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
- 2020-09-30 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 | $19.01 | $19.01 | 1,577,200 | — | — |
| 2023-12-28 | $19.47 | $19.47 | 1,252,400 | — | — |
| 2023-12-27 | $19.45 | $19.45 | 1,474,300 | — | — |
| 2023-12-26 | $19.67 | $19.67 | 1,474,000 | — | — |
| 2023-12-22 | $19.66 | $19.66 | 1,986,900 | — | — |
| 2023-12-21 | $19.27 | $19.27 | 2,198,200 | — | — |
| 2023-12-20 | $18.76 | $18.76 | 3,210,100 | — | — |
| 2023-12-19 | $19.97 | $19.97 | 2,296,200 | — | — |
| 2023-12-18 | $20.03 | $20.03 | 2,343,100 | — | — |
| 2023-12-15 | $20.18 | $20.18 | 3,429,500 | — | — |
| 2023-12-14 | $20.41 | $20.41 | 4,135,000 | — | — |
| 2023-12-13 | $19.92 | $19.92 | 3,247,000 | — | — |
| 2023-12-12 | $18.82 | $18.82 | 2,112,400 | — | — |
| 2023-12-11 | $19.41 | $19.41 | 2,584,500 | — | — |
| 2023-12-08 | $19.44 | $19.44 | 3,438,000 | — | — |
| 2023-12-07 | $18.72 | $18.72 | 4,940,800 | — | — |
| 2023-12-06 | $19.42 | $19.42 | 12,990,100 | — | — |
| 2023-12-05 | $23.31 | $23.31 | 6,236,100 | — | — |
| 2023-12-04 | $22.81 | $22.81 | 2,264,000 | — | — |
| 2023-12-01 | $22.46 | $22.46 | 2,343,400 | — | — |
| 2023-11-30 | $21.01 | $21.01 | 2,222,400 | — | — |
| 2023-11-29 | $21.56 | $21.56 | 1,863,400 | — | — |
| 2023-11-28 | $20.98 | $20.98 | 2,170,900 | — | — |
| 2023-11-27 | $20.51 | $20.51 | 1,422,400 | — | — |
| 2023-11-24 | $20.74 | $20.74 | 550,600 | — | — |
| 2023-11-22 | $20.68 | $20.68 | 1,324,000 | — | — |
| 2023-11-21 | $20.77 | $20.77 | 1,347,600 | — | — |
| 2023-11-20 | $21.84 | $21.84 | 1,540,500 | — | — |
| 2023-11-17 | $21.30 | $21.30 | 1,263,600 | — | — |
| 2023-11-16 | $20.99 | $20.99 | 1,440,400 | — | — |
| 2023-11-15 | $21.31 | $21.31 | 1,991,300 | — | — |
| 2023-11-14 | $20.97 | $20.97 | 2,746,000 | — | — |
| 2023-11-13 | $19.22 | $19.22 | 2,143,000 | — | — |
| 2023-11-10 | $19.67 | $19.67 | 1,429,800 | — | — |
| 2023-11-09 | $19.05 | $19.05 | 1,421,200 | — | — |
| 2023-11-08 | $19.91 | $19.91 | 1,286,800 | — | — |
| 2023-11-07 | $20.18 | $20.18 | 2,044,800 | — | — |
| 2023-11-06 | $18.93 | $18.93 | 2,564,000 | — | — |
| 2023-11-03 | $20.30 | $20.30 | 2,819,200 | — | — |
| 2023-11-02 | $19.33 | $19.33 | 2,971,200 | — | — |
| 2023-11-01 | $17.96 | $17.96 | 2,488,700 | — | — |
| 2023-10-31 | $18.47 | $18.47 | 2,081,400 | — | — |
| 2023-10-30 | $18.07 | $18.07 | 1,946,400 | — | — |
| 2023-10-27 | $18.07 | $18.07 | 1,494,300 | — | — |
| 2023-10-26 | $18.21 | $18.21 | 2,316,500 | — | — |
| 2023-10-25 | $18.09 | $18.09 | 3,208,800 | — | — |
| 2023-10-24 | $19.54 | $19.54 | 2,425,000 | — | — |
| 2023-10-23 | $18.45 | $18.45 | 2,874,000 | — | — |
