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
- 2000-04-17 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 | $23.99 | $23.99 | 1,240,500 | — | — |
| 2023-12-28 | $24.13 | $24.13 | 1,427,900 | — | — |
| 2023-12-27 | $24.05 | $24.05 | 1,258,800 | — | — |
| 2023-12-26 | $24.02 | $24.02 | 2,559,100 | — | — |
| 2023-12-22 | $23.94 | $23.94 | 1,192,900 | — | — |
| 2023-12-21 | $23.48 | $23.48 | 1,548,400 | — | — |
| 2023-12-20 | $23.22 | $23.22 | 1,928,900 | — | — |
| 2023-12-19 | $23.84 | $23.84 | 3,443,500 | — | — |
| 2023-12-18 | $23.34 | $23.34 | 1,668,000 | — | — |
| 2023-12-15 | $23.41 | $23.41 | 3,560,700 | — | — |
| 2023-12-14 | $23.31 | $23.31 | 2,696,100 | — | — |
| 2023-12-13 | $23.59 | $23.59 | 2,568,000 | — | — |
| 2023-12-12 | $22.77 | $22.77 | 2,155,200 | — | — |
| 2023-12-11 | $22.05 | $22.05 | 2,175,800 | — | — |
| 2023-12-08 | $22.00 | $22.00 | 1,426,400 | — | — |
| 2023-12-07 | $21.99 | $21.99 | 1,534,500 | — | — |
| 2023-12-06 | $21.93 | $21.93 | 1,903,600 | — | — |
| 2023-12-05 | $21.87 | $21.87 | 2,075,200 | — | — |
| 2023-12-04 | $22.43 | $22.43 | 2,032,300 | — | — |
| 2023-12-01 | $21.94 | $21.94 | 1,854,500 | — | — |
| 2023-11-30 | $21.81 | $21.81 | 3,140,900 | — | — |
| 2023-11-29 | $21.27 | $21.27 | 2,050,700 | — | — |
| 2023-11-28 | $21.05 | $21.05 | 1,541,400 | — | — |
| 2023-11-27 | $21.61 | $21.61 | 1,743,900 | — | — |
| 2023-11-24 | $21.68 | $21.68 | 934,300 | — | — |
| 2023-11-22 | $21.50 | $21.50 | 1,313,700 | — | — |
| 2023-11-21 | $21.22 | $21.22 | 1,771,400 | — | — |
| 2023-11-20 | $20.93 | $20.93 | 1,940,200 | — | — |
| 2023-11-17 | $21.13 | $21.13 | 2,000,200 | — | — |
| 2023-11-16 | $20.98 | $20.98 | 2,071,600 | — | — |
| 2023-11-15 | $21.23 | $21.23 | 1,775,700 | — | — |
| 2023-11-14 | $21.37 | $21.37 | 2,502,800 | — | — |
| 2023-11-13 | $20.94 | $20.94 | 1,660,700 | — | — |
| 2023-11-10 | $21.00 | $21.00 | 1,762,500 | — | — |
| 2023-11-09 | $21.02 | $21.02 | 1,995,900 | — | — |
| 2023-11-08 | $20.74 | $20.74 | 1,749,700 | — | — |
| 2023-11-07 | $21.11 | $21.11 | 1,850,700 | — | — |
| 2023-11-06 | $20.84 | $20.84 | 2,091,500 | — | — |
| 2023-11-03 | $21.00 | $21.00 | 2,507,000 | — | — |
| 2023-11-02 | $20.13 | $20.13 | 3,788,300 | — | — |
| 2023-11-01 | $21.02 | $21.02 | 2,757,500 | — | — |
| 2023-10-31 | $20.59 | $20.59 | 1,839,600 | — | — |
| 2023-10-30 | $20.24 | $20.24 | 1,725,800 | — | — |
| 2023-10-27 | $20.20 | $20.20 | 2,307,800 | — | — |
| 2023-10-26 | $20.99 | $20.99 | 6,488,800 | — | — |
| 2023-10-25 | $19.88 | $19.88 | 2,885,200 | — | — |
| 2023-10-24 | $19.61 | $19.61 | 3,557,800 | — | — |
| 2023-10-23 | $19.25 | $19.25 | 7,201,600 | — | — |
