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
- 2004-10-05 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 | $20.03 | $150.56 | 3,586,900 | — | — |
| 2023-12-28 | $20.08 | $150.94 | 4,032,400 | — | — |
| 2023-12-27 | $20.05 | $150.71 | 3,718,600 | — | — |
| 2023-12-26 | $19.94 | $149.88 | 4,519,300 | — | — |
| 2023-12-22 | $19.76 | $148.53 | 2,869,200 | — | — |
| 2023-12-21 | $19.62 | $147.48 | 3,168,400 | — | — |
| 2023-12-20 | $19.55 | $146.95 | 3,359,400 | — | — |
| 2023-12-19 | $19.72 | $148.23 | 3,338,500 | — | — |
| 2023-12-18 | $19.75 | $148.46 | 4,735,700 | — | — |
| 2023-12-15 | $19.58 | $147.18 | 4,684,400 | — | — |
| 2023-12-14 | $19.74 | $148.38 | 9,085,900 | — | — |
| 2023-12-13 | $20.21 | $148.31 | 9,989,200 | — | — |
| 2023-12-12 | $20.12 | $147.65 | 5,085,400 | — | — |
| 2023-12-11 | $20.06 | $147.21 | 4,622,800 | — | — |
| 2023-12-08 | $20.08 | $147.35 | 6,926,900 | — | — |
| 2023-12-07 | $19.94 | $146.32 | 3,469,000 | — | — |
| 2023-12-06 | $19.71 | $144.64 | 2,965,800 | — | — |
| 2023-12-05 | $19.78 | $145.15 | 3,914,900 | — | — |
| 2023-12-04 | $19.86 | $145.74 | 3,723,800 | — | — |
| 2023-12-01 | $19.92 | $146.18 | 3,553,300 | — | — |
| 2023-11-30 | $19.82 | $145.44 | 3,109,500 | — | — |
| 2023-11-29 | $19.77 | $145.08 | 2,310,100 | — | — |
| 2023-11-28 | $19.75 | $144.93 | 3,329,800 | — | — |
| 2023-11-27 | $19.85 | $145.66 | 2,507,800 | — | — |
| 2023-11-24 | $19.89 | $145.96 | 1,277,300 | — | — |
| 2023-11-22 | $19.84 | $145.59 | 2,321,200 | — | — |
| 2023-11-21 | $19.74 | $144.86 | 2,465,700 | — | — |
| 2023-11-20 | $19.73 | $144.78 | 2,801,100 | — | — |
| 2023-11-17 | $19.65 | $144.20 | 1,989,600 | — | — |
| 2023-11-16 | $19.63 | $144.05 | 2,374,200 | — | — |
| 2023-11-15 | $19.69 | $144.49 | 3,732,000 | — | — |
| 2023-11-14 | $19.75 | $144.93 | 4,193,700 | — | — |
| 2023-11-13 | $19.60 | $143.83 | 2,272,600 | — | — |
| 2023-11-10 | $19.61 | $143.90 | 2,266,200 | — | — |
| 2023-11-09 | $19.46 | $142.80 | 2,959,800 | — | — |
| 2023-11-08 | $19.53 | $143.32 | 1,959,400 | — | — |
| 2023-11-07 | $19.51 | $143.17 | 1,502,500 | — | — |
| 2023-11-06 | $19.54 | $143.39 | 2,664,700 | — | — |
| 2023-11-03 | $19.66 | $144.27 | 3,212,000 | — | — |
| 2023-11-02 | $19.59 | $143.76 | 3,226,100 | — | — |
| 2023-11-01 | $19.19 | $140.82 | 2,266,100 | — | — |
| 2023-10-31 | $18.96 | $139.13 | 2,930,900 | — | — |
| 2023-10-30 | $18.99 | $139.35 | 3,742,000 | — | — |
| 2023-10-27 | $18.66 | $136.93 | 3,021,400 | — | — |
| 2023-10-26 | $18.89 | $138.62 | 2,298,600 | — | — |
| 2023-10-25 | $18.90 | $138.69 | 2,818,600 | — | — |
| 2023-10-24 | $18.99 | $139.35 | 4,109,000 | — | — |
| 2023-10-23 | $18.81 | $138.03 | 5,092,700 | — | — |