| 2023-10-20 | $18.36 | $18.36 | 2,849,000 | — | — |
| 2023-10-19 | $19.25 | $19.25 | 3,035,000 | — | — |
| 2023-10-18 | $18.69 | $18.69 | 2,168,100 | — | — |
| 2023-10-17 | $19.31 | $19.31 | 3,007,000 | — | — |
| 2023-10-16 | $18.55 | $18.55 | 2,579,600 | — | — |
| 2023-10-13 | $17.58 | $17.58 | 3,287,400 | — | — |
| 2023-10-12 | $17.98 | $17.98 | 2,830,300 | — | — |
| 2023-10-11 | $18.28 | $18.28 | 2,210,600 | — | — |
| 2023-10-10 | $17.92 | $17.92 | 2,887,300 | — | — |
| 2023-10-09 | $17.22 | $17.22 | 2,109,700 | — | — |
| 2023-10-06 | $17.07 | $17.07 | 3,540,900 | — | — |
| 2023-10-05 | $15.92 | $15.92 | 3,135,300 | — | — |
| 2023-10-04 | $17.04 | $17.04 | 2,698,400 | — | — |
| 2023-10-03 | $17.22 | $17.22 | 4,051,100 | — | — |
| 2023-10-02 | $18.34 | $18.34 | 2,278,100 | — | — |
| 2023-09-29 | $18.31 | $18.31 | 2,479,500 | — | — |
| 2023-09-28 | $18.44 | $18.44 | 4,302,100 | — | — |
| 2023-09-27 | $17.24 | $17.24 | 3,358,100 | — | — |
| 2023-09-26 | $17.04 | $17.04 | 3,062,700 | — | — |
| 2023-09-25 | $17.09 | $17.09 | 2,632,500 | — | — |
| 2023-09-22 | $17.13 | $17.13 | 1,872,700 | — | — |
| 2023-09-21 | $17.09 | $17.09 | 2,772,500 | — | — |
| 2023-09-20 | $17.27 | $17.27 | 3,854,000 | — | — |
| 2023-09-19 | $17.74 | $17.74 | 5,259,100 | — | — |
| 2023-09-18 | $18.20 | $18.20 | 2,256,700 | — | — |
| 2023-09-15 | $18.25 | $18.25 | 2,343,800 | — | — |
| 2023-09-14 | $18.68 | $18.68 | 2,099,000 | — | — |
| 2023-09-13 | $18.85 | $18.85 | 3,822,400 | — | — |
| 2023-09-12 | $19.29 | $19.29 | 2,321,000 | — | — |
| 2023-09-11 | $20.19 | $20.19 | 2,542,700 | — | — |
| 2023-09-08 | $20.10 | $20.10 | 3,669,100 | — | — |
| 2023-09-07 | $19.93 | $19.93 | 4,397,600 | — | — |
| 2023-09-06 | $18.79 | $18.79 | 9,297,100 | — | — |
| 2023-09-05 | $21.64 | $21.64 | 4,111,600 | — | — |
| 2023-09-01 | $21.63 | $21.63 | 1,666,200 | — | — |
| 2023-08-31 | $21.49 | $21.49 | 2,603,100 | — | — |
| 2023-08-30 | $21.45 | $21.45 | 1,564,900 | — | — |
| 2023-08-29 | $21.29 | $21.29 | 1,788,300 | — | — |
| 2023-08-28 | $21.19 | $21.19 | 1,463,700 | — | — |
| 2023-08-25 | $21.60 | $21.60 | 1,782,900 | — | — |
| 2023-08-24 | $20.92 | $20.92 | 1,721,700 | — | — |
| 2023-08-23 | $22.17 | $22.17 | 2,054,000 | — | — |
| 2023-08-22 | $21.68 | $21.68 | 3,427,900 | — | — |
| 2023-08-21 | $20.35 | $20.35 | 1,323,400 | — | — |
| 2023-08-18 | $20.26 | $20.26 | 2,114,000 | — | — |
| 2023-08-17 | $19.83 | $19.83 | 2,426,700 | — | — |
| 2023-08-16 | $20.14 | $20.14 | 1,561,400 | — | — |
| 2023-08-15 | $20.64 | $20.64 | 1,919,200 | — | — |
| 2023-08-14 | $21.85 | $21.85 | 1,373,400 | — | — |
| 2023-08-11 | $21.00 | $21.00 | 1,793,800 | — | — |
| 2023-08-10 | $21.19 | $21.19 | 2,364,600 | — | — |
