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
- 2014-05-29 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 | $22.38 | $89.83 | 768,500 | — | — |
| 2023-12-28 | $22.67 | $90.99 | 627,000 | — | — |
| 2023-12-27 | $22.80 | $90.39 | 889,500 | — | — |
| 2023-12-26 | $22.70 | $89.99 | 832,100 | — | — |
| 2023-12-22 | $22.83 | $90.51 | 1,914,100 | — | — |
| 2023-12-21 | $22.74 | $90.15 | 1,253,200 | — | — |
| 2023-12-20 | $22.65 | $89.79 | 1,682,100 | — | — |
| 2023-12-19 | $22.91 | $90.83 | 2,853,800 | — | — |
| 2023-12-18 | $22.62 | $89.68 | 1,603,300 | — | — |
| 2023-12-15 | $22.43 | $88.92 | 7,775,400 | — | — |
| 2023-12-14 | $22.54 | $89.36 | 3,114,000 | — | — |
| 2023-12-13 | $23.12 | $91.66 | 2,253,400 | — | — |
| 2023-12-12 | $22.81 | $90.43 | 1,465,400 | — | — |
| 2023-12-11 | $22.56 | $89.44 | 1,505,600 | — | — |
| 2023-12-08 | $22.58 | $89.52 | 1,141,300 | — | — |
| 2023-12-07 | $22.56 | $89.44 | 931,400 | — | — |
| 2023-12-06 | $22.37 | $88.68 | 1,546,300 | — | — |
| 2023-12-05 | $22.83 | $90.51 | 2,591,400 | — | — |
| 2023-12-04 | $22.62 | $89.68 | 2,190,300 | — | — |
| 2023-12-01 | $22.88 | $90.71 | 2,031,000 | — | — |
| 2023-11-30 | $23.08 | $91.50 | 1,422,800 | — | — |
| 2023-11-29 | $22.88 | $90.71 | 1,161,000 | — | — |
| 2023-11-28 | $22.89 | $90.75 | 987,800 | — | — |
| 2023-11-27 | $22.95 | $90.98 | 1,525,000 | — | — |
| 2023-11-24 | $23.09 | $91.54 | 331,200 | — | — |
| 2023-11-22 | $22.95 | $90.98 | 568,800 | — | — |
| 2023-11-21 | $22.83 | $90.51 | 736,800 | — | — |
| 2023-11-20 | $23.10 | $91.58 | 974,100 | — | — |
| 2023-11-17 | $22.95 | $90.98 | 1,576,100 | — | — |
| 2023-11-16 | $22.99 | $91.14 | 952,700 | — | — |
| 2023-11-15 | $22.83 | $90.51 | 935,200 | — | — |
| 2023-11-14 | $22.96 | $91.02 | 1,720,500 | — | — |
| 2023-11-13 | $22.23 | $88.13 | 1,783,100 | — | — |
| 2023-11-10 | $22.22 | $88.09 | 2,298,800 | — | — |
| 2023-11-09 | $21.49 | $85.20 | 1,401,900 | — | — |
| 2023-11-08 | $21.46 | $85.08 | 1,596,600 | — | — |
| 2023-11-07 | $21.51 | $85.28 | 924,300 | — | — |
| 2023-11-06 | $21.79 | $86.39 | 893,800 | — | — |
| 2023-11-03 | $21.68 | $85.95 | 1,552,100 | — | — |
| 2023-11-02 | $22.23 | $88.13 | 859,800 | — | — |
| 2023-11-01 | $21.99 | $87.18 | 802,500 | — | — |
| 2023-10-31 | $21.52 | $85.31 | 1,253,100 | — | — |
| 2023-10-30 | $21.41 | $84.88 | 854,500 | — | — |
| 2023-10-27 | $21.38 | $84.76 | 1,313,100 | — | — |
| 2023-10-26 | $21.61 | $85.67 | 1,151,400 | — | — |
| 2023-10-25 | $21.54 | $85.39 | 1,308,600 | — | — |
| 2023-10-24 | $21.50 | $85.24 | 1,616,200 | — | — |
| 2023-10-23 | $21.32 | $84.52 | 1,128,000 | — | — |
