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
- 2022-09-16 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 | $21.66 | $25.70 | 2,401,500 | — | — |
| 2023-12-28 | $21.81 | $25.88 | 1,876,800 | — | — |
| 2023-12-27 | $21.72 | $25.78 | 2,202,700 | — | — |
| 2023-12-26 | $21.72 | $25.78 | 2,489,300 | — | — |
| 2023-12-22 | $21.59 | $25.62 | 2,002,300 | — | — |
| 2023-12-21 | $21.69 | $25.74 | 2,364,600 | — | — |
| 2023-12-20 | $21.60 | $25.63 | 3,767,300 | — | — |
| 2023-12-19 | $22.07 | $26.19 | 3,362,700 | — | — |
| 2023-12-18 | $21.80 | $25.87 | 3,786,300 | — | — |
| 2023-12-15 | $22.08 | $26.20 | 8,444,900 | — | — |
| 2023-12-14 | $21.75 | $25.81 | 8,657,100 | — | — |
| 2023-12-13 | $21.43 | $25.16 | 9,179,200 | — | — |
| 2023-12-12 | $20.81 | $24.43 | 4,145,400 | — | — |
| 2023-12-11 | $20.51 | $24.08 | 4,480,500 | — | — |
| 2023-12-08 | $20.35 | $23.89 | 3,574,100 | — | — |
| 2023-12-07 | $20.15 | $23.66 | 2,864,100 | — | — |
| 2023-12-06 | $20.12 | $23.62 | 2,754,800 | — | — |
| 2023-12-05 | $20.14 | $23.64 | 5,542,800 | — | — |
| 2023-12-04 | $20.56 | $24.14 | 7,473,100 | — | — |
| 2023-12-01 | $20.41 | $23.96 | 15,712,300 | — | — |
| 2023-11-30 | $21.03 | $24.69 | 4,682,200 | — | — |
| 2023-11-29 | $20.85 | $24.48 | 3,683,200 | — | — |
| 2023-11-28 | $20.98 | $24.63 | 3,987,300 | — | — |
| 2023-11-27 | $20.81 | $24.43 | 4,456,500 | — | — |
| 2023-11-24 | $20.75 | $24.36 | 2,155,200 | — | — |
| 2023-11-22 | $20.61 | $24.20 | 4,069,300 | — | — |
| 2023-11-21 | $20.00 | $23.48 | 5,253,100 | — | — |
| 2023-11-20 | $19.67 | $23.09 | 3,510,300 | — | — |
| 2023-11-17 | $19.46 | $22.85 | 2,932,500 | — | — |
| 2023-11-16 | $19.46 | $22.85 | 1,926,400 | — | — |
| 2023-11-15 | $19.67 | $23.09 | 2,591,800 | — | — |
| 2023-11-14 | $19.69 | $23.12 | 5,688,600 | — | — |
| 2023-11-13 | $19.60 | $23.01 | 3,868,500 | — | — |
| 2023-11-10 | $19.47 | $22.86 | 5,274,700 | — | — |
| 2023-11-09 | $19.97 | $22.08 | 5,270,400 | — | — |
| 2023-11-08 | $20.18 | $22.31 | 8,798,300 | — | — |
| 2023-11-07 | $20.36 | $22.51 | 5,841,200 | — | — |
| 2023-11-06 | $20.48 | $22.65 | 14,873,400 | — | — |
| 2023-11-03 | $21.08 | $23.31 | 4,377,400 | — | — |
| 2023-11-02 | $21.71 | $24.01 | 3,427,100 | — | — |
| 2023-11-01 | $20.97 | $23.19 | 3,414,500 | — | — |
| 2023-10-31 | $20.00 | $22.12 | 2,114,000 | — | — |
| 2023-10-30 | $20.13 | $22.26 | 1,547,500 | — | — |
| 2023-10-27 | $19.93 | $22.04 | 2,046,200 | — | — |
| 2023-10-26 | $20.21 | $22.35 | 3,183,000 | — | — |
| 2023-10-25 | $19.91 | $22.02 | 2,539,700 | — | — |
| 2023-10-24 | $20.73 | $22.92 | 1,053,500 | — | — |
| 2023-10-23 | $20.49 | $22.66 | 1,616,600 | — | — |