| 2023-08-09 | $21.23 | $21.23 | 1,934,500 | — | — |
| 2023-08-08 | $21.55 | $21.55 | 2,121,000 | — | — |
| 2023-08-07 | $22.07 | $22.07 | 1,636,800 | — | — |
| 2023-08-04 | $22.02 | $22.02 | 1,622,100 | — | — |
| 2023-08-03 | $22.06 | $22.06 | 1,565,200 | — | — |
| 2023-08-02 | $22.59 | $22.59 | 1,895,100 | — | — |
| 2023-08-01 | $24.41 | $24.41 | 2,103,700 | — | — |
| 2023-07-31 | $24.28 | $24.28 | 2,123,800 | — | — |
| 2023-07-28 | $23.35 | $23.35 | 1,805,400 | — | — |
| 2023-07-27 | $22.22 | $22.22 | 2,143,300 | — | — |
| 2023-07-26 | $22.36 | $22.36 | 1,650,700 | — | — |
| 2023-07-25 | $21.70 | $21.70 | 1,874,800 | — | — |
| 2023-07-24 | $22.12 | $22.12 | 2,023,500 | — | — |
| 2023-07-21 | $21.60 | $21.60 | 2,179,600 | — | — |
| 2023-07-20 | $22.24 | $22.24 | 2,173,000 | — | — |
| 2023-07-19 | $23.76 | $23.76 | 1,908,600 | — | — |
| 2023-07-18 | $23.68 | $23.68 | 1,760,600 | — | — |
| 2023-07-17 | $23.68 | $23.68 | 1,773,400 | — | — |
| 2023-07-14 | $23.02 | $23.02 | 2,471,700 | — | — |
| 2023-07-13 | $23.77 | $23.77 | 2,274,600 | — | — |
| 2023-07-12 | $22.74 | $22.74 | 3,308,400 | — | — |
| 2023-07-11 | $23.25 | $23.25 | 2,708,300 | — | — |
| 2023-07-10 | $21.71 | $21.71 | 1,984,400 | — | — |
| 2023-07-07 | $20.89 | $20.89 | 2,581,900 | — | — |
| 2023-07-06 | $21.00 | $21.00 | 2,854,300 | — | — |
| 2023-07-05 | $21.70 | $21.70 | 1,691,100 | — | — |
| 2023-07-03 | $22.01 | $22.01 | 1,059,200 | — | — |
| 2023-06-30 | $22.04 | $22.04 | 2,290,500 | — | — |
| 2023-06-29 | $22.04 | $22.04 | 1,731,200 | — | — |
| 2023-06-28 | $22.58 | $22.58 | 2,010,700 | — | — |
| 2023-06-27 | $22.29 | $22.29 | 2,585,400 | — | — |
| 2023-06-26 | $21.40 | $21.40 | 2,178,800 | — | — |
| 2023-06-23 | $22.53 | $22.53 | 3,380,200 | — | — |
| 2023-06-22 | $22.74 | $22.74 | 3,511,600 | — | — |
| 2023-06-21 | $22.81 | $22.81 | 5,156,500 | — | — |
| 2023-06-20 | $24.20 | $24.20 | 2,654,400 | — | — |
| 2023-06-16 | $25.01 | $25.01 | 4,916,400 | — | — |
| 2023-06-15 | $25.03 | $25.03 | 2,542,100 | — | — |
| 2023-06-14 | $24.67 | $24.67 | 2,757,200 | — | — |
| 2023-06-13 | $24.91 | $24.91 | 5,137,100 | — | — |
| 2023-06-12 | $22.57 | $22.57 | 2,030,300 | — | — |
| 2023-06-09 | $22.24 | $22.24 | 1,999,800 | — | — |
| 2023-06-08 | $22.53 | $22.53 | 2,663,100 | — | — |
| 2023-06-07 | $22.71 | $22.71 | 3,306,200 | — | — |
| 2023-06-06 | $23.08 | $23.08 | 3,466,300 | — | — |
| 2023-06-05 | $22.10 | $22.10 | 3,016,700 | — | — |
| 2023-06-02 | $22.20 | $22.20 | 7,097,600 | — | — |
| 2023-06-01 | $22.85 | $22.85 | 5,262,800 | — | — |
| 2023-05-31 | $23.88 | $23.88 | 4,879,400 | — | — |
| 2023-05-30 | $22.13 | $22.13 | 2,532,500 | — | — |