| 2023-10-20 | $21.63 | $85.75 | 1,333,700 | — | — |
| 2023-10-19 | $21.39 | $84.80 | 1,476,600 | — | — |
| 2023-10-18 | $21.94 | $86.98 | 1,607,200 | — | — |
| 2023-10-17 | $22.05 | $87.42 | 1,260,000 | — | — |
| 2023-10-16 | $21.89 | $86.78 | 1,596,900 | — | — |
| 2023-10-13 | $21.54 | $85.39 | 975,000 | — | — |
| 2023-10-12 | $21.38 | $84.76 | 1,330,300 | — | — |
| 2023-10-11 | $21.68 | $85.95 | 1,353,000 | — | — |
| 2023-10-10 | $21.40 | $84.84 | 2,256,400 | — | — |
| 2023-10-09 | $21.18 | $83.97 | 719,700 | — | — |
| 2023-10-06 | $20.69 | $82.02 | 1,571,500 | — | — |
| 2023-10-05 | $20.68 | $81.98 | 1,232,400 | — | — |
| 2023-10-04 | $20.41 | $80.91 | 1,347,700 | — | — |
| 2023-10-03 | $19.99 | $79.25 | 1,922,600 | — | — |
| 2023-10-02 | $20.13 | $79.80 | 1,432,300 | — | — |
| 2023-09-29 | $20.50 | $81.27 | 975,900 | — | — |
| 2023-09-28 | $20.50 | $81.27 | 1,309,900 | — | — |
| 2023-09-27 | $20.21 | $79.01 | 824,100 | — | — |
| 2023-09-26 | $20.35 | $79.56 | 1,830,500 | — | — |
| 2023-09-25 | $20.66 | $80.77 | 1,505,200 | — | — |
| 2023-09-22 | $20.14 | $78.74 | 1,560,400 | — | — |
| 2023-09-21 | $20.46 | $79.99 | 1,509,500 | — | — |
| 2023-09-20 | $20.49 | $80.11 | 4,318,900 | — | — |
| 2023-09-19 | $20.02 | $78.27 | 1,213,000 | — | — |
| 2023-09-18 | $19.93 | $77.92 | 817,800 | — | — |
| 2023-09-15 | $20.28 | $79.29 | 1,828,100 | — | — |
| 2023-09-14 | $20.22 | $79.05 | 1,597,200 | — | — |
| 2023-09-13 | $20.07 | $78.46 | 1,318,900 | — | — |
| 2023-09-12 | $20.15 | $78.78 | 2,102,600 | — | — |
| 2023-09-11 | $20.11 | $78.62 | 693,100 | — | — |
| 2023-09-08 | $20.06 | $78.43 | 577,000 | — | — |
| 2023-09-07 | $19.93 | $77.92 | 602,100 | — | — |
| 2023-09-06 | $19.91 | $77.84 | 639,900 | — | — |
| 2023-09-05 | $19.95 | $78.00 | 1,258,100 | — | — |
| 2023-09-01 | $20.46 | $79.99 | 1,950,000 | — | — |
| 2023-08-31 | $20.15 | $78.78 | 1,417,100 | — | — |
| 2023-08-30 | $20.33 | $79.48 | 2,604,300 | — | — |
| 2023-08-29 | $20.13 | $78.70 | 919,600 | — | — |
| 2023-08-28 | $19.98 | $78.11 | 1,233,800 | — | — |
| 2023-08-25 | $19.79 | $77.37 | 524,900 | — | — |
| 2023-08-24 | $19.74 | $77.17 | 1,084,700 | — | — |
| 2023-08-23 | $19.86 | $77.64 | 1,542,500 | — | — |
| 2023-08-22 | $19.70 | $77.02 | 353,000 | — | — |
| 2023-08-21 | $19.66 | $76.86 | 566,200 | — | — |
| 2023-08-18 | $19.77 | $77.29 | 610,500 | — | — |
| 2023-08-17 | $19.59 | $76.59 | 674,400 | — | — |
| 2023-08-16 | $19.81 | $77.45 | 845,400 | — | — |
| 2023-08-15 | $19.89 | $77.76 | 435,300 | — | — |
| 2023-08-14 | $20.10 | $78.58 | 614,200 | — | — |
