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
- 2019-05-17 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 | $22.83 | $22.83 | 3,220,900 | — | — |
| 2023-12-28 | $23.08 | $23.08 | 2,615,700 | — | — |
| 2023-12-27 | $23.02 | $23.02 | 3,357,200 | — | — |
| 2023-12-26 | $23.08 | $23.08 | 2,018,900 | — | — |
| 2023-12-22 | $22.94 | $22.94 | 6,046,500 | — | — |
| 2023-12-21 | $22.89 | $22.89 | 3,652,800 | — | — |
| 2023-12-20 | $22.72 | $22.72 | 5,043,600 | — | — |
| 2023-12-19 | $23.08 | $23.08 | 3,856,800 | — | — |
| 2023-12-18 | $22.56 | $22.56 | 6,836,000 | — | — |
| 2023-12-15 | $23.01 | $23.01 | 14,935,300 | — | — |
| 2023-12-14 | $22.42 | $22.42 | 8,776,500 | — | — |
| 2023-12-13 | $21.99 | $21.99 | 9,130,100 | — | — |
| 2023-12-12 | $21.26 | $21.26 | 7,109,200 | — | — |
| 2023-12-11 | $21.17 | $21.17 | 5,834,800 | — | — |
| 2023-12-08 | $20.98 | $20.98 | 15,305,200 | — | — |
| 2023-12-07 | $20.89 | $20.89 | 5,796,700 | — | — |
| 2023-12-06 | $20.85 | $20.85 | 4,374,700 | — | — |
| 2023-12-05 | $20.71 | $20.71 | 6,219,600 | — | — |
| 2023-12-04 | $21.44 | $21.44 | 8,306,500 | — | — |
| 2023-12-01 | $21.38 | $21.38 | 7,229,000 | — | — |
| 2023-11-30 | $21.18 | $21.18 | 8,135,800 | — | — |
| 2023-11-29 | $20.86 | $20.86 | 7,907,200 | — | — |
| 2023-11-28 | $20.44 | $20.44 | 12,004,100 | — | — |
| 2023-11-27 | $20.05 | $20.05 | 5,589,000 | — | — |
| 2023-11-24 | $20.32 | $20.32 | 1,872,400 | — | — |
| 2023-11-22 | $20.09 | $20.09 | 4,923,900 | — | — |
| 2023-11-21 | $19.80 | $19.80 | 7,076,500 | — | — |
| 2023-11-20 | $19.44 | $19.44 | 4,959,200 | — | — |
| 2023-11-17 | $19.34 | $19.34 | 4,526,000 | — | — |
| 2023-11-16 | $19.29 | $19.29 | 4,689,300 | — | — |
| 2023-11-15 | $19.29 | $19.29 | 6,107,600 | — | — |
| 2023-11-14 | $18.84 | $18.84 | 5,814,000 | — | — |
| 2023-11-13 | $18.61 | $18.61 | 7,217,500 | — | — |
| 2023-11-10 | $18.56 | $18.56 | 6,025,700 | — | — |
| 2023-11-09 | $18.39 | $18.39 | 8,270,000 | — | — |
| 2023-11-08 | $18.32 | $18.32 | 5,889,000 | — | — |
| 2023-11-07 | $18.39 | $18.39 | 7,033,500 | — | — |
| 2023-11-06 | $18.27 | $18.27 | 5,962,700 | — | — |
| 2023-11-03 | $18.37 | $18.37 | 8,100,700 | — | — |
| 2023-11-02 | $18.20 | $18.20 | 8,149,500 | — | — |
| 2023-11-01 | $17.41 | $17.41 | 13,196,300 | — | — |
| 2023-10-31 | $17.43 | $17.43 | 14,645,000 | — | — |
| 2023-10-30 | $17.15 | $17.15 | 21,572,000 | — | — |
| 2023-10-27 | $17.83 | $17.83 | 25,750,600 | — | — |
| 2023-10-26 | $19.52 | $19.52 | 15,949,100 | — | — |
| 2023-10-25 | $19.35 | $19.35 | 24,939,800 | — | — |
| 2023-10-24 | $20.18 | $20.18 | 6,646,000 | — | — |
| 2023-10-23 | $20.56 | $20.56 | 6,238,300 | — | — |
