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
- 1994-03-18 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 | $22.95 | $22.95 | 3,341,651 | — | — |
| 2023-12-28 | $23.11 | $23.11 | 2,450,040 | — | — |
| 2023-12-27 | $23.03 | $23.03 | 3,345,234 | — | — |
| 2023-12-26 | $23.05 | $23.05 | 3,362,618 | — | — |
| 2023-12-22 | $22.86 | $22.86 | 3,429,764 | — | — |
| 2023-12-21 | $22.65 | $22.65 | 6,517,826 | — | — |
| 2023-12-20 | $22.30 | $22.30 | 6,552,063 | — | — |
| 2023-12-19 | $22.54 | $22.54 | 12,461,857 | — | — |
| 2023-12-18 | $21.62 | $21.62 | 4,532,501 | — | — |
| 2023-12-15 | $21.76 | $21.76 | 8,126,946 | — | — |
| 2023-12-14 | $21.60 | $21.60 | 13,713,085 | — | — |
| 2023-12-13 | $19.82 | $19.82 | 7,883,707 | — | — |
| 2023-12-12 | $19.69 | $19.69 | 5,874,098 | — | — |
| 2023-12-11 | $19.45 | $19.45 | 4,991,511 | — | — |
| 2023-12-08 | $19.34 | $19.34 | 3,806,101 | — | — |
| 2023-12-07 | $19.14 | $19.14 | 7,039,735 | — | — |
| 2023-12-06 | $19.03 | $19.03 | 5,034,903 | — | — |
| 2023-12-05 | $18.99 | $18.99 | 3,997,322 | — | — |
| 2023-12-04 | $19.16 | $19.16 | 5,218,693 | — | — |
| 2023-12-01 | $19.58 | $19.58 | 3,929,247 | — | — |
| 2023-11-30 | $19.18 | $19.18 | 7,014,257 | — | — |
| 2023-11-29 | $19.35 | $19.35 | 9,277,455 | — | — |
| 2023-11-28 | $19.74 | $19.74 | 4,664,538 | — | — |
| 2023-11-27 | $20.10 | $20.10 | 4,628,045 | — | — |
| 2023-11-24 | $19.87 | $19.87 | 1,282,944 | — | — |
| 2023-11-22 | $19.83 | $19.83 | 2,429,604 | — | — |
| 2023-11-21 | $19.73 | $19.73 | 3,646,994 | — | — |
| 2023-11-20 | $20.00 | $20.00 | 4,865,180 | — | — |
| 2023-11-17 | $19.78 | $19.78 | 7,441,418 | — | — |
| 2023-11-16 | $19.88 | $19.88 | 4,982,354 | — | — |
| 2023-11-15 | $20.20 | $20.20 | 5,380,720 | — | — |
| 2023-11-14 | $20.20 | $20.20 | 4,442,796 | — | — |
| 2023-11-13 | $19.59 | $19.59 | 2,711,592 | — | — |
| 2023-11-10 | $19.66 | $19.66 | 5,059,188 | — | — |
| 2023-11-09 | $19.33 | $19.33 | 3,830,784 | — | — |
| 2023-11-08 | $19.46 | $19.46 | 3,062,318 | — | — |
| 2023-11-07 | $19.37 | $19.37 | 2,078,480 | — | — |
| 2023-11-06 | $19.56 | $19.56 | 2,881,713 | — | — |
| 2023-11-03 | $19.69 | $19.69 | 5,929,700 | — | — |
| 2023-11-02 | $19.11 | $19.11 | 6,272,994 | — | — |
| 2023-11-01 | $19.43 | $19.43 | 6,092,788 | — | — |
| 2023-10-31 | $19.38 | $19.38 | 4,583,591 | — | — |
| 2023-10-30 | $19.26 | $19.26 | 6,447,760 | — | — |
| 2023-10-27 | $19.38 | $19.38 | 9,994,566 | — | — |
| 2023-10-26 | $19.42 | $19.42 | 22,258,965 | — | — |
| 2023-10-25 | $17.50 | $17.50 | 11,078,725 | — | — |
| 2023-10-24 | $17.96 | $17.96 | 9,844,880 | — | — |
| 2023-10-23 | $17.87 | $17.87 | 7,545,322 | — | — |