| 2023-10-20 | $21.11 | $21.11 | 2,690,800 | — | — |
| 2023-10-19 | $20.83 | $20.83 | 2,161,500 | — | — |
| 2023-10-18 | $21.35 | $21.35 | 1,628,100 | — | — |
| 2023-10-17 | $21.78 | $21.78 | 2,109,500 | — | — |
| 2023-10-16 | $21.57 | $21.57 | 2,224,000 | — | — |
| 2023-10-13 | $21.36 | $21.36 | 2,123,900 | — | — |
| 2023-10-12 | $21.24 | $21.24 | 2,349,500 | — | — |
| 2023-10-11 | $21.50 | $21.50 | 1,642,100 | — | — |
| 2023-10-10 | $21.61 | $21.61 | 1,519,100 | — | — |
| 2023-10-09 | $21.49 | $21.49 | 2,323,300 | — | — |
| 2023-10-06 | $22.22 | $22.22 | 1,679,900 | — | — |
| 2023-10-05 | $22.14 | $22.14 | 1,567,100 | — | — |
| 2023-10-04 | $21.76 | $21.76 | 2,826,800 | — | — |
| 2023-10-03 | $21.88 | $21.88 | 1,431,000 | — | — |
| 2023-10-02 | $22.22 | $22.22 | 2,101,300 | — | — |
| 2023-09-29 | $21.85 | $21.85 | 2,135,500 | — | — |
| 2023-09-28 | $22.39 | $22.39 | 3,821,500 | — | — |
| 2023-09-27 | $22.19 | $22.19 | 2,119,900 | — | — |
| 2023-09-26 | $21.75 | $21.75 | 1,509,000 | — | — |
| 2023-09-25 | $21.83 | $21.83 | 1,782,300 | — | — |
| 2023-09-22 | $21.48 | $21.48 | 2,242,900 | — | — |
| 2023-09-21 | $21.58 | $21.58 | 1,964,600 | — | — |
| 2023-09-20 | $21.51 | $21.51 | 1,379,600 | — | — |
| 2023-09-19 | $21.42 | $21.42 | 1,820,000 | — | — |
| 2023-09-18 | $21.35 | $21.35 | 3,511,500 | — | — |
| 2023-09-15 | $21.81 | $21.81 | 6,554,200 | — | — |
| 2023-09-14 | $22.27 | $22.27 | 1,803,200 | — | — |
| 2023-09-13 | $22.16 | $22.16 | 1,888,200 | — | — |
| 2023-09-12 | $22.09 | $22.09 | 1,712,500 | — | — |
| 2023-09-11 | $21.99 | $21.99 | 1,940,300 | — | — |
| 2023-09-08 | $22.11 | $22.11 | 1,432,900 | — | — |
| 2023-09-07 | $22.02 | $22.02 | 1,897,300 | — | — |
| 2023-09-06 | $22.22 | $22.22 | 1,583,000 | — | — |
| 2023-09-05 | $22.27 | $22.27 | 2,026,500 | — | — |
| 2023-09-01 | $22.74 | $22.74 | 1,495,900 | — | — |
| 2023-08-31 | $22.39 | $22.39 | 1,904,700 | — | — |
| 2023-08-30 | $22.50 | $22.50 | 2,439,200 | — | — |
| 2023-08-29 | $22.40 | $22.40 | 2,441,400 | — | — |
| 2023-08-28 | $22.18 | $22.18 | 2,302,600 | — | — |
| 2023-08-25 | $21.99 | $21.99 | 2,294,900 | — | — |
| 2023-08-24 | $21.75 | $21.75 | 2,101,500 | — | — |
| 2023-08-23 | $21.75 | $21.75 | 1,712,000 | — | — |
| 2023-08-22 | $21.48 | $21.48 | 1,944,200 | — | — |
| 2023-08-21 | $21.37 | $21.37 | 2,344,100 | — | — |
| 2023-08-18 | $21.10 | $21.10 | 2,067,100 | — | — |
| 2023-08-17 | $21.00 | $21.00 | 1,713,400 | — | — |
| 2023-08-16 | $21.32 | $21.32 | 1,716,700 | — | — |
| 2023-08-15 | $21.56 | $21.56 | 1,427,600 | — | — |
| 2023-08-14 | $21.51 | $21.51 | 2,512,600 | — | — |
| 2023-08-11 | $21.52 | $21.52 | 2,526,100 | — | — |
| 2023-08-10 | $21.15 | $21.15 | 2,569,300 | — | — |
