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
- 2017-04-03 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 | $24.32 | $27.16 | 2,409,300 | — | — |
| 2023-12-28 | $24.61 | $27.48 | 1,539,100 | — | — |
| 2023-12-27 | $24.97 | $27.89 | 1,478,800 | — | — |
| 2023-12-26 | $25.00 | $27.92 | 1,334,700 | — | — |
| 2023-12-22 | $25.06 | $27.99 | 2,950,100 | — | — |
| 2023-12-21 | $24.35 | $27.19 | 2,463,500 | — | — |
| 2023-12-20 | $23.95 | $26.75 | 4,864,100 | — | — |
| 2023-12-19 | $24.19 | $27.01 | 4,747,100 | — | — |
| 2023-12-18 | $23.42 | $26.15 | 2,655,600 | — | — |
| 2023-12-15 | $23.70 | $26.47 | 4,473,000 | — | — |
| 2023-12-14 | $23.63 | $26.39 | 3,611,400 | — | — |
| 2023-12-13 | $23.52 | $26.27 | 5,783,400 | — | — |
| 2023-12-12 | $23.14 | $25.84 | 3,109,300 | — | — |
| 2023-12-11 | $23.46 | $26.20 | 3,113,800 | — | — |
| 2023-12-08 | $23.65 | $26.41 | 1,775,300 | — | — |
| 2023-12-07 | $23.59 | $26.34 | 2,374,900 | — | — |
| 2023-12-06 | $23.37 | $26.10 | 2,425,200 | — | — |
| 2023-12-05 | $23.92 | $26.71 | 1,964,300 | — | — |
| 2023-12-04 | $24.08 | $26.89 | 2,250,800 | — | — |
| 2023-12-01 | $24.59 | $27.46 | 3,235,400 | — | — |
| 2023-11-30 | $23.84 | $26.62 | 2,635,300 | — | — |
| 2023-11-29 | $23.79 | $26.57 | 1,733,200 | — | — |
| 2023-11-28 | $23.96 | $26.76 | 2,251,400 | — | — |
| 2023-11-27 | $23.99 | $26.79 | 2,714,000 | — | — |
| 2023-11-24 | $23.97 | $26.77 | 1,300,200 | — | — |
| 2023-11-22 | $23.59 | $26.34 | 3,325,600 | — | — |
| 2023-11-21 | $23.28 | $26.00 | 2,110,400 | — | — |
| 2023-11-20 | $23.48 | $26.22 | 2,658,100 | — | — |
| 2023-11-17 | $23.79 | $26.57 | 3,630,900 | — | — |
| 2023-11-16 | $22.96 | $25.64 | 2,035,400 | — | — |
| 2023-11-15 | $23.24 | $25.95 | 2,587,600 | — | — |
| 2023-11-14 | $22.91 | $25.59 | 3,466,900 | — | — |
| 2023-11-13 | $22.23 | $24.83 | 2,972,800 | — | — |
| 2023-11-10 | $22.69 | $25.34 | 3,395,300 | — | — |
| 2023-11-09 | $22.61 | $25.25 | 2,305,800 | — | — |
| 2023-11-08 | $22.38 | $24.99 | 2,166,900 | — | — |
| 2023-11-07 | $22.60 | $25.16 | 3,330,100 | — | — |
| 2023-11-06 | $23.46 | $26.11 | 2,503,400 | — | — |
| 2023-11-03 | $23.70 | $26.38 | 1,546,800 | — | — |
| 2023-11-02 | $23.63 | $26.30 | 2,094,500 | — | — |
| 2023-11-01 | $23.33 | $25.97 | 1,943,900 | — | — |
| 2023-10-31 | $23.59 | $26.26 | 2,828,300 | — | — |
| 2023-10-30 | $24.12 | $26.85 | 3,998,300 | — | — |
| 2023-10-27 | $24.82 | $27.63 | 3,269,400 | — | — |
| 2023-10-26 | $23.75 | $26.44 | 5,703,500 | — | — |
| 2023-10-25 | $24.67 | $27.46 | 2,711,400 | — | — |
| 2023-10-24 | $24.66 | $27.45 | 1,795,600 | — | — |
| 2023-10-23 | $25.03 | $27.86 | 1,713,200 | — | — |