| 2023-10-20 | $20.65 | $22.83 | 2,550,800 | — | — |
| 2023-10-19 | $21.20 | $23.44 | 2,120,900 | — | — |
| 2023-10-18 | $21.60 | $23.89 | 1,633,100 | — | — |
| 2023-10-17 | $21.60 | $23.89 | 2,152,900 | — | — |
| 2023-10-16 | $21.10 | $23.33 | 2,009,500 | — | — |
| 2023-10-13 | $20.62 | $22.80 | 1,287,700 | — | — |
| 2023-10-12 | $20.56 | $22.73 | 1,632,200 | — | — |
| 2023-10-11 | $20.74 | $22.93 | 2,849,700 | — | — |
| 2023-10-10 | $20.63 | $22.81 | 1,880,900 | — | — |
| 2023-10-09 | $20.36 | $22.51 | 1,849,700 | — | — |
| 2023-10-06 | $20.02 | $22.14 | 2,894,400 | — | — |
| 2023-10-05 | $19.65 | $21.73 | 1,783,200 | — | — |
| 2023-10-04 | $19.14 | $21.16 | 2,529,100 | — | — |
| 2023-10-03 | $19.57 | $21.64 | 1,912,500 | — | — |
| 2023-10-02 | $19.94 | $22.05 | 1,687,200 | — | — |
| 2023-09-29 | $19.75 | $21.84 | 2,328,100 | — | — |
| 2023-09-28 | $19.83 | $21.93 | 2,239,400 | — | — |
| 2023-09-27 | $19.69 | $21.77 | 1,463,500 | — | — |
| 2023-09-26 | $19.64 | $21.72 | 2,618,200 | — | — |
| 2023-09-25 | $20.17 | $22.30 | 2,218,000 | — | — |
| 2023-09-22 | $19.43 | $21.49 | 3,212,800 | — | — |
| 2023-09-21 | $18.92 | $20.92 | 1,765,800 | — | — |
| 2023-09-20 | $19.12 | $21.14 | 1,972,200 | — | — |
| 2023-09-19 | $18.83 | $20.82 | 1,486,600 | — | — |
| 2023-09-18 | $18.65 | $20.62 | 1,408,900 | — | — |
| 2023-09-15 | $18.76 | $20.74 | 6,864,200 | — | — |
| 2023-09-14 | $18.60 | $20.57 | 1,496,900 | — | — |
| 2023-09-13 | $18.32 | $20.00 | 1,952,700 | — | — |
| 2023-09-12 | $18.71 | $20.43 | 2,008,300 | — | — |
| 2023-09-11 | $18.37 | $20.06 | 2,015,000 | — | — |
| 2023-09-08 | $18.20 | $19.87 | 1,393,500 | — | — |
| 2023-09-07 | $17.92 | $19.57 | 2,297,800 | — | — |
| 2023-09-06 | $18.19 | $19.86 | 2,237,900 | — | — |
| 2023-09-05 | $18.04 | $19.70 | 1,825,300 | — | — |
| 2023-09-01 | $18.05 | $19.71 | 804,200 | — | — |
| 2023-08-31 | $17.83 | $19.47 | 1,346,100 | — | — |
| 2023-08-30 | $17.75 | $19.38 | 1,374,200 | — | — |
| 2023-08-29 | $17.75 | $19.38 | 1,289,900 | — | — |
| 2023-08-28 | $17.91 | $19.56 | 1,069,300 | — | — |
| 2023-08-25 | $17.64 | $19.26 | 983,400 | — | — |
| 2023-08-24 | $17.86 | $19.50 | 964,600 | — | — |
| 2023-08-23 | $17.75 | $19.38 | 984,300 | — | — |
| 2023-08-22 | $17.48 | $19.09 | 1,060,500 | — | — |
| 2023-08-21 | $17.85 | $19.49 | 894,400 | — | — |
| 2023-08-18 | $17.92 | $19.57 | 1,223,300 | — | — |
| 2023-08-17 | $17.68 | $19.30 | 1,328,200 | — | — |
| 2023-08-16 | $17.90 | $19.55 | 1,506,200 | — | — |
| 2023-08-15 | $17.83 | $19.47 | 2,199,300 | — | — |
| 2023-08-14 | $18.37 | $20.06 | 946,100 | — | — |
| 2023-08-11 | $18.32 | $20.00 | 901,300 | — | — |
| 2023-08-10 | $18.14 | $19.81 | 1,945,500 | — | — |