| 2023-10-20 | $20.54 | $20.54 | 11,138,600 | — | — |
| 2023-10-19 | $20.83 | $20.83 | 11,498,700 | — | — |
| 2023-10-18 | $20.80 | $20.80 | 9,149,100 | — | — |
| 2023-10-17 | $21.55 | $21.55 | 9,458,400 | — | — |
| 2023-10-16 | $21.57 | $21.57 | 5,063,300 | — | — |
| 2023-10-13 | $20.99 | $20.99 | 5,992,400 | — | — |
| 2023-10-12 | $21.02 | $21.02 | 22,146,600 | — | — |
| 2023-10-11 | $20.95 | $20.95 | 4,818,300 | — | — |
| 2023-10-10 | $20.76 | $20.76 | 4,536,400 | — | — |
| 2023-10-09 | $20.78 | $20.78 | 3,735,700 | — | — |
| 2023-10-06 | $20.64 | $20.64 | 7,015,900 | — | — |
| 2023-10-05 | $20.56 | $20.56 | 7,308,500 | — | — |
| 2023-10-04 | $20.56 | $20.56 | 4,918,100 | — | — |
| 2023-10-03 | $20.54 | $20.54 | 7,831,100 | — | — |
| 2023-10-02 | $20.85 | $20.85 | 8,591,600 | — | — |
| 2023-09-29 | $21.08 | $21.08 | 4,124,600 | — | — |
| 2023-09-28 | $20.79 | $20.79 | 4,156,400 | — | — |
| 2023-09-27 | $20.77 | $20.77 | 5,416,400 | — | — |
| 2023-09-26 | $20.95 | $20.95 | 6,127,400 | — | — |
| 2023-09-25 | $21.02 | $21.02 | 5,495,900 | — | — |
| 2023-09-22 | $21.11 | $21.11 | 6,166,200 | — | — |
| 2023-09-21 | $21.57 | $21.57 | 4,379,200 | — | — |
| 2023-09-20 | $22.04 | $22.04 | 4,963,900 | — | — |
| 2023-09-19 | $21.58 | $21.58 | 3,884,000 | — | — |
| 2023-09-18 | $21.42 | $21.42 | 5,254,700 | — | — |
| 2023-09-15 | $21.87 | $21.87 | 7,038,400 | — | — |
| 2023-09-14 | $21.72 | $21.72 | 4,743,200 | — | — |
| 2023-09-13 | $21.35 | $21.35 | 6,528,400 | — | — |
| 2023-09-12 | $21.27 | $21.27 | 15,777,500 | — | — |
| 2023-09-11 | $20.41 | $20.41 | 4,632,000 | — | — |
| 2023-09-08 | $20.23 | $20.23 | 8,818,300 | — | — |
| 2023-09-07 | $20.70 | $20.70 | 5,108,700 | — | — |
| 2023-09-06 | $20.77 | $20.77 | 5,701,000 | — | — |
| 2023-09-05 | $21.05 | $21.05 | 4,323,000 | — | — |
| 2023-09-01 | $21.70 | $21.70 | 5,251,400 | — | — |
| 2023-08-31 | $21.65 | $21.65 | 6,166,300 | — | — |
| 2023-08-30 | $22.09 | $22.09 | 3,298,400 | — | — |
| 2023-08-29 | $22.08 | $22.08 | 3,850,200 | — | — |
| 2023-08-28 | $21.98 | $21.98 | 2,569,400 | — | — |
| 2023-08-25 | $21.77 | $21.77 | 4,823,100 | — | — |
| 2023-08-24 | $21.82 | $21.82 | 3,449,100 | — | — |
| 2023-08-23 | $21.73 | $21.73 | 6,096,100 | — | — |
| 2023-08-22 | $21.95 | $21.95 | 4,724,000 | — | — |
| 2023-08-21 | $21.97 | $21.97 | 4,168,300 | — | — |
| 2023-08-18 | $21.43 | $21.43 | 7,248,700 | — | — |
| 2023-08-17 | $21.17 | $21.17 | 4,342,000 | — | — |
| 2023-08-16 | $20.79 | $20.79 | 3,717,200 | — | — |
| 2023-08-15 | $21.07 | $21.07 | 4,059,200 | — | — |
| 2023-08-14 | $21.12 | $21.12 | 3,365,800 | — | — |
| 2023-08-11 | $20.74 | $20.74 | 2,661,700 | — | — |
| 2023-08-10 | $20.55 | $20.55 | 2,919,800 | — | — |