| 2023-05-26 | $21.25 | $21.25 | 1,988,200 | — | — |
| 2023-05-25 | $20.53 | $20.53 | 1,744,100 | — | — |
| 2023-05-24 | $20.93 | $20.93 | 1,902,800 | — | — |
| 2023-05-23 | $20.88 | $20.88 | 2,671,300 | — | — |
| 2023-05-22 | $20.54 | $20.54 | 1,932,400 | — | — |
| 2023-05-19 | $19.94 | $19.94 | 2,212,200 | — | — |
| 2023-05-18 | $19.97 | $19.97 | 2,145,500 | — | — |
| 2023-05-17 | $19.23 | $19.23 | 2,031,400 | — | — |
| 2023-05-16 | $18.25 | $18.25 | 1,733,300 | — | — |
| 2023-05-15 | $18.63 | $18.63 | 2,379,600 | — | — |
| 2023-05-12 | $17.22 | $17.22 | 1,963,000 | — | — |
| 2023-05-11 | $17.53 | $17.53 | 1,658,800 | — | — |
| 2023-05-10 | $17.39 | $17.39 | 1,633,600 | — | — |
| 2023-05-09 | $16.83 | $16.83 | 900,600 | — | — |
| 2023-05-08 | $16.64 | $16.64 | 1,359,400 | — | — |
| 2023-05-05 | $16.25 | $16.25 | 1,439,600 | — | — |
| 2023-05-04 | $15.88 | $15.88 | 1,398,700 | — | — |
| 2023-05-03 | $15.62 | $15.62 | 2,006,000 | — | — |
| 2023-05-02 | $15.64 | $15.64 | 1,745,800 | — | — |
| 2023-05-01 | $16.15 | $16.15 | 1,745,900 | — | — |
| 2023-04-28 | $16.18 | $16.18 | 1,694,300 | — | — |
| 2023-04-27 | $16.56 | $16.56 | 1,589,900 | — | — |
| 2023-04-26 | $16.16 | $16.16 | 1,499,400 | — | — |
| 2023-04-25 | $16.23 | $16.23 | 1,672,700 | — | — |
| 2023-04-24 | $17.27 | $17.27 | 1,887,300 | — | — |
| 2023-04-21 | $18.21 | $18.21 | 1,477,900 | — | — |
| 2023-04-20 | $17.92 | $17.92 | 1,467,600 | — | — |
| 2023-04-19 | $18.54 | $18.54 | 1,039,400 | — | — |
| 2023-04-18 | $18.72 | $18.72 | 1,162,500 | — | — |
| 2023-04-17 | $18.88 | $18.88 | 1,107,400 | — | — |
| 2023-04-14 | $18.32 | $18.32 | 1,523,300 | — | — |
| 2023-04-13 | $18.77 | $18.77 | 1,344,100 | — | — |
| 2023-04-12 | $18.58 | $18.58 | 2,115,900 | — | — |
| 2023-04-11 | $19.17 | $19.17 | 1,743,000 | — | — |
| 2023-04-10 | $19.32 | $19.32 | 1,684,200 | — | — |
| 2023-04-06 | $19.42 | $19.42 | 1,395,100 | — | — |
| 2023-04-05 | $19.54 | $19.54 | 2,802,700 | — | — |
| 2023-04-04 | $20.43 | $20.43 | 1,149,600 | — | — |
| 2023-04-03 | $20.70 | $20.70 | 1,350,900 | — | — |
| 2023-03-31 | $21.13 | $21.13 | 2,804,700 | — | — |
| 2023-03-30 | $20.05 | $20.05 | 1,498,000 | — | — |
| 2023-03-29 | $20.02 | $20.02 | 1,536,700 | — | — |
| 2023-03-28 | $19.45 | $19.45 | 1,554,200 | — | — |
| 2023-03-27 | $20.04 | $20.04 | 1,641,700 | — | — |
| 2023-03-24 | $20.42 | $20.42 | 1,800,100 | — | — |
| 2023-03-23 | $20.79 | $20.79 | 1,912,300 | — | — |
| 2023-03-22 | $20.39 | $20.39 | 2,581,000 | — | — |
| 2023-03-21 | $21.54 | $21.54 | 3,066,400 | — | — |
| 2023-03-20 | $21.72 | $21.72 | 2,114,400 | — | — |
| 2023-03-17 | $21.76 | $21.76 | 3,706,500 | — | — |
| 2023-03-16 | $22.24 | $22.24 | 3,139,900 | — | — |