| 2023-10-20 | $18.18 | $18.18 | 12,767,863 | — | — |
| 2023-10-19 | $18.66 | $18.66 | 5,439,108 | — | — |
| 2023-10-18 | $19.34 | $19.34 | 4,268,959 | — | — |
| 2023-10-17 | $19.55 | $19.55 | 11,242,079 | — | — |
| 2023-10-16 | $19.86 | $19.86 | 3,441,840 | — | — |
| 2023-10-13 | $19.42 | $19.42 | 3,829,987 | — | — |
| 2023-10-12 | $20.18 | $20.18 | 3,026,754 | — | — |
| 2023-10-11 | $20.32 | $20.32 | 4,359,062 | — | — |
| 2023-10-10 | $20.26 | $20.26 | 3,808,490 | — | — |
| 2023-10-09 | $20.05 | $20.05 | 2,708,009 | — | — |
| 2023-10-06 | $19.89 | $19.89 | 4,287,670 | — | — |
| 2023-10-05 | $19.62 | $19.62 | 4,345,129 | — | — |
| 2023-10-04 | $20.05 | $20.05 | 3,645,667 | — | — |
| 2023-10-03 | $19.87 | $19.87 | 4,928,478 | — | — |
| 2023-10-02 | $20.11 | $20.11 | 4,399,403 | — | — |
| 2023-09-29 | $20.33 | $20.33 | 8,941,459 | — | — |
| 2023-09-28 | $20.04 | $20.04 | 4,915,341 | — | — |
| 2023-09-27 | $18.95 | $18.95 | 3,049,977 | — | — |
| 2023-09-26 | $19.01 | $19.01 | 4,282,229 | — | — |
| 2023-09-25 | $19.45 | $19.45 | 3,917,702 | — | — |
| 2023-09-22 | $19.50 | $19.50 | 4,622,472 | — | — |
| 2023-09-21 | $19.16 | $19.16 | 3,530,882 | — | — |
| 2023-09-20 | $19.44 | $19.44 | 3,184,269 | — | — |
| 2023-09-19 | $19.44 | $19.44 | 2,642,588 | — | — |
| 2023-09-18 | $19.31 | $19.31 | 2,651,213 | — | — |
| 2023-09-15 | $19.36 | $19.36 | 3,619,791 | — | — |
| 2023-09-14 | $19.89 | $19.89 | 4,256,353 | — | — |
| 2023-09-13 | $19.67 | $19.67 | 2,546,115 | — | — |
| 2023-09-12 | $19.82 | $19.82 | 3,172,194 | — | — |
| 2023-09-11 | $19.97 | $19.97 | 3,925,001 | — | — |
| 2023-09-08 | $19.77 | $19.77 | 2,813,505 | — | — |
| 2023-09-07 | $19.93 | $19.93 | 4,392,237 | — | — |
| 2023-09-06 | $20.08 | $20.08 | 4,408,825 | — | — |
| 2023-09-05 | $20.19 | $20.19 | 5,453,041 | — | — |
| 2023-09-01 | $20.73 | $20.73 | 4,474,644 | — | — |
| 2023-08-31 | $20.79 | $20.79 | 3,955,256 | — | — |
| 2023-08-30 | $20.59 | $20.59 | 2,948,461 | — | — |
| 2023-08-29 | $20.64 | $20.64 | 3,453,252 | — | — |
| 2023-08-28 | $20.50 | $20.50 | 6,267,819 | — | — |
| 2023-08-25 | $19.70 | $19.70 | 2,520,769 | — | — |
| 2023-08-24 | $19.65 | $19.65 | 3,101,066 | — | — |
| 2023-08-23 | $19.95 | $19.95 | 2,570,399 | — | — |
| 2023-08-22 | $19.55 | $19.55 | 4,728,101 | — | — |
| 2023-08-21 | $19.59 | $19.59 | 2,027,258 | — | — |
| 2023-08-18 | $19.37 | $19.37 | 2,866,320 | — | — |
| 2023-08-17 | $19.22 | $19.22 | 4,310,494 | — | — |
| 2023-08-16 | $19.32 | $19.32 | 3,386,239 | — | — |
| 2023-08-15 | $19.78 | $19.78 | 5,000,534 | — | — |
| 2023-08-14 | $20.10 | $20.10 | 2,505,509 | — | — |
| 2023-08-11 | $19.95 | $19.95 | 4,084,771 | — | — |
| 2023-08-10 | $20.25 | $20.25 | 3,421,404 | — | — |
