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
- 2018-06-21 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 | $25.56 | $33.15 | 757,200 | — | — |
| 2023-12-28 | $26.05 | $33.79 | 1,160,200 | — | — |
| 2023-12-27 | $26.08 | $33.46 | 977,000 | — | — |
| 2023-12-26 | $26.03 | $33.39 | 810,300 | — | — |
| 2023-12-22 | $25.85 | $33.16 | 1,123,100 | — | — |
| 2023-12-21 | $25.72 | $32.99 | 1,286,900 | — | — |
| 2023-12-20 | $25.54 | $32.76 | 2,834,200 | — | — |
| 2023-12-19 | $25.66 | $32.92 | 1,663,600 | — | — |
| 2023-12-18 | $25.44 | $32.64 | 1,743,200 | — | — |
| 2023-12-15 | $25.72 | $32.99 | 4,332,400 | — | — |
| 2023-12-14 | $26.08 | $33.46 | 1,597,900 | — | — |
| 2023-12-13 | $25.50 | $32.71 | 1,616,000 | — | — |
| 2023-12-12 | $24.68 | $31.66 | 1,636,200 | — | — |
| 2023-12-11 | $24.44 | $31.35 | 1,306,000 | — | — |
| 2023-12-08 | $24.31 | $31.19 | 1,103,600 | — | — |
| 2023-12-07 | $24.64 | $31.61 | 1,783,500 | — | — |
| 2023-12-06 | $24.51 | $31.44 | 1,035,200 | — | — |
| 2023-12-05 | $24.82 | $31.84 | 2,422,100 | — | — |
| 2023-12-04 | $24.99 | $32.06 | 1,145,100 | — | — |
| 2023-12-01 | $24.55 | $31.49 | 1,307,300 | — | — |
| 2023-11-30 | $23.75 | $30.47 | 1,774,800 | — | — |
| 2023-11-29 | $23.51 | $30.16 | 1,301,500 | — | — |
| 2023-11-28 | $23.50 | $30.15 | 1,420,200 | — | — |
| 2023-11-27 | $23.62 | $30.30 | 751,100 | — | — |
| 2023-11-24 | $23.72 | $30.43 | 232,800 | — | — |
| 2023-11-22 | $23.71 | $30.42 | 682,500 | — | — |
| 2023-11-21 | $23.50 | $30.15 | 991,200 | — | — |
| 2023-11-20 | $23.37 | $29.98 | 539,300 | — | — |
| 2023-11-17 | $23.30 | $29.89 | 1,050,000 | — | — |
| 2023-11-16 | $23.20 | $29.76 | 985,500 | — | — |
| 2023-11-15 | $23.21 | $29.78 | 1,362,900 | — | — |
| 2023-11-14 | $23.29 | $29.88 | 1,633,200 | — | — |
| 2023-11-13 | $22.35 | $28.67 | 1,613,700 | — | — |
| 2023-11-10 | $22.68 | $29.10 | 1,132,500 | — | — |
| 2023-11-09 | $22.56 | $28.94 | 1,895,100 | — | — |
| 2023-11-08 | $22.92 | $29.40 | 911,200 | — | — |
| 2023-11-07 | $22.78 | $29.22 | 659,600 | — | — |
| 2023-11-06 | $23.04 | $29.56 | 1,898,700 | — | — |
| 2023-11-03 | $23.35 | $29.95 | 1,344,100 | — | — |
| 2023-11-02 | $23.08 | $29.61 | 1,113,900 | — | — |
| 2023-11-01 | $22.52 | $28.89 | 1,557,500 | — | — |
| 2023-10-31 | $21.95 | $28.16 | 2,242,000 | — | — |
| 2023-10-30 | $21.34 | $27.38 | 2,151,400 | — | — |
| 2023-10-27 | $21.10 | $27.07 | 1,103,800 | — | — |
| 2023-10-26 | $21.45 | $27.52 | 2,146,300 | — | — |
| 2023-10-25 | $20.68 | $26.53 | 1,721,400 | — | — |
| 2023-10-24 | $20.94 | $26.86 | 1,178,100 | — | — |
| 2023-10-23 | $20.49 | $26.29 | 1,308,500 | — | — |