| 2023-10-20 | $18.79 | $137.89 | 3,203,700 | — | — |
| 2023-10-19 | $18.92 | $138.84 | 3,639,300 | — | — |
| 2023-10-18 | $19.24 | $141.19 | 1,904,700 | — | — |
| 2023-10-17 | $19.50 | $143.10 | 2,546,900 | — | — |
| 2023-10-16 | $19.48 | $142.95 | 2,929,800 | — | — |
| 2023-10-13 | $19.03 | $139.65 | 1,704,300 | — | — |
| 2023-10-12 | $19.06 | $139.87 | 3,792,100 | — | — |
| 2023-10-11 | $19.31 | $141.70 | 1,750,200 | — | — |
| 2023-10-10 | $19.23 | $141.11 | 2,033,800 | — | — |
| 2023-10-09 | $19.19 | $140.82 | 1,755,100 | — | — |
| 2023-10-06 | $18.96 | $139.13 | 1,807,900 | — | — |
| 2023-10-05 | $18.89 | $138.62 | 2,384,200 | — | — |
| 2023-10-04 | $18.75 | $137.59 | 3,054,300 | — | — |
| 2023-10-03 | $18.78 | $137.81 | 4,314,700 | — | — |
| 2023-10-02 | $19.17 | $140.67 | 3,726,300 | — | — |
| 2023-09-29 | $19.47 | $142.88 | 3,685,200 | — | — |
| 2023-09-28 | $19.64 | $144.12 | 2,565,400 | — | — |
| 2023-09-27 | $19.43 | $142.58 | 3,538,100 | — | — |
| 2023-09-26 | $19.22 | $141.04 | 2,745,400 | — | — |
| 2023-09-25 | $19.53 | $143.32 | 3,647,000 | — | — |
| 2023-09-22 | $19.22 | $141.04 | 2,517,400 | — | — |
| 2023-09-21 | $19.08 | $140.01 | 2,140,300 | — | — |
| 2023-09-20 | $19.31 | $141.70 | 2,287,300 | — | — |
| 2023-09-19 | $19.35 | $141.99 | 1,886,300 | — | — |
| 2023-09-18 | $19.33 | $141.85 | 2,328,200 | — | — |
| 2023-09-15 | $19.27 | $141.41 | 3,544,300 | — | — |
| 2023-09-14 | $19.30 | $141.63 | 3,391,200 | — | — |
| 2023-09-13 | $19.75 | $141.41 | 2,668,000 | — | — |
| 2023-09-12 | $19.62 | $140.48 | 2,444,400 | — | — |
| 2023-09-11 | $19.61 | $140.41 | 2,790,300 | — | — |
| 2023-09-08 | $19.57 | $140.12 | 2,269,500 | — | — |
| 2023-09-07 | $19.41 | $138.97 | 1,701,400 | — | — |
| 2023-09-06 | $19.20 | $137.47 | 2,959,600 | — | — |
| 2023-09-05 | $19.37 | $138.69 | 2,637,700 | — | — |
| 2023-09-01 | $19.50 | $139.62 | 1,921,600 | — | — |
| 2023-08-31 | $19.49 | $139.55 | 1,729,000 | — | — |
| 2023-08-30 | $19.45 | $139.26 | 1,969,100 | — | — |
| 2023-08-29 | $19.41 | $138.97 | 1,721,800 | — | — |
| 2023-08-28 | $19.36 | $138.62 | 2,026,800 | — | — |
| 2023-08-25 | $19.24 | $137.76 | 2,253,300 | — | — |
| 2023-08-24 | $19.21 | $137.54 | 1,658,000 | — | — |
| 2023-08-23 | $19.18 | $137.33 | 2,496,000 | — | — |
| 2023-08-22 | $19.07 | $136.54 | 2,537,700 | — | — |
| 2023-08-21 | $19.29 | $138.11 | 1,786,400 | — | — |
| 2023-08-18 | $19.28 | $138.04 | 2,417,000 | — | — |
| 2023-08-17 | $19.16 | $137.18 | 2,249,300 | — | — |
| 2023-08-16 | $19.31 | $138.26 | 2,108,700 | — | — |
| 2023-08-15 | $19.35 | $138.54 | 2,445,900 | — | — |
| 2023-08-14 | $19.54 | $139.90 | 1,777,700 | — | — |
| 2023-08-11 | $19.54 | $139.90 | 1,933,000 | — | — |
| 2023-08-10 | $19.56 | $140.05 | 2,080,900 | — | — |