| 2023-08-09 | $20.62 | $20.62 | 2,463,700 | — | — |
| 2023-08-08 | $20.50 | $20.50 | 4,886,300 | — | — |
| 2023-08-07 | $20.25 | $20.25 | 1,864,500 | — | — |
| 2023-08-04 | $20.27 | $20.27 | 3,667,200 | — | — |
| 2023-08-03 | $20.76 | $20.76 | 2,883,600 | — | — |
| 2023-08-02 | $20.34 | $20.34 | 4,962,200 | — | — |
| 2023-08-01 | $19.63 | $19.63 | 1,938,000 | — | — |
| 2023-07-31 | $19.71 | $19.71 | 2,410,100 | — | — |
| 2023-07-28 | $19.85 | $19.85 | 1,780,000 | — | — |
| 2023-07-27 | $19.60 | $19.60 | 2,154,200 | — | — |
| 2023-07-26 | $19.82 | $19.82 | 2,025,800 | — | — |
| 2023-07-25 | $19.77 | $19.77 | 1,423,400 | — | — |
| 2023-07-24 | $19.89 | $19.89 | 3,232,100 | — | — |
| 2023-07-21 | $19.69 | $19.69 | 1,663,800 | — | — |
| 2023-07-20 | $19.87 | $19.87 | 3,622,900 | — | — |
| 2023-07-19 | $19.54 | $19.54 | 2,027,500 | — | — |
| 2023-07-18 | $19.30 | $19.30 | 2,548,700 | — | — |
| 2023-07-17 | $19.19 | $19.19 | 1,736,300 | — | — |
| 2023-07-14 | $19.39 | $19.39 | 1,505,400 | — | — |
| 2023-07-13 | $19.35 | $19.35 | 1,265,700 | — | — |
| 2023-07-12 | $19.37 | $19.37 | 1,145,000 | — | — |
| 2023-07-11 | $19.20 | $19.20 | 1,540,800 | — | — |
| 2023-07-10 | $19.07 | $19.07 | 1,851,200 | — | — |
| 2023-07-07 | $19.31 | $19.31 | 1,405,000 | — | — |
| 2023-07-06 | $19.33 | $19.33 | 3,013,700 | — | — |
| 2023-07-05 | $19.04 | $19.04 | 1,993,400 | — | — |
| 2023-07-03 | $19.13 | $19.13 | 1,018,100 | — | — |
| 2023-06-30 | $19.11 | $19.11 | 1,726,500 | — | — |
| 2023-06-29 | $18.96 | $18.96 | 1,868,700 | — | — |
| 2023-06-28 | $18.99 | $18.99 | 1,894,300 | — | — |
| 2023-06-27 | $19.13 | $19.13 | 2,456,800 | — | — |
| 2023-06-26 | $19.46 | $19.46 | 2,065,700 | — | — |
| 2023-06-23 | $19.86 | $19.86 | 3,925,500 | — | — |
| 2023-06-22 | $19.88 | $19.88 | 3,771,900 | — | — |
| 2023-06-21 | $19.01 | $19.01 | 2,932,900 | — | — |
| 2023-06-20 | $18.94 | $18.94 | 4,563,000 | — | — |
| 2023-06-16 | $19.09 | $19.09 | 6,813,600 | — | — |
| 2023-06-15 | $19.10 | $19.10 | 3,288,800 | — | — |
| 2023-06-14 | $18.78 | $18.78 | 3,868,900 | — | — |
| 2023-06-13 | $19.20 | $19.20 | 3,941,800 | — | — |
| 2023-06-12 | $19.09 | $19.09 | 3,076,600 | — | — |
| 2023-06-09 | $19.20 | $19.20 | 4,554,900 | — | — |
| 2023-06-08 | $19.35 | $19.35 | 1,525,100 | — | — |
| 2023-06-07 | $19.27 | $19.27 | 2,440,300 | — | — |
| 2023-06-06 | $19.52 | $19.52 | 2,115,100 | — | — |
| 2023-06-05 | $19.48 | $19.48 | 2,168,500 | — | — |
| 2023-06-02 | $19.19 | $19.19 | 1,687,500 | — | — |
| 2023-06-01 | $19.39 | $19.39 | 1,702,800 | — | — |
| 2023-05-31 | $19.28 | $19.28 | 3,431,200 | — | — |
| 2023-05-30 | $19.01 | $19.01 | 1,698,500 | — | — |