| 2023-10-20 | $20.84 | $26.73 | 1,340,100 | — | — |
| 2023-10-19 | $20.97 | $26.90 | 1,204,800 | — | — |
| 2023-10-18 | $21.33 | $27.36 | 1,000,500 | — | — |
| 2023-10-17 | $21.62 | $27.74 | 1,600,100 | — | — |
| 2023-10-16 | $21.58 | $27.68 | 1,383,500 | — | — |
| 2023-10-13 | $21.30 | $27.32 | 1,046,900 | — | — |
| 2023-10-12 | $21.28 | $27.30 | 829,500 | — | — |
| 2023-10-11 | $21.79 | $27.95 | 1,925,300 | — | — |
| 2023-10-10 | $21.56 | $27.66 | 2,360,100 | — | — |
| 2023-10-09 | $21.49 | $27.57 | 1,319,500 | — | — |
| 2023-10-06 | $21.30 | $27.32 | 1,305,600 | — | — |
| 2023-10-05 | $21.37 | $27.41 | 1,262,900 | — | — |
| 2023-10-04 | $21.25 | $27.26 | 1,559,300 | — | — |
| 2023-10-03 | $20.85 | $26.75 | 1,400,900 | — | — |
| 2023-10-02 | $21.15 | $27.13 | 1,889,000 | — | — |
| 2023-09-29 | $21.63 | $27.75 | 1,780,300 | — | — |
| 2023-09-28 | $21.75 | $27.90 | 1,958,900 | — | — |
| 2023-09-27 | $21.55 | $27.29 | 1,387,800 | — | — |
| 2023-09-26 | $21.60 | $27.35 | 1,414,900 | — | — |
| 2023-09-25 | $22.32 | $28.26 | 746,900 | — | — |
| 2023-09-22 | $22.53 | $28.53 | 936,700 | — | — |
| 2023-09-21 | $22.63 | $28.65 | 1,561,100 | — | — |
| 2023-09-20 | $23.48 | $29.73 | 988,700 | — | — |
| 2023-09-19 | $23.41 | $29.64 | 1,332,900 | — | — |
| 2023-09-18 | $23.25 | $29.44 | 1,418,700 | — | — |
| 2023-09-15 | $23.40 | $29.63 | 3,736,200 | — | — |
| 2023-09-14 | $23.72 | $30.03 | 3,713,100 | — | — |
| 2023-09-13 | $23.39 | $29.62 | 1,205,600 | — | — |
| 2023-09-12 | $23.67 | $29.97 | 525,800 | — | — |
| 2023-09-11 | $23.84 | $30.19 | 784,200 | — | — |
| 2023-09-08 | $23.78 | $30.11 | 665,800 | — | — |
| 2023-09-07 | $23.85 | $30.20 | 741,100 | — | — |
| 2023-09-06 | $23.64 | $29.93 | 645,000 | — | — |
| 2023-09-05 | $23.65 | $29.95 | 1,127,900 | — | — |
| 2023-09-01 | $24.10 | $30.52 | 834,500 | — | — |
| 2023-08-31 | $24.02 | $30.41 | 738,200 | — | — |
| 2023-08-30 | $24.14 | $30.57 | 865,100 | — | — |
| 2023-08-29 | $24.04 | $30.44 | 931,700 | — | — |
| 2023-08-28 | $23.97 | $30.35 | 584,100 | — | — |
| 2023-08-25 | $23.61 | $29.89 | 546,000 | — | — |
| 2023-08-24 | $23.52 | $29.78 | 678,700 | — | — |
| 2023-08-23 | $23.70 | $30.01 | 751,500 | — | — |
| 2023-08-22 | $23.54 | $29.81 | 776,900 | — | — |
| 2023-08-21 | $23.60 | $29.88 | 966,600 | — | — |
| 2023-08-18 | $23.49 | $29.74 | 680,900 | — | — |
| 2023-08-17 | $23.36 | $29.58 | 737,000 | — | — |
| 2023-08-16 | $23.33 | $29.54 | 941,000 | — | — |
| 2023-08-15 | $23.59 | $29.87 | 1,133,000 | — | — |
| 2023-08-14 | $23.82 | $30.16 | 859,100 | — | — |
| 2023-08-11 | $24.04 | $30.44 | 1,043,100 | — | — |