| 2023-08-09 | $18.45 | $20.15 | 2,503,900 | — | — |
| 2023-08-08 | $19.39 | $21.17 | 1,235,600 | — | — |
| 2023-08-07 | $19.66 | $21.47 | 2,127,400 | — | — |
| 2023-08-04 | $19.49 | $21.28 | 2,727,600 | — | — |
| 2023-08-03 | $19.48 | $21.27 | 4,198,200 | — | — |
| 2023-08-02 | $18.97 | $20.71 | 1,842,000 | — | — |
| 2023-08-01 | $18.74 | $20.46 | 1,510,100 | — | — |
| 2023-07-31 | $18.71 | $20.43 | 1,802,300 | — | — |
| 2023-07-28 | $18.92 | $20.66 | 1,198,500 | — | — |
| 2023-07-27 | $18.82 | $20.55 | 894,200 | — | — |
| 2023-07-26 | $19.27 | $21.04 | 759,600 | — | — |
| 2023-07-25 | $19.18 | $20.94 | 1,421,500 | — | — |
| 2023-07-24 | $19.35 | $21.13 | 1,233,800 | — | — |
| 2023-07-21 | $19.22 | $20.99 | 986,800 | — | — |
| 2023-07-20 | $19.30 | $21.07 | 1,632,300 | — | — |
| 2023-07-19 | $19.34 | $21.12 | 1,123,400 | — | — |
| 2023-07-18 | $19.20 | $20.96 | 1,715,500 | — | — |
| 2023-07-17 | $18.78 | $20.51 | 1,576,500 | — | — |
| 2023-07-14 | $18.64 | $20.35 | 1,063,800 | — | — |
| 2023-07-13 | $18.99 | $20.74 | 1,345,300 | — | — |
| 2023-07-12 | $18.57 | $20.28 | 2,234,300 | — | — |
| 2023-07-11 | $18.70 | $20.42 | 2,319,900 | — | — |
| 2023-07-10 | $18.16 | $19.83 | 1,923,000 | — | — |
| 2023-07-07 | $18.02 | $19.68 | 2,633,000 | — | — |
| 2023-07-06 | $17.74 | $19.37 | 1,850,100 | — | — |
| 2023-07-05 | $17.98 | $19.63 | 1,849,300 | — | — |
| 2023-07-03 | $17.79 | $19.42 | 582,800 | — | — |
| 2023-06-30 | $17.66 | $19.28 | 1,163,100 | — | — |
| 2023-06-29 | $17.68 | $19.30 | 3,351,200 | — | — |
| 2023-06-28 | $17.25 | $18.84 | 2,170,800 | — | — |
| 2023-06-27 | $17.21 | $18.79 | 5,303,400 | — | — |
| 2023-06-26 | $16.86 | $18.41 | 3,046,100 | — | — |
| 2023-06-23 | $16.76 | $18.30 | 7,232,500 | — | — |
| 2023-06-22 | $16.57 | $18.09 | 2,057,400 | — | — |
| 2023-06-21 | $16.41 | $17.92 | 1,627,300 | — | — |
| 2023-06-20 | $16.53 | $18.05 | 1,709,900 | — | — |
| 2023-06-16 | $16.47 | $17.98 | 2,869,000 | — | — |
| 2023-06-15 | $16.71 | $18.25 | 2,537,400 | — | — |
| 2023-06-14 | $17.06 | $17.70 | 3,952,500 | — | — |
| 2023-06-13 | $17.16 | $17.80 | 4,099,300 | — | — |
| 2023-06-12 | $16.72 | $17.35 | 7,352,500 | — | — |
| 2023-06-09 | $16.66 | $17.28 | 6,424,700 | — | — |
| 2023-06-08 | $16.89 | $17.52 | 24,542,800 | — | — |
| 2023-06-07 | $16.59 | $17.21 | 4,405,600 | — | — |
| 2023-06-06 | $17.22 | $17.87 | 2,579,600 | — | — |
| 2023-06-05 | $17.69 | $18.35 | 1,387,500 | — | — |
| 2023-06-02 | $18.06 | $18.74 | 2,183,600 | — | — |
| 2023-06-01 | $17.09 | $17.73 | 1,880,400 | — | — |
| 2023-05-31 | $16.62 | $17.24 | 1,280,400 | — | — |
| 2023-05-30 | $17.18 | $17.82 | 1,513,400 | — | — |