| 2023-08-09 | $19.56 | $140.05 | 2,743,900 | — | — |
| 2023-08-08 | $19.64 | $140.62 | 1,909,500 | — | — |
| 2023-08-07 | $19.62 | $140.48 | 1,908,400 | — | — |
| 2023-08-04 | $19.55 | $139.98 | 3,758,000 | — | — |
| 2023-08-03 | $19.51 | $139.69 | 2,368,200 | — | — |
| 2023-08-02 | $19.38 | $138.76 | 3,961,700 | — | — |
| 2023-08-01 | $19.53 | $139.83 | 3,061,900 | — | — |
| 2023-07-31 | $19.60 | $140.33 | 10,504,600 | — | — |
| 2023-07-28 | $19.55 | $139.98 | 7,910,800 | — | — |
| 2023-07-27 | $19.75 | $141.41 | 4,556,100 | — | — |
| 2023-07-26 | $19.81 | $141.84 | 8,437,900 | — | — |
| 2023-07-25 | $19.41 | $138.97 | 5,683,800 | — | — |
| 2023-07-24 | $19.62 | $140.48 | 2,047,900 | — | — |
| 2023-07-21 | $19.52 | $139.76 | 2,007,100 | — | — |
| 2023-07-20 | $19.47 | $139.40 | 2,359,300 | — | — |
| 2023-07-19 | $19.62 | $140.48 | 2,395,100 | — | — |
| 2023-07-18 | $19.62 | $140.48 | 3,698,100 | — | — |
| 2023-07-17 | $19.33 | $138.40 | 1,829,400 | — | — |
| 2023-07-14 | $19.19 | $137.40 | 1,908,300 | — | — |
| 2023-07-13 | $19.32 | $138.33 | 2,849,100 | — | — |
| 2023-07-12 | $19.27 | $137.97 | 2,496,700 | — | — |
| 2023-07-11 | $19.12 | $136.90 | 2,295,800 | — | — |
| 2023-07-10 | $19.06 | $136.47 | 2,356,600 | — | — |
| 2023-07-07 | $19.08 | $136.61 | 2,701,900 | — | — |
| 2023-07-06 | $18.97 | $135.82 | 2,792,000 | — | — |
| 2023-07-05 | $18.86 | $135.04 | 2,042,300 | — | — |
| 2023-07-03 | $18.89 | $135.25 | 1,881,000 | — | — |
| 2023-06-30 | $18.79 | $134.53 | 3,622,500 | — | — |
| 2023-06-29 | $18.80 | $134.61 | 1,888,800 | — | — |
| 2023-06-28 | $18.62 | $133.32 | 2,310,600 | — | — |
| 2023-06-27 | $18.28 | $130.88 | 2,010,700 | — | — |
| 2023-06-26 | $18.27 | $130.81 | 2,512,400 | — | — |
| 2023-06-23 | $18.02 | $129.02 | 2,372,400 | — | — |
| 2023-06-22 | $18.17 | $130.10 | 3,759,900 | — | — |
| 2023-06-21 | $18.59 | $133.10 | 2,924,300 | — | — |
| 2023-06-20 | $18.54 | $132.74 | 1,938,700 | — | — |
| 2023-06-16 | $18.68 | $133.75 | 8,982,200 | — | — |
| 2023-06-15 | $18.65 | $133.53 | 2,830,300 | — | — |
| 2023-06-14 | $18.54 | $132.74 | 3,716,500 | — | — |
| 2023-06-13 | $19.05 | $132.96 | 6,816,900 | — | — |
| 2023-06-12 | $19.05 | $132.96 | 3,710,600 | — | — |
| 2023-06-09 | $19.11 | $133.38 | 3,190,600 | — | — |
| 2023-06-08 | $19.08 | $133.17 | 8,040,000 | — | — |
| 2023-06-07 | $19.03 | $132.82 | 5,768,300 | — | — |
| 2023-06-06 | $19.07 | $133.10 | 3,729,800 | — | — |
| 2023-06-05 | $19.08 | $133.17 | 2,776,700 | — | — |
| 2023-06-02 | $19.09 | $133.24 | 5,042,000 | — | — |
| 2023-06-01 | $19.02 | $132.75 | 2,365,900 | — | — |
| 2023-05-31 | $18.74 | $130.80 | 1,830,700 | — | — |
| 2023-05-30 | $18.88 | $131.77 | 1,510,000 | — | — |