| 2023-08-10 | $24.05 | $30.45 | 720,500 | — | — |
| 2023-08-09 | $24.03 | $30.43 | 1,216,400 | — | — |
| 2023-08-08 | $24.08 | $30.49 | 691,300 | — | — |
| 2023-08-07 | $24.23 | $30.68 | 828,400 | — | — |
| 2023-08-04 | $23.83 | $30.17 | 540,900 | — | — |
| 2023-08-03 | $23.59 | $29.87 | 847,300 | — | — |
| 2023-08-02 | $23.97 | $30.35 | 1,341,900 | — | — |
| 2023-08-01 | $24.29 | $30.76 | 1,002,500 | — | — |
| 2023-07-31 | $24.55 | $31.08 | 1,369,000 | — | — |
| 2023-07-28 | $24.50 | $31.02 | 1,022,400 | — | — |
| 2023-07-27 | $24.88 | $31.50 | 1,890,800 | — | — |
| 2023-07-26 | $26.05 | $32.98 | 753,000 | — | — |
| 2023-07-25 | $25.83 | $32.71 | 917,500 | — | — |
| 2023-07-24 | $25.82 | $32.69 | 463,600 | — | — |
| 2023-07-21 | $25.65 | $32.48 | 494,800 | — | — |
| 2023-07-20 | $25.59 | $32.40 | 531,700 | — | — |
| 2023-07-19 | $25.35 | $32.10 | 917,500 | — | — |
| 2023-07-18 | $24.94 | $31.58 | 1,519,300 | — | — |
| 2023-07-17 | $24.92 | $31.55 | 799,000 | — | — |
| 2023-07-14 | $24.51 | $31.03 | 901,200 | — | — |
| 2023-07-13 | $24.42 | $30.92 | 1,310,900 | — | — |
| 2023-07-12 | $24.14 | $30.57 | 1,440,700 | — | — |
| 2023-07-11 | $24.03 | $30.43 | 978,100 | — | — |
| 2023-07-10 | $23.23 | $29.41 | 1,457,300 | — | — |
| 2023-07-07 | $23.32 | $29.53 | 902,200 | — | — |
| 2023-07-06 | $23.61 | $29.89 | 517,100 | — | — |
| 2023-07-05 | $23.85 | $30.20 | 654,700 | — | — |
| 2023-07-03 | $23.95 | $30.33 | 444,400 | — | — |
| 2023-06-30 | $23.54 | $29.81 | 1,199,300 | — | — |
| 2023-06-29 | $23.89 | $30.25 | 1,365,100 | — | — |
| 2023-06-28 | $23.46 | $29.35 | 957,700 | — | — |
| 2023-06-27 | $23.33 | $29.19 | 828,400 | — | — |
| 2023-06-26 | $23.06 | $28.85 | 626,700 | — | — |
| 2023-06-23 | $22.91 | $28.66 | 2,850,200 | — | — |
| 2023-06-22 | $23.39 | $29.26 | 1,081,600 | — | — |
| 2023-06-21 | $23.83 | $29.81 | 785,400 | — | — |
| 2023-06-20 | $24.29 | $30.39 | 895,900 | — | — |
| 2023-06-16 | $24.67 | $30.86 | 2,629,800 | — | — |
| 2023-06-15 | $24.61 | $30.79 | 1,102,800 | — | — |
| 2023-06-14 | $24.65 | $30.84 | 1,627,300 | — | — |
| 2023-06-13 | $24.64 | $30.83 | 1,123,100 | — | — |
| 2023-06-12 | $24.50 | $30.65 | 737,500 | — | — |
| 2023-06-09 | $24.65 | $30.84 | 597,200 | — | — |
| 2023-06-08 | $24.50 | $30.65 | 1,039,300 | — | — |
| 2023-06-07 | $24.92 | $31.18 | 1,375,000 | — | — |
| 2023-06-06 | $24.84 | $31.08 | 803,000 | — | — |
| 2023-06-05 | $24.34 | $30.45 | 712,300 | — | — |
| 2023-06-02 | $24.52 | $30.68 | 908,900 | — | — |
| 2023-06-01 | $23.87 | $29.86 | 1,027,900 | — | — |
| 2023-05-31 | $23.93 | $29.94 | 1,788,300 | — | — |