| 2023-05-26 | $16.99 | $17.63 | 1,837,900 | — | — |
| 2023-05-25 | $17.24 | $17.89 | 2,266,100 | — | — |
| 2023-05-24 | $16.98 | $17.62 | 1,361,300 | — | — |
| 2023-05-23 | $17.47 | $18.13 | 1,954,500 | — | — |
| 2023-05-22 | $17.24 | $17.89 | 1,445,400 | — | — |
| 2023-05-19 | $16.99 | $17.63 | 1,331,800 | — | — |
| 2023-05-18 | $16.94 | $17.58 | 1,159,400 | — | — |
| 2023-05-17 | $17.24 | $17.89 | 859,700 | — | — |
| 2023-05-16 | $16.55 | $17.17 | 1,102,900 | — | — |
| 2023-05-15 | $16.64 | $17.26 | 1,793,700 | — | — |
| 2023-05-12 | $16.29 | $16.90 | 1,453,700 | — | — |
| 2023-05-11 | $16.74 | $17.37 | 1,000,500 | — | — |
| 2023-05-10 | $16.59 | $17.21 | 1,420,400 | — | — |
| 2023-05-09 | $16.80 | $17.43 | 1,646,500 | — | — |
| 2023-05-08 | $16.73 | $17.36 | 2,135,900 | — | — |
| 2023-05-05 | $16.64 | $17.26 | 4,589,200 | — | — |
| 2023-05-04 | $15.39 | $15.97 | 3,011,500 | — | — |
| 2023-05-03 | $16.04 | $16.64 | 1,730,600 | — | — |
| 2023-05-02 | $16.11 | $16.71 | 1,980,900 | — | — |
| 2023-05-01 | $16.83 | $17.46 | 1,002,300 | — | — |
| 2023-04-28 | $16.86 | $17.49 | 1,058,700 | — | — |
| 2023-04-27 | $16.58 | $17.20 | 1,538,900 | — | — |
| 2023-04-26 | $16.01 | $16.61 | 928,500 | — | — |
| 2023-04-25 | $16.21 | $16.82 | 1,045,400 | — | — |
| 2023-04-24 | $16.82 | $17.45 | 1,903,600 | — | — |
| 2023-04-21 | $16.64 | $17.26 | 1,485,900 | — | — |
| 2023-04-20 | $16.56 | $17.18 | 772,700 | — | — |
| 2023-04-19 | $17.00 | $17.64 | 1,229,200 | — | — |
| 2023-04-18 | $16.67 | $17.30 | 1,178,800 | — | — |
| 2023-04-17 | $16.67 | $17.30 | 1,469,200 | — | — |
| 2023-04-14 | $16.16 | $16.77 | 1,598,200 | — | — |
| 2023-04-13 | $16.25 | $16.86 | 709,300 | — | — |
| 2023-04-12 | $16.00 | $16.60 | 1,355,400 | — | — |
| 2023-04-11 | $15.94 | $16.54 | 1,171,000 | — | — |
| 2023-04-10 | $15.82 | $16.41 | 3,134,100 | — | — |
| 2023-04-06 | $15.94 | $16.54 | 2,109,700 | — | — |
| 2023-04-05 | $15.68 | $16.27 | 2,646,000 | — | — |
| 2023-04-04 | $15.34 | $15.92 | 3,118,700 | — | — |
| 2023-04-03 | $15.56 | $16.14 | 2,063,100 | — | — |
| 2023-03-31 | $16.02 | $16.62 | 3,547,300 | — | — |
| 2023-03-30 | $15.91 | $16.51 | 1,374,300 | — | — |
| 2023-03-29 | $15.71 | $16.30 | 1,973,900 | — | — |
| 2023-03-28 | $15.29 | $15.86 | 1,840,400 | — | — |
| 2023-03-27 | $15.22 | $15.79 | 2,258,600 | — | — |
| 2023-03-24 | $14.56 | $15.11 | 2,429,300 | — | — |
| 2023-03-23 | $14.75 | $15.30 | 2,750,800 | — | — |
| 2023-03-22 | $15.63 | $16.22 | 1,862,300 | — | — |
| 2023-03-21 | $16.68 | $17.31 | 1,943,700 | — | — |
| 2023-03-20 | $15.80 | $16.39 | 1,392,500 | — | — |
| 2023-03-17 | $15.63 | $16.22 | 2,374,400 | — | — |