| 2023-05-26 | $18.82 | $131.35 | 1,409,500 | — | — |
| 2023-05-25 | $18.67 | $130.31 | 2,353,200 | — | — |
| 2023-05-24 | $18.75 | $130.87 | 2,757,000 | — | — |
| 2023-05-23 | $18.74 | $130.80 | 2,179,000 | — | — |
| 2023-05-22 | $18.77 | $131.01 | 1,903,400 | — | — |
| 2023-05-19 | $18.72 | $130.66 | 2,825,400 | — | — |
| 2023-05-18 | $18.58 | $129.68 | 2,284,000 | — | — |
| 2023-05-17 | $18.40 | $128.42 | 1,893,600 | — | — |
| 2023-05-16 | $18.11 | $126.40 | 2,263,000 | — | — |
| 2023-05-15 | $18.39 | $128.35 | 1,729,900 | — | — |
| 2023-05-12 | $18.25 | $127.38 | 1,878,500 | — | — |
| 2023-05-11 | $18.23 | $127.24 | 1,710,200 | — | — |
| 2023-05-10 | $18.31 | $127.79 | 1,704,100 | — | — |
| 2023-05-09 | $18.23 | $127.24 | 1,674,800 | — | — |
| 2023-05-08 | $18.42 | $128.56 | 2,083,000 | — | — |
| 2023-05-05 | $18.21 | $127.10 | 2,378,400 | — | — |
| 2023-05-04 | $17.65 | $123.19 | 3,921,200 | — | — |
| 2023-05-03 | $18.09 | $126.26 | 1,964,900 | — | — |
| 2023-05-02 | $18.04 | $125.91 | 2,781,800 | — | — |
| 2023-05-01 | $18.26 | $127.45 | 1,894,800 | — | — |
| 2023-04-28 | $18.48 | $128.98 | 1,666,900 | — | — |
| 2023-04-27 | $18.32 | $127.86 | 2,267,100 | — | — |
| 2023-04-26 | $17.81 | $124.30 | 3,129,200 | — | — |
| 2023-04-25 | $18.12 | $126.47 | 3,243,000 | — | — |
| 2023-04-24 | $18.46 | $128.84 | 3,248,800 | — | — |
| 2023-04-21 | $18.20 | $127.03 | 1,778,700 | — | — |
| 2023-04-20 | $18.13 | $126.54 | 2,672,200 | — | — |
| 2023-04-19 | $18.40 | $128.42 | 2,552,100 | — | — |
| 2023-04-18 | $18.26 | $127.45 | 4,412,500 | — | — |
| 2023-04-17 | $18.42 | $128.56 | 2,339,800 | — | — |
| 2023-04-14 | $18.25 | $127.38 | 7,063,000 | — | — |
| 2023-04-13 | $18.62 | $129.96 | 2,108,400 | — | — |
| 2023-04-12 | $18.36 | $128.14 | 2,765,100 | — | — |
| 2023-04-11 | $18.22 | $127.17 | 2,116,700 | — | — |
| 2023-04-10 | $17.94 | $125.21 | 2,988,300 | — | — |
| 2023-04-06 | $18.04 | $125.91 | 1,710,300 | — | — |
| 2023-04-05 | $17.91 | $125.00 | 2,596,900 | — | — |
| 2023-04-04 | $18.12 | $126.47 | 2,743,100 | — | — |
| 2023-04-03 | $18.30 | $127.72 | 4,741,900 | — | — |
| 2023-03-31 | $18.27 | $127.52 | 4,192,800 | — | — |
| 2023-03-30 | $18.17 | $126.82 | 3,336,500 | — | — |
| 2023-03-29 | $17.86 | $124.65 | 2,844,300 | — | — |
| 2023-03-28 | $17.75 | $123.89 | 2,277,200 | — | — |
| 2023-03-27 | $17.83 | $124.44 | 3,403,800 | — | — |
| 2023-03-24 | $17.54 | $122.42 | 3,752,500 | — | — |
| 2023-03-23 | $17.19 | $119.98 | 3,209,900 | — | — |
| 2023-03-22 | $17.31 | $120.81 | 3,998,700 | — | — |
| 2023-03-21 | $17.70 | $123.54 | 4,339,700 | — | — |
| 2023-03-20 | $17.39 | $121.37 | 4,032,100 | — | — |
| 2023-03-17 | $17.43 | $121.65 | 5,273,200 | — | — |
| 2023-03-16 | $17.79 | $124.17 | 3,736,500 | — | — |