| 2023-08-09 | $20.79 | $20.79 | 3,869,800 | — | — |
| 2023-08-08 | $20.64 | $20.64 | 4,896,800 | — | — |
| 2023-08-07 | $20.76 | $20.76 | 4,526,100 | — | — |
| 2023-08-04 | $20.70 | $20.70 | 6,770,900 | — | — |
| 2023-08-03 | $20.60 | $20.60 | 4,137,200 | — | — |
| 2023-08-02 | $21.02 | $21.02 | 5,224,700 | — | — |
| 2023-08-01 | $20.89 | $20.89 | 8,312,200 | — | — |
| 2023-07-31 | $20.57 | $20.57 | 11,264,000 | — | — |
| 2023-07-28 | $21.28 | $21.28 | 23,103,400 | — | — |
| 2023-07-27 | $22.83 | $22.83 | 7,731,800 | — | — |
| 2023-07-26 | $23.33 | $23.33 | 8,098,700 | — | — |
| 2023-07-25 | $22.75 | $22.75 | 7,025,200 | — | — |
| 2023-07-24 | $22.84 | $22.84 | 7,673,000 | — | — |
| 2023-07-21 | $23.00 | $23.00 | 15,180,500 | — | — |
| 2023-07-20 | $21.55 | $21.55 | 3,572,400 | — | — |
| 2023-07-19 | $21.83 | $21.83 | 6,747,400 | — | — |
| 2023-07-18 | $21.01 | $21.01 | 3,706,700 | — | — |
| 2023-07-17 | $20.63 | $20.63 | 3,105,900 | — | — |
| 2023-07-14 | $20.90 | $20.90 | 4,350,000 | — | — |
| 2023-07-13 | $20.90 | $20.90 | 6,040,200 | — | — |
| 2023-07-12 | $20.82 | $20.82 | 3,890,900 | — | — |
| 2023-07-11 | $20.63 | $20.63 | 3,289,600 | — | — |
| 2023-07-10 | $20.68 | $20.68 | 3,840,200 | — | — |
| 2023-07-07 | $20.73 | $20.73 | 4,922,400 | — | — |
| 2023-07-06 | $20.35 | $20.35 | 3,652,300 | — | — |
| 2023-07-05 | $20.37 | $20.37 | 3,048,800 | — | — |
| 2023-07-03 | $20.33 | $20.33 | 1,584,400 | — | — |
| 2023-06-30 | $20.54 | $20.54 | 4,182,300 | — | — |
| 2023-06-29 | $20.18 | $20.18 | 4,055,600 | — | — |
| 2023-06-28 | $19.51 | $19.51 | 2,962,500 | — | — |
| 2023-06-27 | $19.57 | $19.57 | 2,677,400 | — | — |
| 2023-06-26 | $19.75 | $19.75 | 2,841,400 | — | — |
| 2023-06-23 | $19.67 | $19.67 | 14,188,300 | — | — |
| 2023-06-22 | $20.08 | $20.08 | 5,594,500 | — | — |
| 2023-06-21 | $19.71 | $19.71 | 6,595,500 | — | — |
| 2023-06-20 | $19.65 | $19.65 | 7,002,400 | — | — |
| 2023-06-16 | $19.95 | $19.95 | 8,567,200 | — | — |
| 2023-06-15 | $19.90 | $19.90 | 9,433,200 | — | — |
| 2023-06-14 | $19.56 | $19.56 | 8,295,900 | — | — |
| 2023-06-13 | $20.03 | $20.03 | 4,301,800 | — | — |
| 2023-06-12 | $20.19 | $20.19 | 6,588,100 | — | — |
| 2023-06-09 | $19.63 | $19.63 | 6,893,600 | — | — |
| 2023-06-08 | $19.83 | $19.83 | 4,735,100 | — | — |
| 2023-06-07 | $20.32 | $20.32 | 5,003,300 | — | — |
| 2023-06-06 | $19.78 | $19.78 | 7,867,100 | — | — |
| 2023-06-05 | $20.24 | $20.24 | 4,275,200 | — | — |
| 2023-06-02 | $20.02 | $20.02 | 5,751,200 | — | — |
| 2023-06-01 | $19.90 | $19.90 | 6,402,400 | — | — |
| 2023-05-31 | $19.94 | $19.94 | 19,735,200 | — | — |
| 2023-05-30 | $20.58 | $20.58 | 3,696,500 | — | — |