| 2023-10-20 | $24.99 | $27.82 | 2,471,600 | — | — |
| 2023-10-19 | $25.42 | $28.29 | 2,751,900 | — | — |
| 2023-10-18 | $25.54 | $28.43 | 2,170,500 | — | — |
| 2023-10-17 | $25.77 | $28.68 | 2,647,600 | — | — |
| 2023-10-16 | $25.72 | $28.63 | 2,105,000 | — | — |
| 2023-10-13 | $25.76 | $28.67 | 2,426,900 | — | — |
| 2023-10-12 | $25.70 | $28.61 | 2,250,700 | — | — |
| 2023-10-11 | $25.89 | $28.82 | 2,762,200 | — | — |
| 2023-10-10 | $26.09 | $29.04 | 2,907,200 | — | — |
| 2023-10-09 | $25.55 | $28.44 | 2,820,100 | — | — |
| 2023-10-06 | $24.43 | $27.19 | 2,771,500 | — | — |
| 2023-10-05 | $23.91 | $26.61 | 1,875,000 | — | — |
| 2023-10-04 | $23.79 | $26.48 | 2,545,000 | — | — |
| 2023-10-03 | $24.66 | $27.45 | 2,434,600 | — | — |
| 2023-10-02 | $25.36 | $28.23 | 3,133,000 | — | — |
| 2023-09-29 | $25.99 | $28.93 | 4,059,900 | — | — |
| 2023-09-28 | $25.66 | $28.56 | 4,716,100 | — | — |
| 2023-09-27 | $24.55 | $27.33 | 5,035,900 | — | — |
| 2023-09-26 | $23.37 | $26.01 | 2,012,700 | — | — |
| 2023-09-25 | $23.79 | $26.48 | 2,113,000 | — | — |
| 2023-09-22 | $23.00 | $25.60 | 1,445,500 | — | — |
| 2023-09-21 | $23.15 | $25.77 | 2,488,400 | — | — |
| 2023-09-20 | $23.45 | $26.10 | 1,379,000 | — | — |
| 2023-09-19 | $23.90 | $26.60 | 1,915,100 | — | — |
| 2023-09-18 | $24.00 | $26.71 | 2,278,100 | — | — |
| 2023-09-15 | $24.01 | $26.72 | 4,514,600 | — | — |
| 2023-09-14 | $24.19 | $26.92 | 4,741,400 | — | — |
| 2023-09-13 | $23.21 | $25.83 | 3,975,300 | — | — |
| 2023-09-12 | $22.59 | $25.14 | 2,932,700 | — | — |
| 2023-09-11 | $21.88 | $24.35 | 2,074,200 | — | — |
| 2023-09-08 | $22.09 | $24.59 | 2,276,100 | — | — |
| 2023-09-07 | $21.72 | $24.18 | 2,502,700 | — | — |
| 2023-09-06 | $21.90 | $24.38 | 2,696,100 | — | — |
| 2023-09-05 | $22.38 | $24.91 | 2,572,400 | — | — |
| 2023-09-01 | $22.34 | $24.87 | 5,139,400 | — | — |
| 2023-08-31 | $21.58 | $24.02 | 3,033,000 | — | — |
| 2023-08-30 | $21.91 | $24.39 | 2,351,500 | — | — |
| 2023-08-29 | $21.79 | $24.25 | 2,862,400 | — | — |
| 2023-08-28 | $21.67 | $24.12 | 2,446,300 | — | — |
| 2023-08-25 | $21.42 | $23.84 | 2,682,600 | — | — |
| 2023-08-24 | $21.48 | $23.91 | 2,446,300 | — | — |
| 2023-08-23 | $21.80 | $24.26 | 2,624,600 | — | — |
| 2023-08-22 | $22.22 | $24.73 | 2,010,300 | — | — |
| 2023-08-21 | $22.20 | $24.71 | 2,310,600 | — | — |
| 2023-08-18 | $21.85 | $24.32 | 1,848,000 | — | — |
| 2023-08-17 | $22.20 | $24.71 | 1,686,400 | — | — |
| 2023-08-16 | $22.02 | $24.51 | 2,499,600 | — | — |
| 2023-08-15 | $21.88 | $24.35 | 2,652,100 | — | — |
| 2023-08-14 | $22.42 | $24.95 | 5,217,400 | — | — |
| 2023-08-11 | $22.82 | $25.40 | 3,749,700 | — | — |
| 2023-08-10 | $22.93 | $25.52 | 3,466,700 | — | — |