| 2023-08-11 | $20.26 | $79.21 | 631,300 | — | — |
| 2023-08-10 | $20.17 | $78.86 | 454,500 | — | — |
| 2023-08-09 | $20.38 | $79.68 | 693,500 | — | — |
| 2023-08-08 | $20.57 | $80.42 | 732,800 | — | — |
| 2023-08-07 | $20.84 | $81.47 | 642,900 | — | — |
| 2023-08-04 | $20.46 | $79.99 | 938,100 | — | — |
| 2023-08-03 | $20.69 | $80.89 | 973,000 | — | — |
| 2023-08-02 | $20.40 | $79.75 | 988,800 | — | — |
| 2023-08-01 | $20.57 | $80.42 | 626,300 | — | — |
| 2023-07-31 | $20.79 | $81.28 | 732,600 | — | — |
| 2023-07-28 | $20.77 | $81.20 | 726,200 | — | — |
| 2023-07-27 | $20.92 | $81.79 | 907,300 | — | — |
| 2023-07-26 | $21.05 | $82.30 | 577,400 | — | — |
| 2023-07-25 | $21.15 | $82.69 | 696,600 | — | — |
| 2023-07-24 | $21.13 | $82.61 | 1,223,100 | — | — |
| 2023-07-21 | $20.94 | $81.87 | 554,300 | — | — |
| 2023-07-20 | $20.99 | $82.06 | 594,200 | — | — |
| 2023-07-19 | $20.67 | $80.81 | 886,600 | — | — |
| 2023-07-18 | $20.14 | $78.74 | 1,231,000 | — | — |
| 2023-07-17 | $20.17 | $78.86 | 778,000 | — | — |
| 2023-07-14 | $20.22 | $79.05 | 1,235,300 | — | — |
| 2023-07-13 | $20.11 | $78.62 | 972,600 | — | — |
| 2023-07-12 | $20.12 | $78.66 | 1,091,200 | — | — |
| 2023-07-11 | $20.16 | $78.82 | 710,900 | — | — |
| 2023-07-10 | $19.73 | $77.13 | 690,200 | — | — |
| 2023-07-07 | $19.50 | $76.24 | 496,700 | — | — |
| 2023-07-06 | $19.43 | $75.96 | 690,400 | — | — |
| 2023-07-05 | $19.70 | $77.02 | 844,100 | — | — |
| 2023-07-03 | $19.79 | $77.37 | 329,000 | — | — |
| 2023-06-30 | $19.86 | $77.64 | 1,121,000 | — | — |
| 2023-06-29 | $19.76 | $77.25 | 474,100 | — | — |
| 2023-06-28 | $19.78 | $76.24 | 534,700 | — | — |
| 2023-06-27 | $19.83 | $76.43 | 709,300 | — | — |
| 2023-06-26 | $19.80 | $76.31 | 498,500 | — | — |
| 2023-06-23 | $19.38 | $74.69 | 1,440,700 | — | — |
| 2023-06-22 | $19.27 | $74.27 | 1,051,100 | — | — |
| 2023-06-21 | $19.45 | $74.96 | 756,500 | — | — |
| 2023-06-20 | $19.80 | $76.31 | 745,600 | — | — |
| 2023-06-16 | $19.83 | $76.43 | 1,839,700 | — | — |
| 2023-06-15 | $19.83 | $76.43 | 500,500 | — | — |
| 2023-06-14 | $19.87 | $76.58 | 1,095,500 | — | — |
| 2023-06-13 | $19.78 | $76.24 | 1,068,000 | — | — |
| 2023-06-12 | $19.85 | $76.51 | 733,100 | — | — |
| 2023-06-09 | $19.71 | $75.97 | 794,900 | — | — |
| 2023-06-08 | $19.66 | $75.77 | 413,200 | — | — |
| 2023-06-07 | $19.89 | $76.66 | 1,365,000 | — | — |
| 2023-06-06 | $19.76 | $76.16 | 827,600 | — | — |
| 2023-06-05 | $19.49 | $75.12 | 594,400 | — | — |
| 2023-06-02 | $19.75 | $76.12 | 631,000 | — | — |
| 2023-06-01 | $19.35 | $74.58 | 326,400 | — | — |
| 2023-05-31 | $19.40 | $74.77 | 894,500 | — | — |