| 2023-03-15 | $21.97 | $21.97 | 4,013,600 | — | — |
| 2023-03-14 | $20.84 | $20.84 | 5,190,600 | — | — |
| 2023-03-13 | $20.72 | $20.72 | 5,696,200 | — | — |
| 2023-03-10 | $19.15 | $19.15 | 8,898,800 | — | — |
| 2023-03-09 | $21.17 | $21.17 | 27,436,100 | — | — |
| 2023-03-08 | $17.80 | $17.80 | 9,347,900 | — | — |
| 2023-03-07 | $17.48 | $17.48 | 4,784,000 | — | — |
| 2023-03-06 | $17.22 | $17.22 | 4,745,300 | — | — |
| 2023-03-03 | $16.64 | $16.64 | 4,505,700 | — | — |
| 2023-03-02 | $15.32 | $15.32 | 2,338,100 | — | — |
| 2023-03-01 | $14.71 | $14.71 | 1,894,700 | — | — |
| 2023-02-28 | $14.79 | $14.79 | 2,000,400 | — | — |
| 2023-02-27 | $14.75 | $14.75 | 2,119,300 | — | — |
| 2023-02-24 | $14.64 | $14.64 | 1,998,300 | — | — |
| 2023-02-23 | $15.24 | $15.24 | 1,817,000 | — | — |
| 2023-02-22 | $15.16 | $15.16 | 2,399,300 | — | — |
| 2023-02-21 | $14.71 | $14.71 | 2,356,700 | — | — |
| 2023-02-17 | $15.61 | $15.61 | 3,117,900 | — | — |
| 2023-02-16 | $15.89 | $15.89 | 2,873,800 | — | — |
| 2023-02-15 | $16.93 | $16.93 | 3,480,800 | — | — |
| 2023-02-14 | $15.76 | $15.76 | 3,317,400 | — | — |
| 2023-02-13 | $14.75 | $14.75 | 4,321,300 | — | — |
| 2023-02-10 | $14.48 | $14.48 | 4,179,900 | — | — |
| 2023-02-09 | $15.61 | $15.61 | 3,071,800 | — | — |
| 2023-02-08 | $16.32 | $16.32 | 2,352,500 | — | — |
| 2023-02-07 | $16.40 | $16.40 | 2,675,100 | — | — |
| 2023-02-06 | $16.04 | $16.04 | 3,009,600 | — | — |
| 2023-02-03 | $16.67 | $16.67 | 3,593,700 | — | — |
| 2023-02-02 | $17.95 | $17.95 | 5,720,400 | — | — |
| 2023-02-01 | $16.62 | $16.62 | 3,137,700 | — | — |
| 2023-01-31 | $15.50 | $15.50 | 2,262,300 | — | — |
| 2023-01-30 | $15.03 | $15.03 | 3,308,300 | — | — |
| 2023-01-27 | $15.54 | $15.54 | 3,648,800 | — | — |
| 2023-01-26 | $14.55 | $14.55 | 2,166,000 | — | — |
| 2023-01-25 | $14.22 | $14.22 | 3,806,100 | — | — |
| 2023-01-24 | $13.96 | $13.96 | 2,594,600 | — | — |
| 2023-01-23 | $14.42 | $14.42 | 2,587,800 | — | — |
| 2023-01-20 | $13.59 | $13.59 | 2,943,900 | — | — |
| 2023-01-19 | $13.10 | $13.10 | 3,087,500 | — | — |
| 2023-01-18 | $14.05 | $14.05 | 3,186,000 | — | — |
| 2023-01-17 | $14.37 | $14.37 | 3,474,500 | — | — |
| 2023-01-13 | $14.33 | $14.33 | 2,793,700 | — | — |
| 2023-01-12 | $14.04 | $14.04 | 3,231,100 | — | — |
| 2023-01-11 | $13.71 | $13.71 | 2,588,400 | — | — |
| 2023-01-10 | $13.05 | $13.05 | 3,736,200 | — | — |
| 2023-01-09 | $12.25 | $12.25 | 5,301,100 | — | — |
| 2023-01-06 | $11.78 | $11.78 | 4,316,000 | — | — |
| 2023-01-05 | $12.13 | $12.13 | 4,902,100 | — | — |
| 2023-01-04 | $13.53 | $13.53 | 2,371,200 | — | — |
| 2023-01-03 | $13.25 | $13.25 | 2,917,000 | — | — |