| 2023-05-30 | $23.88 | $29.88 | 777,100 | — | — |
| 2023-05-26 | $23.93 | $29.94 | 623,700 | — | — |
| 2023-05-25 | $23.58 | $29.50 | 547,200 | — | — |
| 2023-05-24 | $23.93 | $29.94 | 800,700 | — | — |
| 2023-05-23 | $24.20 | $30.28 | 779,000 | — | — |
| 2023-05-22 | $24.35 | $30.46 | 886,200 | — | — |
| 2023-05-19 | $24.46 | $30.60 | 696,200 | — | — |
| 2023-05-18 | $24.47 | $30.61 | 533,500 | — | — |
| 2023-05-17 | $24.66 | $30.85 | 478,500 | — | — |
| 2023-05-16 | $24.52 | $30.68 | 425,000 | — | — |
| 2023-05-15 | $25.07 | $31.36 | 338,500 | — | — |
| 2023-05-12 | $24.87 | $31.11 | 426,500 | — | — |
| 2023-05-11 | $24.82 | $31.05 | 985,200 | — | — |
| 2023-05-10 | $25.03 | $31.31 | 538,800 | — | — |
| 2023-05-09 | $24.84 | $31.08 | 874,100 | — | — |
| 2023-05-08 | $25.31 | $31.66 | 462,900 | — | — |
| 2023-05-05 | $25.22 | $31.55 | 696,400 | — | — |
| 2023-05-04 | $25.18 | $31.50 | 777,100 | — | — |
| 2023-05-03 | $24.83 | $31.06 | 1,261,300 | — | — |
| 2023-05-02 | $24.43 | $30.56 | 838,900 | — | — |
| 2023-05-01 | $24.64 | $30.83 | 711,700 | — | — |
| 2023-04-28 | $24.75 | $30.96 | 799,700 | — | — |
| 2023-04-27 | $24.76 | $30.98 | 1,412,200 | — | — |
| 2023-04-26 | $23.89 | $29.89 | 1,029,000 | — | — |
| 2023-04-25 | $23.99 | $30.01 | 448,300 | — | — |
| 2023-04-24 | $23.81 | $29.79 | 826,700 | — | — |
| 2023-04-21 | $24.18 | $30.25 | 900,700 | — | — |
| 2023-04-20 | $24.38 | $30.50 | 539,400 | — | — |
| 2023-04-19 | $24.35 | $30.46 | 434,700 | — | — |
| 2023-04-18 | $24.25 | $30.34 | 567,100 | — | — |
| 2023-04-17 | $24.49 | $30.64 | 679,500 | — | — |
| 2023-04-14 | $24.09 | $30.14 | 353,800 | — | — |
| 2023-04-13 | $24.55 | $30.71 | 565,900 | — | — |
| 2023-04-12 | $24.53 | $30.69 | 800,400 | — | — |
| 2023-04-11 | $24.67 | $30.86 | 1,085,800 | — | — |
| 2023-04-10 | $24.51 | $30.66 | 877,400 | — | — |
| 2023-04-06 | $24.30 | $30.40 | 640,700 | — | — |
| 2023-04-05 | $24.11 | $30.16 | 782,300 | — | — |
| 2023-04-04 | $24.47 | $30.61 | 626,700 | — | — |
| 2023-04-03 | $24.69 | $30.89 | 861,800 | — | — |
| 2023-03-31 | $24.85 | $31.09 | 836,100 | — | — |
| 2023-03-30 | $24.27 | $30.36 | 571,800 | — | — |
| 2023-03-29 | $24.18 | $29.91 | 587,900 | — | — |
| 2023-03-28 | $23.96 | $29.63 | 617,700 | — | — |
| 2023-03-27 | $23.81 | $29.45 | 522,200 | — | — |
| 2023-03-24 | $23.72 | $29.34 | 935,300 | — | — |
| 2023-03-23 | $23.11 | $28.58 | 693,500 | — | — |
| 2023-03-22 | $23.24 | $28.74 | 830,000 | — | — |
| 2023-03-21 | $24.29 | $30.04 | 896,400 | — | — |
| 2023-03-20 | $24.77 | $30.64 | 1,038,600 | — | — |
| 2023-03-17 | $24.29 | $30.04 | 2,560,300 | — | — |