| 2023-05-26 | $19.13 | $19.13 | 1,595,200 | — | — |
| 2023-05-25 | $19.03 | $19.03 | 2,220,600 | — | — |
| 2023-05-24 | $19.33 | $19.33 | 2,738,300 | — | — |
| 2023-05-23 | $19.33 | $19.33 | 2,580,900 | — | — |
| 2023-05-22 | $19.77 | $19.77 | 2,000,800 | — | — |
| 2023-05-19 | $19.79 | $19.79 | 1,829,700 | — | — |
| 2023-05-18 | $19.73 | $19.73 | 2,413,200 | — | — |
| 2023-05-17 | $19.25 | $19.25 | 1,959,900 | — | — |
| 2023-05-16 | $19.13 | $19.13 | 2,038,800 | — | — |
| 2023-05-15 | $19.50 | $19.50 | 2,125,200 | — | — |
| 2023-05-12 | $19.18 | $19.18 | 1,698,900 | — | — |
| 2023-05-11 | $19.35 | $19.35 | 2,491,900 | — | — |
| 2023-05-10 | $19.38 | $19.38 | 4,481,300 | — | — |
| 2023-05-09 | $19.23 | $19.23 | 2,393,000 | — | — |
| 2023-05-08 | $19.03 | $19.03 | 2,085,900 | — | — |
| 2023-05-05 | $19.48 | $19.48 | 1,909,400 | — | — |
| 2023-05-04 | $19.48 | $19.48 | 2,575,600 | — | — |
| 2023-05-03 | $19.21 | $19.21 | 2,962,900 | — | — |
| 2023-05-02 | $18.83 | $18.83 | 2,864,900 | — | — |
| 2023-05-01 | $18.83 | $18.83 | 2,599,300 | — | — |
| 2023-04-28 | $18.30 | $18.30 | 3,262,800 | — | — |
| 2023-04-27 | $18.17 | $18.17 | 2,318,700 | — | — |
| 2023-04-26 | $18.45 | $18.45 | 4,587,800 | — | — |
| 2023-04-25 | $18.85 | $18.85 | 2,101,400 | — | — |
| 2023-04-24 | $18.80 | $18.80 | 1,388,100 | — | — |
| 2023-04-21 | $19.01 | $19.01 | 2,489,800 | — | — |
| 2023-04-20 | $18.91 | $18.91 | 1,586,100 | — | — |
| 2023-04-19 | $19.16 | $19.16 | 1,266,900 | — | — |
| 2023-04-18 | $19.14 | $19.14 | 1,945,900 | — | — |
| 2023-04-17 | $19.75 | $19.75 | 3,255,800 | — | — |
| 2023-04-14 | $19.46 | $19.46 | 1,657,200 | — | — |
| 2023-04-13 | $19.64 | $19.64 | 2,486,300 | — | — |
| 2023-04-12 | $19.49 | $19.49 | 2,248,300 | — | — |
| 2023-04-11 | $20.08 | $20.08 | 3,234,500 | — | — |
| 2023-04-10 | $20.11 | $20.11 | 3,190,600 | — | — |
| 2023-04-06 | $20.48 | $20.48 | 3,975,500 | — | — |
| 2023-04-05 | $19.89 | $19.89 | 3,412,600 | — | — |
| 2023-04-04 | $19.55 | $19.55 | 1,811,300 | — | — |
| 2023-04-03 | $19.48 | $19.48 | 2,289,500 | — | — |
| 2023-03-31 | $19.41 | $19.41 | 3,287,100 | — | — |
| 2023-03-30 | $18.83 | $18.83 | 2,840,500 | — | — |
| 2023-03-29 | $19.19 | $19.19 | 3,024,600 | — | — |
| 2023-03-28 | $18.77 | $18.77 | 1,814,200 | — | — |
| 2023-03-27 | $18.66 | $18.66 | 2,596,500 | — | — |
| 2023-03-24 | $18.48 | $18.48 | 8,616,900 | — | — |
| 2023-03-23 | $18.33 | $18.33 | 2,871,900 | — | — |
| 2023-03-22 | $18.31 | $18.31 | 3,500,200 | — | — |
| 2023-03-21 | $18.57 | $18.57 | 4,449,000 | — | — |
| 2023-03-20 | $18.33 | $18.33 | 4,154,300 | — | — |
| 2023-03-17 | $17.55 | $17.55 | 5,254,600 | — | — |
| 2023-03-16 | $17.69 | $17.69 | 3,654,900 | — | — |