| 2023-08-09 | $23.69 | $26.37 | 5,756,500 | — | — |
| 2023-08-08 | $22.45 | $24.90 | 2,419,700 | — | — |
| 2023-08-07 | $21.91 | $24.31 | 2,149,300 | — | — |
| 2023-08-04 | $21.81 | $24.19 | 2,385,200 | — | — |
| 2023-08-03 | $21.64 | $24.01 | 1,892,500 | — | — |
| 2023-08-02 | $21.72 | $24.09 | 8,869,900 | — | — |
| 2023-08-01 | $22.27 | $24.70 | 2,040,900 | — | — |
| 2023-07-31 | $22.44 | $24.89 | 2,917,600 | — | — |
| 2023-07-28 | $21.58 | $23.94 | 3,489,900 | — | — |
| 2023-07-27 | $21.67 | $24.04 | 5,676,700 | — | — |
| 2023-07-26 | $22.42 | $24.87 | 4,437,600 | — | — |
| 2023-07-25 | $22.52 | $24.98 | 4,112,200 | — | — |
| 2023-07-24 | $22.11 | $24.53 | 2,281,700 | — | — |
| 2023-07-21 | $21.98 | $24.38 | 2,574,800 | — | — |
| 2023-07-20 | $21.88 | $24.27 | 2,801,300 | — | — |
| 2023-07-19 | $21.62 | $23.98 | 1,939,500 | — | — |
| 2023-07-18 | $21.43 | $23.77 | 2,232,700 | — | — |
| 2023-07-17 | $20.83 | $23.11 | 1,758,800 | — | — |
| 2023-07-14 | $20.86 | $23.14 | 3,300,300 | — | — |
| 2023-07-13 | $21.25 | $23.57 | 3,344,000 | — | — |
| 2023-07-12 | $21.15 | $23.46 | 3,413,400 | — | — |
| 2023-07-11 | $22.15 | $24.57 | 2,927,700 | — | — |
| 2023-07-10 | $21.77 | $24.15 | 2,130,100 | — | — |
| 2023-07-07 | $21.84 | $24.23 | 2,326,500 | — | — |
| 2023-07-06 | $21.33 | $23.66 | 2,096,200 | — | — |
| 2023-07-05 | $21.69 | $24.06 | 2,411,900 | — | — |
| 2023-07-03 | $21.97 | $24.37 | 1,590,600 | — | — |
| 2023-06-30 | $21.66 | $24.03 | 2,796,200 | — | — |
| 2023-06-29 | $21.65 | $24.02 | 2,880,000 | — | — |
| 2023-06-28 | $20.87 | $23.15 | 1,900,400 | — | — |
| 2023-06-27 | $21.07 | $23.37 | 2,235,200 | — | — |
| 2023-06-26 | $20.78 | $23.05 | 2,222,900 | — | — |
| 2023-06-23 | $20.69 | $22.95 | 3,155,200 | — | — |
| 2023-06-22 | $21.29 | $23.62 | 2,138,200 | — | — |
| 2023-06-21 | $21.46 | $23.81 | 2,711,900 | — | — |
| 2023-06-20 | $21.22 | $23.54 | 3,408,400 | — | — |
| 2023-06-16 | $20.55 | $22.80 | 4,443,400 | — | — |
| 2023-06-15 | $20.71 | $22.97 | 3,358,600 | — | — |
| 2023-06-14 | $20.07 | $22.26 | 3,650,100 | — | — |
| 2023-06-13 | $19.71 | $21.87 | 5,425,700 | — | — |
| 2023-06-12 | $19.43 | $21.55 | 2,863,400 | — | — |
| 2023-06-09 | $20.01 | $22.20 | 4,070,000 | — | — |
| 2023-06-08 | $19.80 | $21.96 | 3,436,000 | — | — |
| 2023-06-07 | $20.01 | $22.20 | 4,822,400 | — | — |
| 2023-06-06 | $19.42 | $21.54 | 2,705,900 | — | — |
| 2023-06-05 | $18.98 | $21.06 | 2,819,100 | — | — |
| 2023-06-02 | $18.82 | $20.88 | 3,512,200 | — | — |
| 2023-06-01 | $18.31 | $20.31 | 3,574,800 | — | — |
| 2023-05-31 | $18.16 | $20.15 | 4,799,000 | — | — |
| 2023-05-30 | $18.50 | $20.52 | 6,531,500 | — | — |