| 2023-05-30 | $18.59 | $71.65 | 277,500 | — | — |
| 2023-05-26 | $18.52 | $71.38 | 346,000 | — | — |
| 2023-05-25 | $18.40 | $70.92 | 264,900 | — | — |
| 2023-05-24 | $18.76 | $72.30 | 355,600 | — | — |
| 2023-05-23 | $19.28 | $74.31 | 339,400 | — | — |
| 2023-05-22 | $19.22 | $74.08 | 968,900 | — | — |
| 2023-05-19 | $19.32 | $74.46 | 425,500 | — | — |
| 2023-05-18 | $19.37 | $74.66 | 447,600 | — | — |
| 2023-05-17 | $19.62 | $75.62 | 589,900 | — | — |
| 2023-05-16 | $19.47 | $75.04 | 376,300 | — | — |
| 2023-05-15 | $19.89 | $76.66 | 225,000 | — | — |
| 2023-05-12 | $19.82 | $76.39 | 345,300 | — | — |
| 2023-05-11 | $19.93 | $76.81 | 694,500 | — | — |
| 2023-05-10 | $20.13 | $77.58 | 709,200 | — | — |
| 2023-05-09 | $19.60 | $75.54 | 344,500 | — | — |
| 2023-05-08 | $19.85 | $76.51 | 254,100 | — | — |
| 2023-05-05 | $19.62 | $75.62 | 620,500 | — | — |
| 2023-05-04 | $19.51 | $75.20 | 480,700 | — | — |
| 2023-05-03 | $19.51 | $75.20 | 791,700 | — | — |
| 2023-05-02 | $19.25 | $74.19 | 617,300 | — | — |
| 2023-05-01 | $19.35 | $74.58 | 292,500 | — | — |
| 2023-04-28 | $19.49 | $75.12 | 461,300 | — | — |
| 2023-04-27 | $19.38 | $74.69 | 311,600 | — | — |
| 2023-04-26 | $18.72 | $72.15 | 597,200 | — | — |
| 2023-04-25 | $19.06 | $73.46 | 218,200 | — | — |
| 2023-04-24 | $19.12 | $73.69 | 220,200 | — | — |
| 2023-04-21 | $19.45 | $74.96 | 281,500 | — | — |
| 2023-04-20 | $19.43 | $74.89 | 439,200 | — | — |
| 2023-04-19 | $19.68 | $75.85 | 439,300 | — | — |
| 2023-04-18 | $19.61 | $75.58 | 487,200 | — | — |
| 2023-04-17 | $20.01 | $77.12 | 506,900 | — | — |
| 2023-04-14 | $19.78 | $76.24 | 276,500 | — | — |
| 2023-04-13 | $19.90 | $76.70 | 458,100 | — | — |
| 2023-04-12 | $19.99 | $77.05 | 775,000 | — | — |
| 2023-04-11 | $20.16 | $77.70 | 909,000 | — | — |
| 2023-04-10 | $19.75 | $76.12 | 497,800 | — | — |
| 2023-04-06 | $19.61 | $75.58 | 286,100 | — | — |
| 2023-04-05 | $19.54 | $75.31 | 718,300 | — | — |
| 2023-04-04 | $19.07 | $73.50 | 660,500 | — | — |
| 2023-04-03 | $19.06 | $73.46 | 706,300 | — | — |
| 2023-03-31 | $19.58 | $75.46 | 622,300 | — | — |
| 2023-03-30 | $19.15 | $73.81 | 405,300 | — | — |
| 2023-03-29 | $19.08 | $72.46 | 514,700 | — | — |
| 2023-03-28 | $18.87 | $71.66 | 599,900 | — | — |
| 2023-03-27 | $18.68 | $70.94 | 394,600 | — | — |
| 2023-03-24 | $18.57 | $70.52 | 612,800 | — | — |
| 2023-03-23 | $17.94 | $68.13 | 505,500 | — | — |
| 2023-03-22 | $18.11 | $68.77 | 686,800 | — | — |
| 2023-03-21 | $18.80 | $71.40 | 961,700 | — | — |
| 2023-03-20 | $18.93 | $71.89 | 835,500 | — | — |
| 2023-03-17 | $18.64 | $70.79 | 2,117,400 | — | — |