| 2023-08-09 | $20.40 | $20.40 | 3,132,118 | — | — |
| 2023-08-08 | $20.75 | $20.75 | 4,213,756 | — | — |
| 2023-08-07 | $20.66 | $20.66 | 3,625,762 | — | — |
| 2023-08-04 | $20.37 | $20.37 | 3,007,646 | — | — |
| 2023-08-03 | $20.13 | $20.13 | 2,453,756 | — | — |
| 2023-08-02 | $20.32 | $20.32 | 4,026,782 | — | — |
| 2023-08-01 | $20.60 | $20.60 | 4,000,109 | — | — |
| 2023-07-31 | $20.62 | $20.62 | 4,353,887 | — | — |
| 2023-07-28 | $20.33 | $20.33 | 7,771,045 | — | — |
| 2023-07-27 | $20.35 | $20.35 | 13,605,598 | — | — |
| 2023-07-26 | $21.30 | $21.30 | 6,539,721 | — | — |
| 2023-07-25 | $21.42 | $21.42 | 6,310,947 | — | — |
| 2023-07-24 | $21.23 | $21.23 | 8,383,853 | — | — |
| 2023-07-21 | $21.40 | $21.40 | 6,125,565 | — | — |
| 2023-07-20 | $21.37 | $21.37 | 9,441,207 | — | — |
| 2023-07-19 | $21.70 | $21.70 | 5,164,551 | — | — |
| 2023-07-18 | $21.40 | $21.40 | 3,770,803 | — | — |
| 2023-07-17 | $21.26 | $21.26 | 3,466,788 | — | — |
| 2023-07-14 | $21.02 | $21.02 | 3,157,597 | — | — |
| 2023-07-13 | $21.31 | $21.31 | 4,468,938 | — | — |
| 2023-07-12 | $21.12 | $21.12 | 3,526,237 | — | — |
| 2023-07-11 | $20.99 | $20.99 | 3,964,014 | — | — |
| 2023-07-10 | $21.03 | $21.03 | 3,100,536 | — | — |
| 2023-07-07 | $20.76 | $20.76 | 3,194,753 | — | — |
| 2023-07-06 | $20.50 | $20.50 | 2,618,171 | — | — |
| 2023-07-05 | $20.57 | $20.57 | 3,757,931 | — | — |
| 2023-07-03 | $20.83 | $20.83 | 2,124,925 | — | — |
| 2023-06-30 | $20.83 | $20.83 | 4,126,174 | — | — |
| 2023-06-29 | $20.62 | $20.62 | 4,106,667 | — | — |
| 2023-06-28 | $20.09 | $20.09 | 3,985,512 | — | — |
| 2023-06-27 | $19.94 | $19.94 | 3,702,728 | — | — |
| 2023-06-26 | $19.67 | $19.67 | 3,389,689 | — | — |
| 2023-06-23 | $19.89 | $19.89 | 3,875,636 | — | — |
| 2023-06-22 | $20.02 | $20.02 | 3,689,458 | — | — |
| 2023-06-21 | $20.33 | $20.33 | 8,788,190 | — | — |
| 2023-06-20 | $20.47 | $20.47 | 6,321,563 | — | — |
| 2023-06-16 | $20.17 | $20.17 | 4,977,046 | — | — |
| 2023-06-15 | $20.23 | $20.23 | 11,170,553 | — | — |
| 2023-06-14 | $20.08 | $20.08 | 6,090,134 | — | — |
| 2023-06-13 | $20.05 | $20.05 | 5,817,435 | — | — |
| 2023-06-12 | $20.11 | $20.11 | 4,158,818 | — | — |
| 2023-06-09 | $19.84 | $19.84 | 2,821,998 | — | — |
| 2023-06-08 | $19.89 | $19.89 | 4,061,416 | — | — |
| 2023-06-07 | $20.01 | $20.01 | 6,062,798 | — | — |
| 2023-06-06 | $19.77 | $19.77 | 3,921,816 | — | — |
| 2023-06-05 | $19.50 | $19.50 | 4,107,198 | — | — |
| 2023-06-02 | $19.69 | $19.69 | 3,719,979 | — | — |
| 2023-06-01 | $19.25 | $19.25 | 2,789,752 | — | — |
| 2023-05-31 | $19.13 | $19.13 | 6,038,248 | — | — |
| 2023-05-30 | $19.44 | $19.44 | 6,175,991 | — | — |