| 2023-05-26 | $18.65 | $20.69 | 3,583,800 | — | — |
| 2023-05-25 | $19.33 | $21.44 | 4,019,300 | — | — |
| 2023-05-24 | $19.75 | $21.91 | 4,238,400 | — | — |
| 2023-05-23 | $20.32 | $22.54 | 2,472,000 | — | — |
| 2023-05-22 | $20.73 | $23.00 | 3,276,200 | — | — |
| 2023-05-19 | $20.38 | $22.61 | 4,438,600 | — | — |
| 2023-05-18 | $20.78 | $23.05 | 5,766,100 | — | — |
| 2023-05-17 | $21.07 | $23.37 | 4,840,000 | — | — |
| 2023-05-16 | $21.29 | $23.62 | 3,541,000 | — | — |
| 2023-05-15 | $22.67 | $25.15 | 1,628,000 | — | — |
| 2023-05-12 | $22.58 | $25.05 | 2,721,800 | — | — |
| 2023-05-11 | $22.37 | $24.82 | 3,482,100 | — | — |
| 2023-05-10 | $23.25 | $25.79 | 2,470,200 | — | — |
| 2023-05-09 | $23.18 | $25.63 | 2,182,400 | — | — |
| 2023-05-08 | $23.07 | $25.51 | 2,386,300 | — | — |
| 2023-05-05 | $22.81 | $25.22 | 3,160,200 | — | — |
| 2023-05-04 | $22.07 | $24.40 | 3,781,300 | — | — |
| 2023-05-03 | $22.57 | $24.96 | 3,487,000 | — | — |
| 2023-05-02 | $23.34 | $25.81 | 3,559,700 | — | — |
| 2023-05-01 | $23.63 | $26.13 | 2,548,900 | — | — |
| 2023-04-28 | $24.02 | $26.56 | 4,090,800 | — | — |
| 2023-04-27 | $23.82 | $26.34 | 6,417,100 | — | — |
| 2023-04-26 | $23.41 | $25.89 | 4,149,600 | — | — |
| 2023-04-25 | $23.89 | $26.42 | 2,972,600 | — | — |
| 2023-04-24 | $24.65 | $27.26 | 2,239,800 | — | — |
| 2023-04-21 | $24.09 | $26.64 | 3,463,400 | — | — |
| 2023-04-20 | $24.68 | $27.29 | 4,015,500 | — | — |
| 2023-04-19 | $25.83 | $28.56 | 2,420,300 | — | — |
| 2023-04-18 | $26.15 | $28.92 | 3,724,200 | — | — |
| 2023-04-17 | $26.31 | $29.09 | 10,227,400 | — | — |
| 2023-04-14 | $25.23 | $27.90 | 2,169,800 | — | — |
| 2023-04-13 | $25.62 | $28.33 | 1,756,800 | — | — |
| 2023-04-12 | $25.13 | $27.79 | 2,309,400 | — | — |
| 2023-04-11 | $25.32 | $28.00 | 2,566,400 | — | — |
| 2023-04-10 | $25.23 | $27.90 | 2,594,500 | — | — |
| 2023-04-06 | $25.25 | $27.92 | 1,799,700 | — | — |
| 2023-04-05 | $25.89 | $28.63 | 1,828,500 | — | — |
| 2023-04-04 | $25.68 | $28.40 | 2,785,600 | — | — |
| 2023-04-03 | $26.29 | $29.07 | 4,480,000 | — | — |
| 2023-03-31 | $25.60 | $28.31 | 2,576,000 | — | — |
| 2023-03-30 | $25.27 | $27.94 | 3,422,400 | — | — |
| 2023-03-29 | $25.19 | $27.85 | 1,916,200 | — | — |
| 2023-03-28 | $25.60 | $28.31 | 3,199,800 | — | — |
| 2023-03-27 | $24.86 | $27.49 | 2,400,200 | — | — |
| 2023-03-24 | $24.36 | $26.94 | 2,661,800 | — | — |
| 2023-03-23 | $23.66 | $26.16 | 2,297,600 | — | — |
| 2023-03-22 | $23.47 | $25.95 | 2,619,800 | — | — |
| 2023-03-21 | $23.59 | $26.08 | 3,351,500 | — | — |
| 2023-03-20 | $23.54 | $26.03 | 3,203,900 | — | — |
| 2023-03-17 | $23.32 | $25.79 | 4,650,500 | — | — |
| 2023-03-16 | $23.38 | $25.85 | 5,328,100 | — | — |