| 2023-03-16 | $24.32 | $30.08 | 1,179,100 | — | — |
| 2023-03-15 | $24.26 | $30.01 | 900,500 | — | — |
| 2023-03-14 | $24.48 | $30.28 | 941,000 | — | — |
| 2023-03-13 | $24.23 | $29.97 | 1,457,400 | — | — |
| 2023-03-10 | $24.04 | $29.73 | 937,900 | — | — |
| 2023-03-09 | $25.22 | $31.19 | 579,200 | — | — |
| 2023-03-08 | $25.41 | $31.43 | 539,400 | — | — |
| 2023-03-07 | $25.42 | $31.44 | 551,900 | — | — |
| 2023-03-06 | $25.77 | $31.87 | 1,154,200 | — | — |
| 2023-03-03 | $26.19 | $32.39 | 721,100 | — | — |
| 2023-03-02 | $26.14 | $32.33 | 642,700 | — | — |
| 2023-03-01 | $25.51 | $31.55 | 970,100 | — | — |
| 2023-02-28 | $25.76 | $31.86 | 1,691,300 | — | — |
| 2023-02-27 | $25.98 | $32.13 | 694,400 | — | — |
| 2023-02-24 | $25.83 | $31.95 | 1,175,600 | — | — |
| 2023-02-23 | $25.80 | $31.91 | 1,061,500 | — | — |
| 2023-02-22 | $25.21 | $31.18 | 998,900 | — | — |
| 2023-02-21 | $25.66 | $31.74 | 1,337,500 | — | — |
| 2023-02-17 | $25.89 | $32.02 | 4,277,100 | — | — |
| 2023-02-16 | $25.41 | $31.43 | 980,300 | — | — |
| 2023-02-15 | $24.88 | $30.77 | 657,800 | — | — |
| 2023-02-14 | $24.67 | $30.51 | 424,700 | — | — |
| 2023-02-13 | $25.20 | $31.17 | 445,500 | — | — |
| 2023-02-10 | $25.07 | $31.01 | 477,600 | — | — |
| 2023-02-09 | $24.60 | $30.43 | 504,100 | — | — |
| 2023-02-08 | $24.95 | $30.86 | 609,200 | — | — |
| 2023-02-07 | $25.02 | $30.95 | 748,900 | — | — |
| 2023-02-06 | $25.08 | $31.02 | 575,600 | — | — |
| 2023-02-03 | $25.39 | $31.40 | 597,800 | — | — |
| 2023-02-02 | $25.43 | $31.45 | 778,000 | — | — |
| 2023-02-01 | $25.16 | $31.12 | 568,900 | — | — |
| 2023-01-31 | $25.48 | $31.51 | 981,800 | — | — |
| 2023-01-30 | $24.90 | $30.80 | 377,200 | — | — |
| 2023-01-27 | $24.76 | $30.62 | 385,700 | — | — |
| 2023-01-26 | $24.67 | $30.51 | 708,700 | — | — |
| 2023-01-25 | $24.33 | $30.09 | 538,700 | — | — |
| 2023-01-24 | $24.20 | $29.93 | 991,300 | — | — |
| 2023-01-23 | $24.40 | $30.18 | 560,900 | — | — |
| 2023-01-20 | $24.10 | $29.81 | 1,174,700 | — | — |
| 2023-01-19 | $24.38 | $30.15 | 1,204,100 | — | — |
| 2023-01-18 | $24.46 | $30.25 | 1,875,900 | — | — |
| 2023-01-17 | $24.64 | $30.48 | 1,803,100 | — | — |
| 2023-01-13 | $24.45 | $30.24 | 682,100 | — | — |
| 2023-01-12 | $24.28 | $30.03 | 1,157,200 | — | — |
| 2023-01-11 | $24.01 | $29.70 | 1,212,700 | — | — |
| 2023-01-10 | $23.10 | $28.57 | 1,542,600 | — | — |
| 2023-01-09 | $23.38 | $28.92 | 816,000 | — | — |
| 2023-01-06 | $23.10 | $28.57 | 1,305,400 | — | — |
| 2023-01-05 | $22.96 | $28.40 | 833,200 | — | — |
| 2023-01-04 | $23.25 | $28.76 | 1,849,400 | — | — |
| 2023-01-03 | $22.86 | $28.27 | 875,200 | — | — |