| 2023-05-26 | $20.65 | $20.65 | 3,731,300 | — | — |
| 2023-05-25 | $20.38 | $20.38 | 4,413,700 | — | — |
| 2023-05-24 | $20.41 | $20.41 | 4,808,000 | — | — |
| 2023-05-23 | $20.88 | $20.88 | 4,218,900 | — | — |
| 2023-05-22 | $20.83 | $20.83 | 5,686,900 | — | — |
| 2023-05-19 | $20.95 | $20.95 | 5,328,300 | — | — |
| 2023-05-18 | $20.85 | $20.85 | 4,073,000 | — | — |
| 2023-05-17 | $20.28 | $20.28 | 5,075,200 | — | — |
| 2023-05-16 | $19.98 | $19.98 | 5,194,400 | — | — |
| 2023-05-15 | $20.37 | $20.37 | 3,708,300 | — | — |
| 2023-05-12 | $20.24 | $20.24 | 5,014,300 | — | — |
| 2023-05-11 | $20.39 | $20.39 | 4,569,700 | — | — |
| 2023-05-10 | $20.58 | $20.58 | 6,688,000 | — | — |
| 2023-05-09 | $20.37 | $20.37 | 6,692,600 | — | — |
| 2023-05-08 | $20.09 | $20.09 | 4,255,000 | — | — |
| 2023-05-05 | $20.05 | $20.05 | 3,515,700 | — | — |
| 2023-05-04 | $20.23 | $20.23 | 5,164,600 | — | — |
| 2023-05-03 | $20.20 | $20.20 | 5,460,000 | — | — |
| 2023-05-02 | $19.73 | $19.73 | 6,389,400 | — | — |
| 2023-05-01 | $20.23 | $20.23 | 10,378,400 | — | — |
| 2023-04-28 | $19.48 | $19.48 | 13,172,500 | — | — |
| 2023-04-27 | $18.74 | $18.74 | 8,937,600 | — | — |
| 2023-04-26 | $18.72 | $18.72 | 8,537,800 | — | — |
| 2023-04-25 | $18.87 | $18.87 | 6,076,800 | — | — |
| 2023-04-24 | $20.15 | $20.15 | 4,593,900 | — | — |
| 2023-04-21 | $20.15 | $20.15 | 5,513,700 | — | — |
| 2023-04-20 | $19.87 | $19.87 | 7,053,700 | — | — |
| 2023-04-19 | $20.67 | $20.67 | 10,285,800 | — | — |
| 2023-04-18 | $20.44 | $20.44 | 15,385,800 | — | — |
| 2023-04-17 | $21.19 | $21.19 | 4,585,100 | — | — |
| 2023-04-14 | $20.69 | $20.69 | 7,199,600 | — | — |
| 2023-04-13 | $21.49 | $21.49 | 9,766,500 | — | — |
| 2023-04-12 | $21.29 | $21.29 | 3,641,200 | — | — |
| 2023-04-11 | $21.54 | $21.54 | 4,070,100 | — | — |
| 2023-04-10 | $21.06 | $21.06 | 3,502,800 | — | — |
| 2023-04-06 | $20.70 | $20.70 | 2,833,900 | — | — |
| 2023-04-05 | $20.82 | $20.82 | 4,582,600 | — | — |
| 2023-04-04 | $20.77 | $20.77 | 4,795,900 | — | — |
| 2023-04-03 | $20.76 | $20.76 | 6,690,100 | — | — |
| 2023-03-31 | $21.14 | $21.14 | 10,060,700 | — | — |
| 2023-03-30 | $21.26 | $21.26 | 3,448,000 | — | — |
| 2023-03-29 | $21.01 | $21.01 | 3,427,100 | — | — |
| 2023-03-28 | $20.99 | $20.99 | 3,687,200 | — | — |
| 2023-03-27 | $21.10 | $21.10 | 7,089,700 | — | — |
| 2023-03-24 | $20.89 | $20.89 | 5,351,900 | — | — |
| 2023-03-23 | $21.02 | $21.02 | 4,742,000 | — | — |
| 2023-03-22 | $21.10 | $21.10 | 4,019,200 | — | — |
| 2023-03-21 | $21.60 | $21.60 | 6,807,200 | — | — |
| 2023-03-20 | $20.99 | $20.99 | 3,546,700 | — | — |
| 2023-03-17 | $20.75 | $20.75 | 5,265,800 | — | — |
| 2023-03-16 | $21.14 | $21.14 | 7,905,800 | — | — |