| 2023-03-15 | $22.75 | $25.16 | 7,770,000 | — | — |
| 2023-03-14 | $24.52 | $27.11 | 3,213,800 | — | — |
| 2023-03-13 | $24.76 | $27.38 | 3,902,700 | — | — |
| 2023-03-10 | $25.70 | $28.42 | 3,681,800 | — | — |
| 2023-03-09 | $25.69 | $28.41 | 2,919,600 | — | — |
| 2023-03-08 | $26.02 | $28.77 | 2,383,300 | — | — |
| 2023-03-07 | $26.31 | $29.09 | 3,280,900 | — | — |
| 2023-03-06 | $26.29 | $29.07 | 4,685,300 | — | — |
| 2023-03-03 | $28.03 | $30.99 | 3,619,200 | — | — |
| 2023-03-02 | $27.55 | $30.46 | 2,343,300 | — | — |
| 2023-03-01 | $27.86 | $30.81 | 3,028,700 | — | — |
| 2023-02-28 | $27.30 | $30.19 | 3,672,600 | — | — |
| 2023-02-27 | $26.77 | $29.60 | 3,084,000 | — | — |
| 2023-02-24 | $26.31 | $29.09 | 3,234,900 | — | — |
| 2023-02-23 | $26.25 | $29.03 | 3,509,100 | — | — |
| 2023-02-22 | $26.19 | $28.96 | 4,991,200 | — | — |
| 2023-02-21 | $25.85 | $28.58 | 6,077,500 | — | — |
| 2023-02-17 | $28.26 | $31.25 | 5,427,400 | — | — |
| 2023-02-16 | $29.55 | $32.67 | 6,237,800 | — | — |
| 2023-02-15 | $29.54 | $32.66 | 9,584,500 | — | — |
| 2023-02-14 | $29.85 | $33.01 | 17,419,800 | — | — |
| 2023-02-13 | $26.34 | $29.13 | 6,746,100 | — | — |
| 2023-02-10 | $26.39 | $29.18 | 5,322,900 | — | — |
| 2023-02-09 | $25.55 | $28.25 | 3,819,900 | — | — |
| 2023-02-08 | $25.66 | $28.37 | 8,703,800 | — | — |
| 2023-02-07 | $28.27 | $31.26 | 8,167,300 | — | — |
| 2023-02-06 | $27.85 | $30.80 | 4,132,700 | — | — |
| 2023-02-03 | $27.76 | $30.70 | 3,344,800 | — | — |
| 2023-02-02 | $28.42 | $31.43 | 4,142,600 | — | — |
| 2023-02-01 | $27.68 | $30.61 | 3,758,200 | — | — |
| 2023-01-31 | $27.89 | $30.84 | 3,199,700 | — | — |
| 2023-01-30 | $27.82 | $30.76 | 4,444,700 | — | — |
| 2023-01-27 | $27.25 | $30.13 | 3,021,900 | — | — |
| 2023-01-26 | $26.58 | $29.39 | 6,546,100 | — | — |
| 2023-01-25 | $27.06 | $29.92 | 4,290,000 | — | — |
| 2023-01-24 | $27.88 | $30.83 | 2,819,900 | — | — |
| 2023-01-23 | $27.98 | $30.94 | 2,691,200 | — | — |
| 2023-01-20 | $28.11 | $31.08 | 3,090,800 | — | — |
| 2023-01-19 | $27.45 | $30.35 | 2,353,700 | — | — |
| 2023-01-18 | $27.43 | $30.33 | 3,394,200 | — | — |
| 2023-01-17 | $28.80 | $31.85 | 2,998,500 | — | — |
| 2023-01-13 | $28.41 | $31.41 | 2,128,900 | — | — |
| 2023-01-12 | $27.73 | $30.66 | 2,664,900 | — | — |
| 2023-01-11 | $27.15 | $30.02 | 3,503,900 | — | — |
| 2023-01-10 | $27.28 | $30.16 | 3,359,500 | — | — |
| 2023-01-09 | $27.65 | $30.57 | 3,610,400 | — | — |
| 2023-01-06 | $28.89 | $31.95 | 7,319,100 | — | — |
| 2023-01-05 | $27.19 | $30.07 | 5,633,500 | — | — |
| 2023-01-04 | $26.57 | $29.38 | 7,454,200 | — | — |
| 2023-01-03 | $25.10 | $27.75 | 7,500,300 | — | — |