — |
| 2023-03-16 | $22.38 | $22.38 | 5,727,600 | — | — |
| 2023-03-15 | $22.01 | $22.01 | 7,967,600 | — | — |
| 2023-03-14 | $23.14 | $23.14 | 5,253,500 | — | — |
| 2023-03-13 | $23.03 | $23.03 | 5,936,500 | — | — |
| 2023-03-10 | $23.40 | $23.40 | 6,703,000 | — | — |
| 2023-03-09 | $24.23 | $24.23 | 4,863,200 | — | — |
| 2023-03-08 | $25.14 | $25.14 | 7,958,500 | — | — |
| 2023-03-07 | $25.96 | $25.96 | 5,243,900 | — | — |
| 2023-03-06 | $26.17 | $26.17 | 6,146,200 | — | — |
| 2023-03-03 | $27.30 | $27.30 | 5,516,200 | — | — |
| 2023-03-02 | $26.44 | $26.44 | 3,858,600 | — | — |
| 2023-03-01 | $26.47 | $26.47 | 4,731,500 | — | — |
| 2023-02-28 | $26.20 | $26.20 | 7,180,100 | — | — |
| 2023-02-27 | $26.90 | $26.90 | 7,086,000 | — | — |
| 2023-02-24 | $27.51 | $27.51 | 11,626,200 | — | — |
| 2023-02-23 | $25.46 | $25.46 | 6,833,900 | — | — |
| 2023-02-22 | $24.90 | $24.90 | 6,771,200 | — | — |
| 2023-02-21 | $24.18 | $24.18 | 8,672,700 | — | — |
| 2023-02-17 | $25.23 | $25.23 | 8,650,800 | — | — |
| 2023-02-16 | $27.54 | $27.54 | 5,560,400 | — | — |
| 2023-02-15 | $27.91 | $27.91 | 5,943,200 | — | — |
| 2023-02-14 | $28.42 | $28.42 | 5,115,500 | — | — |
| 2023-02-13 | $28.02 | $28.02 | 4,952,700 | — | — |
| 2023-02-10 | $28.33 | $28.33 | 6,009,200 | — | — |
| 2023-02-09 | $26.83 | $26.83 | 7,135,500 | — | — |
| 2023-02-08 | $26.63 | $26.63 | 5,306,700 | — | — |
| 2023-02-07 | $27.19 | $27.19 | 6,902,900 | — | — |
| 2023-02-06 | $26.39 | $26.39 | 9,993,200 | — | — |
| 2023-02-03 | $27.48 | $27.48 | 6,235,500 | — | — |
| 2023-02-02 | $28.15 | $28.15 | 6,623,800 | — | — |
| 2023-02-01 | $27.92 | $27.92 | 7,017,400 | — | — |
| 2023-01-31 | $28.84 | $28.84 | 4,303,100 | — | — |
| 2023-01-30 | $28.18 | $28.18 | 5,308,200 | — | — |
| 2023-01-27 | $29.28 | $29.28 | 3,849,600 | — | — |
| 2023-01-26 | $29.18 | $29.18 | 6,393,800 | — | — |
| 2023-01-25 | $29.26 | $29.26 | 3,565,100 | — | — |
| 2023-01-24 | $30.04 | $30.04 | 4,777,700 | — | — |
| 2023-01-23 | $30.52 | $30.52 | 4,499,400 | — | — |
| 2023-01-20 | $29.40 | $29.40 | 5,632,800 | — | — |
| 2023-01-19 | $29.10 | $29.10 | 5,172,400 | — | — |
| 2023-01-18 | $28.74 | $28.74 | 6,042,800 | — | — |
| 2023-01-17 | $30.11 | $30.11 | 5,548,300 | — | — |
| 2023-01-13 | $29.74 | $29.74 | 5,829,300 | — | — |
| 2023-01-12 | $29.95 | $29.95 | 5,656,400 | — | — |
| 2023-01-11 | $28.76 | $28.76 | 7,070,800 | — | — |
| 2023-01-10 | $29.00 | $29.00 | 3,798,500 | — | — |
| 2023-01-09 | $29.41 | $29.41 | 5,611,800 | — | — |
| 2023-01-06 | $28.20 | $28.20 | 6,045,200 | — | — |
| 2023-01-05 | $27.83 | $27.83 | 8,779,300 | — | — |
| 2023-01-04 | $29.35 | $29.35 | 5,970,500 | — | — |
| 2023-01-03 | $28.42 | $28.42 | 10,349,500 | — | — |