| 2023-03-15 | $20.52 | $20.52 | 10,495,100 | — | — |
| 2023-03-14 | $21.05 | $21.05 | 7,682,700 | — | — |
| 2023-03-13 | $21.45 | $21.45 | 11,417,600 | — | — |
| 2023-03-10 | $21.26 | $21.26 | 10,265,900 | — | — |
| 2023-03-09 | $22.46 | $22.46 | 8,990,200 | — | — |
| 2023-03-08 | $22.67 | $22.67 | 13,350,500 | — | — |
| 2023-03-07 | $23.79 | $23.79 | 6,382,800 | — | — |
| 2023-03-06 | $24.54 | $24.54 | 4,690,600 | — | — |
| 2023-03-03 | $25.10 | $25.10 | 5,163,200 | — | — |
| 2023-03-02 | $24.77 | $24.77 | 5,160,600 | — | — |
| 2023-03-01 | $24.56 | $24.56 | 5,006,600 | — | — |
| 2023-02-28 | $24.37 | $24.37 | 10,971,300 | — | — |
| 2023-02-27 | $24.32 | $24.32 | 14,795,800 | — | — |
| 2023-02-24 | $24.62 | $24.62 | 8,736,900 | — | — |
| 2023-02-23 | $24.59 | $24.59 | 6,128,700 | — | — |
| 2023-02-22 | $24.15 | $24.15 | 6,264,300 | — | — |
| 2023-02-21 | $24.18 | $24.18 | 6,925,300 | — | — |
| 2023-02-17 | $24.54 | $24.54 | 5,403,900 | — | — |
| 2023-02-16 | $24.37 | $24.37 | 5,749,200 | — | — |
| 2023-02-15 | $24.84 | $24.84 | 7,086,000 | — | — |
| 2023-02-14 | $24.28 | $24.28 | 5,159,300 | — | — |
| 2023-02-13 | $24.13 | $24.13 | 5,211,100 | — | — |
| 2023-02-10 | $23.98 | $23.98 | 7,530,400 | — | — |
| 2023-02-09 | $24.11 | $24.11 | 12,095,400 | — | — |
| 2023-02-08 | $24.40 | $24.40 | 9,258,900 | — | — |
| 2023-02-07 | $23.81 | $23.81 | 10,966,700 | — | — |
| 2023-02-06 | $23.42 | $23.42 | 7,837,600 | — | — |
| 2023-02-03 | $23.05 | $23.05 | 16,722,900 | — | — |
| 2023-02-02 | $24.88 | $24.88 | 7,583,400 | — | — |
| 2023-02-01 | $24.43 | $24.43 | 6,508,100 | — | — |
| 2023-01-31 | $23.90 | $23.90 | 4,775,400 | — | — |
| 2023-01-30 | $23.52 | $23.52 | 4,669,700 | — | — |
| 2023-01-27 | $24.10 | $24.10 | 6,006,400 | — | — |
| 2023-01-26 | $23.82 | $23.82 | 7,168,600 | — | — |
| 2023-01-25 | $23.23 | $23.23 | 7,007,800 | — | — |
| 2023-01-24 | $23.04 | $23.04 | 6,594,000 | — | — |
| 2023-01-23 | $23.65 | $23.65 | 6,473,000 | — | — |
| 2023-01-20 | $23.02 | $23.02 | 5,110,900 | — | — |
| 2023-01-19 | $22.65 | $22.65 | 5,663,900 | — | — |
| 2023-01-18 | $22.23 | $22.23 | 4,483,400 | — | — |
| 2023-01-17 | $22.26 | $22.26 | 4,099,300 | — | — |
| 2023-01-13 | $22.10 | $22.10 | 3,617,000 | — | — |
| 2023-01-12 | $22.13 | $22.13 | 3,779,500 | — | — |
| 2023-01-11 | $22.18 | $22.18 | 5,452,600 | — | — |
| 2023-01-10 | $21.47 | $21.47 | 5,918,200 | — | — |
| 2023-01-09 | $20.66 | $20.66 | 11,675,500 | — | — |
| 2023-01-06 | $20.07 | $20.07 | 11,411,300 | — | — |
| 2023-01-05 | $20.64 | $20.64 | 5,900,100 | — | — |
| 2023-01-04 | $21.39 | $21.39 | 13,642,500 | — | — |
| 2023-01-03 | $21.17 | $21.17 | 5,796,700 | — | — |