| 2023-03-16 | $16.56 | $17.18 | 2,106,000 | — | — |
| 2023-03-15 | $16.39 | $16.77 | 2,436,100 | — | — |
| 2023-03-14 | $17.24 | $17.64 | 2,300,000 | — | — |
| 2023-03-13 | $16.84 | $17.23 | 2,870,000 | — | — |
| 2023-03-10 | $17.87 | $18.28 | 2,714,600 | — | — |
| 2023-03-09 | $18.60 | $19.03 | 2,225,900 | — | — |
| 2023-03-08 | $19.65 | $20.10 | 1,709,600 | — | — |
| 2023-03-07 | $20.04 | $20.50 | 1,347,000 | — | — |
| 2023-03-06 | $20.58 | $21.05 | 1,500,300 | — | — |
| 2023-03-03 | $20.73 | $21.21 | 1,788,700 | — | — |
| 2023-03-02 | $20.50 | $20.97 | 2,324,100 | — | — |
| 2023-03-01 | $20.47 | $20.94 | 1,847,900 | — | — |
| 2023-02-28 | $20.22 | $20.68 | 1,498,300 | — | — |
| 2023-02-27 | $20.13 | $20.59 | 1,478,400 | — | — |
| 2023-02-24 | $20.33 | $20.80 | 1,909,000 | — | — |
| 2023-02-23 | $20.32 | $20.79 | 1,528,600 | — | — |
| 2023-02-22 | $20.24 | $20.70 | 1,805,800 | — | — |
| 2023-02-21 | $20.30 | $20.77 | 3,152,900 | — | — |
| 2023-02-17 | $20.82 | $21.30 | 2,285,000 | — | — |
| 2023-02-16 | $20.70 | $21.17 | 3,476,200 | — | — |
| 2023-02-15 | $21.56 | $22.05 | 1,040,700 | — | — |
| 2023-02-14 | $21.59 | $22.09 | 1,326,600 | — | — |
| 2023-02-13 | $21.65 | $22.15 | 1,175,600 | — | — |
| 2023-02-10 | $21.36 | $21.85 | 1,103,200 | — | — |
| 2023-02-09 | $21.41 | $21.90 | 1,298,800 | — | — |
| 2023-02-08 | $21.85 | $22.35 | 1,650,000 | — | — |
| 2023-02-07 | $22.00 | $22.50 | 1,694,600 | — | — |
| 2023-02-06 | $21.70 | $22.20 | 1,576,100 | — | — |
| 2023-02-03 | $21.32 | $21.81 | 1,084,600 | — | — |
| 2023-02-02 | $21.49 | $21.98 | 1,821,800 | — | — |
| 2023-02-01 | $21.60 | $22.10 | 1,702,600 | — | — |
| 2023-01-31 | $21.76 | $22.26 | 1,318,300 | — | — |
| 2023-01-30 | $21.39 | $21.88 | 730,900 | — | — |
| 2023-01-27 | $21.58 | $22.08 | 756,400 | — | — |
| 2023-01-26 | $21.74 | $22.24 | 921,500 | — | — |
| 2023-01-25 | $21.50 | $21.99 | 938,600 | — | — |
| 2023-01-24 | $21.40 | $21.89 | 1,115,800 | — | — |
| 2023-01-23 | $21.19 | $21.68 | 1,870,400 | — | — |
| 2023-01-20 | $20.74 | $21.22 | 874,200 | — | — |
| 2023-01-19 | $20.22 | $20.68 | 1,196,800 | — | — |
| 2023-01-18 | $20.35 | $20.82 | 923,800 | — | — |
| 2023-01-17 | $21.24 | $21.73 | 1,600,200 | — | — |
| 2023-01-13 | $20.89 | $21.37 | 1,359,300 | — | — |
| 2023-01-12 | $21.10 | $21.58 | 1,928,400 | — | — |
| 2023-01-11 | $20.89 | $21.37 | 1,164,900 | — | — |
| 2023-01-10 | $20.35 | $20.82 | 1,028,400 | — | — |
| 2023-01-09 | $20.44 | $20.91 | 2,639,300 | — | — |
| 2023-01-06 | $20.09 | $20.55 | 1,852,300 | — | — |
| 2023-01-05 | $19.97 | $20.43 | 1,570,200 | — | — |
| 2023-01-04 | $20.68 | $21.15 | 2,679,500 | — | — |
| 2023-01-03 | $20.14 | $20.60 | 1,340,600 | — | — |