| 2023-03-15 | $17.39 | $121.37 | 7,635,100 | — | — |
| 2023-03-14 | $17.84 | $124.51 | 4,877,700 | — | — |
| 2023-03-13 | $17.79 | $120.81 | 7,447,300 | — | — |
| 2023-03-10 | $17.67 | $120.00 | 9,778,800 | — | — |
| 2023-03-09 | $18.45 | $125.30 | 5,167,900 | — | — |
| 2023-03-08 | $19.22 | $130.53 | 2,515,300 | — | — |
| 2023-03-07 | $19.19 | $130.32 | 3,913,900 | — | — |
| 2023-03-06 | $19.41 | $131.82 | 6,939,400 | — | — |
| 2023-03-03 | $19.45 | $132.09 | 2,320,500 | — | — |
| 2023-03-02 | $19.44 | $132.02 | 2,106,200 | — | — |
| 2023-03-01 | $19.35 | $131.41 | 1,871,600 | — | — |
| 2023-02-28 | $19.36 | $131.48 | 2,519,400 | — | — |
| 2023-02-27 | $19.45 | $132.09 | 2,392,300 | — | — |
| 2023-02-24 | $19.32 | $131.21 | 2,980,100 | — | — |
| 2023-02-23 | $19.42 | $131.88 | 2,637,800 | — | — |
| 2023-02-22 | $19.41 | $131.82 | 2,112,300 | — | — |
| 2023-02-21 | $19.32 | $131.21 | 3,598,100 | — | — |
| 2023-02-17 | $19.68 | $133.65 | 2,684,400 | — | — |
| 2023-02-16 | $19.76 | $134.19 | 2,017,700 | — | — |
| 2023-02-15 | $19.69 | $133.72 | 2,594,700 | — | — |
| 2023-02-14 | $19.61 | $133.17 | 6,964,000 | — | — |
| 2023-02-13 | $19.71 | $133.85 | 8,784,600 | — | — |
| 2023-02-10 | $19.74 | $134.06 | 2,213,100 | — | — |
| 2023-02-09 | $19.82 | $134.60 | 2,484,800 | — | — |
| 2023-02-08 | $19.95 | $135.48 | 2,217,600 | — | — |
| 2023-02-07 | $20.04 | $136.10 | 3,718,600 | — | — |
| 2023-02-06 | $19.60 | $133.11 | 2,769,800 | — | — |
| 2023-02-03 | $19.69 | $133.72 | 1,805,700 | — | — |
| 2023-02-02 | $19.78 | $134.33 | 1,885,900 | — | — |
| 2023-02-01 | $19.68 | $133.65 | 2,029,000 | — | — |
| 2023-01-31 | $19.37 | $131.54 | 1,542,000 | — | — |
| 2023-01-30 | $19.24 | $130.66 | 1,962,900 | — | — |
| 2023-01-27 | $19.64 | $133.38 | 2,085,900 | — | — |
| 2023-01-26 | $19.62 | $133.24 | 2,442,900 | — | — |
| 2023-01-25 | $19.37 | $131.54 | 2,728,900 | — | — |
| 2023-01-24 | $19.46 | $132.16 | 2,251,700 | — | — |
| 2023-01-23 | $19.47 | $132.22 | 3,984,600 | — | — |
| 2023-01-20 | $19.03 | $129.24 | 2,349,800 | — | — |
| 2023-01-19 | $18.79 | $127.61 | 2,533,000 | — | — |
| 2023-01-18 | $18.89 | $128.29 | 3,882,400 | — | — |
| 2023-01-17 | $18.89 | $128.29 | 3,885,600 | — | — |
| 2023-01-13 | $18.90 | $128.35 | 11,291,500 | — | — |
| 2023-01-12 | $19.61 | $133.17 | 2,923,400 | — | — |
| 2023-01-11 | $19.32 | $131.21 | 3,304,200 | — | — |
| 2023-01-10 | $18.79 | $127.61 | 2,487,400 | — | — |
| 2023-01-09 | $18.59 | $126.25 | 2,540,400 | — | — |
| 2023-01-06 | $18.50 | $125.64 | 3,856,600 | — | — |
| 2023-01-05 | $18.60 | $126.32 | 1,635,900 | — | — |
| 2023-01-04 | $18.86 | $128.08 | 2,481,200 | — | — |
| 2023-01-03 | $18.57 | $126.11 | 2,014,700 | — | — |