| 2023-05-26 | $19.53 | $19.53 | 8,458,298 | — | — |
| 2023-05-25 | $19.19 | $19.19 | 9,210,972 | — | — |
| 2023-05-24 | $18.46 | $18.46 | 3,882,935 | — | — |
| 2023-05-23 | $18.52 | $18.52 | 7,111,526 | — | — |
| 2023-05-22 | $18.47 | $18.47 | 4,132,411 | — | — |
| 2023-05-19 | $18.31 | $18.31 | 5,245,233 | — | — |
| 2023-05-18 | $18.23 | $18.23 | 7,760,561 | — | — |
| 2023-05-17 | $18.04 | $18.04 | 6,931,850 | — | — |
| 2023-05-16 | $17.62 | $17.62 | 6,341,733 | — | — |
| 2023-05-15 | $17.78 | $17.78 | 8,572,155 | — | — |
| 2023-05-12 | $17.79 | $17.79 | 15,545,274 | — | — |
| 2023-05-11 | $17.33 | $17.33 | 20,533,069 | — | — |
| 2023-05-10 | $15.93 | $15.93 | 11,280,031 | — | — |
| 2023-05-09 | $15.76 | $15.76 | 7,588,184 | — | — |
| 2023-05-08 | $15.70 | $15.70 | 8,542,032 | — | — |
| 2023-05-05 | $15.45 | $15.45 | 5,879,008 | — | — |
| 2023-05-04 | $15.16 | $15.16 | 4,487,914 | — | — |
| 2023-05-03 | $15.16 | $15.16 | 5,223,736 | — | — |
| 2023-05-02 | $15.31 | $15.31 | 6,086,020 | — | — |
| 2023-05-01 | $15.60 | $15.60 | 4,683,248 | — | — |
| 2023-04-28 | $15.50 | $15.50 | 4,997,747 | — | — |
| 2023-04-27 | $15.21 | $15.21 | 7,727,254 | — | — |
| 2023-04-26 | $14.95 | $14.95 | 7,141,251 | — | — |
| 2023-04-25 | $14.83 | $14.83 | 6,639,910 | — | — |
| 2023-04-24 | $15.56 | $15.56 | 4,633,486 | — | — |
| 2023-04-21 | $15.55 | $15.55 | 4,433,507 | — | — |
| 2023-04-20 | $15.66 | $15.66 | 9,880,046 | — | — |
| 2023-04-19 | $15.94 | $15.94 | 5,507,581 | — | — |
| 2023-04-18 | $16.47 | $16.47 | 4,103,880 | — | — |
| 2023-04-17 | $16.28 | $16.28 | 3,223,150 | — | — |
| 2023-04-14 | $16.34 | $16.34 | 2,273,815 | — | — |
| 2023-04-13 | $16.40 | $16.40 | 2,480,561 | — | — |
| 2023-04-12 | $16.19 | $16.19 | 3,674,728 | — | — |
| 2023-04-11 | $16.16 | $16.16 | 3,016,404 | — | — |
| 2023-04-10 | $16.25 | $16.25 | 2,803,022 | — | — |
| 2023-04-06 | $16.09 | $16.09 | 3,014,413 | — | — |
| 2023-04-05 | $16.35 | $16.35 | 2,785,771 | — | — |
| 2023-04-04 | $16.40 | $16.40 | 4,629,505 | — | — |
| 2023-04-03 | $16.99 | $16.99 | 4,578,017 | — | — |
| 2023-03-31 | $17.34 | $17.34 | 5,231,299 | — | — |
| 2023-03-30 | $16.79 | $16.79 | 3,354,523 | — | — |
| 2023-03-29 | $16.68 | $16.68 | 4,496,672 | — | — |
| 2023-03-28 | $16.21 | $16.21 | 4,287,139 | — | — |
| 2023-03-27 | $16.04 | $16.04 | 3,199,928 | — | — |
| 2023-03-24 | $15.82 | $15.82 | 3,117,919 | — | — |
| 2023-03-23 | $16.17 | $16.17 | 4,769,238 | — | — |
| 2023-03-22 | $16.05 | $16.05 | 5,632,186 | — | — |
| 2023-03-21 | $16.25 | $16.25 | 4,769,503 | — | — |
| 2023-03-20 | $15.83 | $15.83 | 5,545,798 | — | — |
| 2023-03-17 | $15.62 | $15.62 | 8,189,713 | — | — |
| 2023-03-16 | $15.89 | $15.89 | 12,447,658 | — | — |