| 2023-03-16 | $19.33 | $73.41 | 898,100 | — | — |
| 2023-03-15 | $19.13 | $72.65 | 954,900 | — | — |
| 2023-03-14 | $19.19 | $72.88 | 501,900 | — | — |
| 2023-03-13 | $18.86 | $71.62 | 512,200 | — | — |
| 2023-03-10 | $18.72 | $71.09 | 582,400 | — | — |
| 2023-03-09 | $19.35 | $73.48 | 562,500 | — | — |
| 2023-03-08 | $19.62 | $74.51 | 526,800 | — | — |
| 2023-03-07 | $19.48 | $73.98 | 604,300 | — | — |
| 2023-03-06 | $19.98 | $75.88 | 530,000 | — | — |
| 2023-03-03 | $20.04 | $76.10 | 427,900 | — | — |
| 2023-03-02 | $19.76 | $75.04 | 464,500 | — | — |
| 2023-03-01 | $19.51 | $74.09 | 366,100 | — | — |
| 2023-02-28 | $19.67 | $74.70 | 718,000 | — | — |
| 2023-02-27 | $19.87 | $75.46 | 386,400 | — | — |
| 2023-02-24 | $19.96 | $75.80 | 490,600 | — | — |
| 2023-02-23 | $20.17 | $76.60 | 793,300 | — | — |
| 2023-02-22 | $19.96 | $75.80 | 689,000 | — | — |
| 2023-02-21 | $20.48 | $77.78 | 477,200 | — | — |
| 2023-02-17 | $20.70 | $78.61 | 531,600 | — | — |
| 2023-02-16 | $20.65 | $78.42 | 683,300 | — | — |
| 2023-02-15 | $20.26 | $76.94 | 610,600 | — | — |
| 2023-02-14 | $20.11 | $76.37 | 785,600 | — | — |
| 2023-02-13 | $20.20 | $76.71 | 636,000 | — | — |
| 2023-02-10 | $19.91 | $75.61 | 763,400 | — | — |
| 2023-02-09 | $19.69 | $74.78 | 338,000 | — | — |
| 2023-02-08 | $20.04 | $76.10 | 536,600 | — | — |
| 2023-02-07 | $20.10 | $76.33 | 769,600 | — | — |
| 2023-02-06 | $20.33 | $77.21 | 308,500 | — | — |
| 2023-02-03 | $20.51 | $77.89 | 747,600 | — | — |
| 2023-02-02 | $20.98 | $79.67 | 444,000 | — | — |
| 2023-02-01 | $20.63 | $78.34 | 521,900 | — | — |
| 2023-01-31 | $20.72 | $78.69 | 1,157,400 | — | — |
| 2023-01-30 | $20.53 | $77.97 | 553,300 | — | — |
| 2023-01-27 | $20.49 | $77.81 | 844,900 | — | — |
| 2023-01-26 | $19.85 | $75.38 | 369,100 | — | — |
| 2023-01-25 | $19.38 | $73.60 | 328,200 | — | — |
| 2023-01-24 | $19.49 | $74.02 | 319,200 | — | — |
| 2023-01-23 | $19.54 | $74.21 | 946,800 | — | — |
| 2023-01-20 | $19.51 | $74.09 | 388,600 | — | — |
| 2023-01-19 | $19.29 | $73.26 | 373,400 | — | — |
| 2023-01-18 | $19.48 | $73.98 | 640,800 | — | — |
| 2023-01-17 | $19.44 | $73.83 | 354,400 | — | — |
| 2023-01-13 | $19.29 | $73.26 | 503,100 | — | — |
| 2023-01-12 | $19.42 | $73.75 | 557,000 | — | — |
| 2023-01-11 | $19.12 | $72.61 | 765,800 | — | — |
| 2023-01-10 | $18.79 | $71.36 | 1,085,800 | — | — |
| 2023-01-09 | $18.98 | $72.08 | 345,600 | — | — |
| 2023-01-06 | $19.14 | $72.69 | 320,500 | — | — |
| 2023-01-05 | $18.69 | $70.98 | 459,100 | — | — |
| 2023-01-04 | $19.18 | $72.84 | 543,900 | — | — |
| 2023-01-03 | $18.73 | $71.13 | 373,600 | — | — |