| 2023-03-15 | $17.80 | $17.80 | 3,553,000 | — | — |
| 2023-03-14 | $17.47 | $17.47 | 3,689,200 | — | — |
| 2023-03-13 | $16.81 | $16.81 | 4,425,600 | — | — |
| 2023-03-10 | $16.68 | $16.68 | 5,563,600 | — | — |
| 2023-03-09 | $16.67 | $16.67 | 4,175,700 | — | — |
| 2023-03-08 | $16.36 | $16.36 | 2,274,500 | — | — |
| 2023-03-07 | $16.48 | $16.48 | 2,448,800 | — | — |
| 2023-03-06 | $16.47 | $16.47 | 2,005,200 | — | — |
| 2023-03-03 | $17.15 | $17.15 | 4,995,200 | — | — |
| 2023-03-02 | $17.18 | $17.18 | 4,018,000 | — | — |
| 2023-03-01 | $17.47 | $17.47 | 6,198,300 | — | — |
| 2023-02-28 | $17.08 | $17.08 | 2,603,200 | — | — |
| 2023-02-27 | $17.45 | $17.45 | 3,059,800 | — | — |
| 2023-02-24 | $17.13 | $17.13 | 1,786,100 | — | — |
| 2023-02-23 | $17.43 | $17.43 | 2,067,700 | — | — |
| 2023-02-22 | $17.37 | $17.37 | 4,382,700 | — | — |
| 2023-02-21 | $17.45 | $17.45 | 5,684,700 | — | — |
| 2023-02-17 | $17.49 | $17.49 | 3,239,700 | — | — |
| 2023-02-16 | $17.51 | $17.51 | 1,890,600 | — | — |
| 2023-02-15 | $17.77 | $17.77 | 2,677,400 | — | — |
| 2023-02-14 | $18.08 | $18.08 | 3,731,900 | — | — |
| 2023-02-13 | $17.69 | $17.69 | 1,812,900 | — | — |
| 2023-02-10 | $17.55 | $17.55 | 2,828,200 | — | — |
| 2023-02-09 | $17.58 | $17.58 | 3,065,300 | — | — |
| 2023-02-08 | $17.76 | $17.76 | 3,424,900 | — | — |
| 2023-02-07 | $17.29 | $17.29 | 2,541,900 | — | — |
| 2023-02-06 | $17.27 | $17.27 | 1,575,000 | — | — |
| 2023-02-03 | $17.55 | $17.55 | 1,880,600 | — | — |
| 2023-02-02 | $17.61 | $17.61 | 1,974,400 | — | — |
| 2023-02-01 | $17.56 | $17.56 | 3,302,600 | — | — |
| 2023-01-31 | $17.62 | $17.62 | 2,538,100 | — | — |
| 2023-01-30 | $17.39 | $17.39 | 2,204,400 | — | — |
| 2023-01-27 | $17.47 | $17.47 | 1,597,900 | — | — |
| 2023-01-26 | $17.71 | $17.71 | 2,081,700 | — | — |
| 2023-01-25 | $17.33 | $17.33 | 2,576,100 | — | — |
| 2023-01-24 | $17.36 | $17.36 | 3,674,100 | — | — |
| 2023-01-23 | $17.02 | $17.02 | 5,461,900 | — | — |
| 2023-01-20 | $16.73 | $16.73 | 7,944,400 | — | — |
| 2023-01-19 | $16.53 | $16.53 | 2,951,500 | — | — |
| 2023-01-18 | $16.30 | $16.30 | 2,550,800 | — | — |
| 2023-01-17 | $16.32 | $16.32 | 2,025,600 | — | — |
| 2023-01-13 | $16.43 | $16.43 | 2,452,300 | — | — |
| 2023-01-12 | $16.69 | $16.69 | 2,900,500 | — | — |
| 2023-01-11 | $16.79 | $16.79 | 1,990,000 | — | — |
| 2023-01-10 | $17.17 | $17.17 | 2,444,200 | — | — |
| 2023-01-09 | $16.85 | $16.85 | 4,140,600 | — | — |
| 2023-01-06 | $17.27 | $17.27 | 2,632,100 | — | — |
| 2023-01-05 | $16.59 | $16.59 | 3,166,600 | — | — |
| 2023-01-04 | $17.03 | $17.03 | 2,538,800 | — | — |
| 2023-01-03 | $16.30 | $16.30 | 2,373,400 | — | — |