| 2023-03-15 | $15.64 | $15.64 | 13,302,379 | — | — |
| 2023-03-14 | $16.10 | $16.10 | 9,365,170 | — | — |
| 2023-03-13 | $15.92 | $15.92 | 7,037,346 | — | — |
| 2023-03-10 | $16.31 | $16.31 | 4,692,405 | — | — |
| 2023-03-09 | $16.82 | $16.82 | 4,485,127 | — | — |
| 2023-03-08 | $17.30 | $17.30 | 4,485,525 | — | — |
| 2023-03-07 | $17.21 | $17.21 | 2,938,243 | — | — |
| 2023-03-06 | $17.35 | $17.35 | 5,418,672 | — | — |
| 2023-03-03 | $17.26 | $17.26 | 2,734,549 | — | — |
| 2023-03-02 | $17.15 | $17.15 | 3,827,068 | — | — |
| 2023-03-01 | $17.16 | $17.16 | 5,236,740 | — | — |
| 2023-02-28 | $17.15 | $17.15 | 5,028,268 | — | — |
| 2023-02-27 | $17.40 | $17.40 | 2,554,210 | — | — |
| 2023-02-24 | $17.51 | $17.51 | 4,224,106 | — | — |
| 2023-02-23 | $17.63 | $17.63 | 2,851,060 | — | — |
| 2023-02-22 | $17.50 | $17.50 | 4,706,338 | — | — |
| 2023-02-21 | $17.46 | $17.46 | 4,444,654 | — | — |
| 2023-02-17 | $17.88 | $17.88 | 3,424,191 | — | — |
| 2023-02-16 | $18.27 | $18.27 | 3,507,526 | — | — |
| 2023-02-15 | $18.48 | $18.48 | 11,404,371 | — | — |
| 2023-02-14 | $18.60 | $18.60 | 3,804,244 | — | — |
| 2023-02-13 | $18.43 | $18.43 | 5,779,085 | — | — |
| 2023-02-10 | $18.42 | $18.42 | 11,871,475 | — | — |
| 2023-02-09 | $17.56 | $17.56 | 17,810,994 | — | — |
| 2023-02-08 | $18.20 | $18.20 | 9,211,371 | — | — |
| 2023-02-07 | $18.43 | $18.43 | 7,058,313 | — | — |
| 2023-02-06 | $18.46 | $18.46 | 7,241,439 | — | — |
| 2023-02-03 | $18.40 | $18.40 | 7,368,433 | — | — |
| 2023-02-02 | $18.34 | $18.34 | 12,238,921 | — | — |
| 2023-02-01 | $17.92 | $17.92 | 6,827,548 | — | — |
| 2023-01-31 | $17.60 | $17.60 | 7,413,551 | — | — |
| 2023-01-30 | $17.35 | $17.35 | 6,499,381 | — | — |
| 2023-01-27 | $17.74 | $17.74 | 9,949,979 | — | — |
| 2023-01-26 | $18.03 | $18.03 | 10,719,639 | — | — |
| 2023-01-25 | $18.36 | $18.36 | 8,279,286 | — | — |
| 2023-01-24 | $18.49 | $18.49 | 8,805,839 | — | — |
| 2023-01-23 | $18.40 | $18.40 | 6,746,601 | — | — |
| 2023-01-20 | $18.27 | $18.27 | 4,985,406 | — | — |
| 2023-01-19 | $17.80 | $17.80 | 7,480,299 | — | — |
| 2023-01-18 | $17.80 | $17.80 | 10,082,679 | — | — |
| 2023-01-17 | $18.02 | $18.02 | 14,472,395 | — | — |
| 2023-01-13 | $18.11 | $18.11 | 8,258,850 | — | — |
| 2023-01-12 | $17.67 | $17.67 | 8,879,753 | — | — |
| 2023-01-11 | $17.63 | $17.63 | 11,488,370 | — | — |
| 2023-01-10 | $17.39 | $17.39 | 6,215,005 | — | — |
| 2023-01-09 | $17.45 | $17.45 | 5,868,259 | — | — |
| 2023-01-06 | $16.78 | $16.78 | 4,675,021 | — | — |
| 2023-01-05 | $16.28 | $16.28 | 8,169,012 | — | — |
| 2023-01-04 | $16.26 | $16.26 | 3,751,164 | — | — |
| 2023-01-03 | $16.25 | $16.25 | 4,286,608 | — | — |