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
- 2000-07-14 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 | $22.51 | $38.63 | 805,100 | — | — |
| 2023-12-28 | $22.78 | $39.09 | 801,400 | — | — |
| 2023-12-27 | $22.51 | $38.63 | 1,111,500 | — | — |
| 2023-12-26 | $23.36 | $40.08 | 1,134,900 | — | — |
| 2023-12-22 | $23.94 | $41.08 | 1,737,200 | — | — |
| 2023-12-21 | $24.89 | $42.71 | 3,098,400 | — | — |
| 2023-12-20 | $27.76 | $47.63 | 2,210,400 | — | — |
| 2023-12-19 | $28.11 | $48.23 | 1,786,300 | — | — |
| 2023-12-18 | $29.26 | $50.21 | 1,231,200 | — | — |
| 2023-12-15 | $29.51 | $50.64 | 1,794,200 | — | — |
| 2023-12-14 | $30.11 | $51.67 | 1,528,400 | — | — |
| 2023-12-13 | $29.04 | $49.83 | 2,138,000 | — | — |
| 2023-12-12 | $29.35 | $50.36 | 5,288,400 | — | — |
| 2023-12-11 | $27.70 | $47.53 | 2,805,600 | — | — |
| 2023-12-08 | $24.39 | $41.85 | 2,313,900 | — | — |
| 2023-12-07 | $20.78 | $35.66 | 555,600 | — | — |
| 2023-12-06 | $21.71 | $37.25 | 583,500 | — | — |
| 2023-12-05 | $21.30 | $36.55 | 591,600 | — | — |
| 2023-12-04 | $22.14 | $37.99 | 868,400 | — | — |
| 2023-12-01 | $20.80 | $35.69 | 591,300 | — | — |
| 2023-11-30 | $20.83 | $35.74 | 641,100 | — | — |
| 2023-11-29 | $20.54 | $35.25 | 440,800 | — | — |
| 2023-11-28 | $20.75 | $35.61 | 653,400 | — | — |
| 2023-11-27 | $21.20 | $36.38 | 658,100 | — | — |
| 2023-11-24 | $21.35 | $36.64 | 255,200 | — | — |
| 2023-11-22 | $21.28 | $36.52 | 741,100 | — | — |
| 2023-11-21 | $22.31 | $38.28 | 500,800 | — | — |
| 2023-11-20 | $22.85 | $39.21 | 870,900 | — | — |
| 2023-11-17 | $22.50 | $38.61 | 1,024,800 | — | — |
| 2023-11-16 | $21.90 | $37.58 | 575,400 | — | — |
| 2023-11-15 | $21.82 | $37.44 | 797,800 | — | — |
| 2023-11-14 | $22.21 | $38.11 | 1,207,400 | — | — |
| 2023-11-13 | $19.50 | $33.46 | 787,100 | — | — |
| 2023-11-10 | $19.62 | $33.67 | 1,067,600 | — | — |
| 2023-11-09 | $20.99 | $36.02 | 1,150,100 | — | — |
| 2023-11-08 | $22.07 | $37.87 | 868,700 | — | — |
| 2023-11-07 | $22.30 | $38.27 | 1,188,100 | — | — |
| 2023-11-06 | $21.38 | $36.69 | 1,692,400 | — | — |
| 2023-11-03 | $22.70 | $38.95 | 1,639,000 | — | — |
| 2023-11-02 | $24.24 | $41.59 | 1,813,500 | — | — |
| 2023-11-01 | $21.55 | $36.98 | 1,811,400 | — | — |
| 2023-10-31 | $20.15 | $34.58 | 1,471,200 | — | — |
| 2023-10-30 | $18.94 | $32.50 | 1,734,800 | — | — |
| 2023-10-27 | $19.89 | $34.13 | 2,284,300 | — | — |
| 2023-10-26 | $20.57 | $35.30 | 3,620,000 | — | — |
| 2023-10-25 | $18.58 | $31.88 | 4,729,300 | — | — |
| 2023-10-24 | $14.77 | $25.34 | 860,900 | — | — |
| 2023-10-23 | $13.52 | $23.20 | 669,500 | — | — |
| 2023-10-20 | $14.02 | $24.06 | 862,700 | — | — |
| 2023-10-19 | $14.25 | $24.45 | 1,862,100 | — | — |
| 2023-10-18 | $13.53 | $23.22 | 936,100 | — | — |
| 2023-10-17 | $14.31 | $24.55 | 2,575,900 | — | — |
| 2023-10-16 | $12.64 | $21.69 | 3,795,000 | — | — |
| 2023-10-13 | $14.86 | $25.50 | 8,651,900 | — | — |
| 2023-10-12 | $17.54 | $30.10 | 2,483,000 | — | — |
| 2023-10-11 | $18.43 | $31.62 | 675,300 | — | — |
| 2023-10-10 | $19.35 | $33.20 | 586,600 | — | — |
| 2023-10-09 | $18.74 | $32.16 | 559,200 | — | — |
| 2023-10-06 | $19.06 | $32.71 | 572,000 | — | — |
| 2023-10-05 | $18.76 | $32.19 | 879,400 | — | — |
| 2023-10-04 | $18.84 | $32.33 | 1,195,100 | — | — |
| 2023-10-03 | $17.54 | $30.10 | 799,000 | — | — |
| 2023-10-02 | $16.80 | $28.83 | 683,800 | — | — |
| 2023-09-29 | $16.64 | $28.55 | 738,900 | — | — |
| 2023-09-28 | $16.86 | $28.93 | 531,500 | — | — |
| 2023-09-27 | $16.95 | $29.09 | 543,100 | — | — |
| 2023-09-26 | $17.07 | $29.29 | 560,500 | — | — |
| 2023-09-25 | $17.81 | $30.56 | 358,300 | — | — |
| 2023-09-22 | $17.54 | $30.10 | 352,800 | — | — |
| 2023-09-21 | $17.68 | $30.34 | 532,900 | — | — |
| 2023-09-20 | $18.49 | $31.73 | 955,000 | — | — |
| 2023-09-19 | $18.20 | $31.23 | 825,300 | — | — |
| 2023-09-18 | $18.38 | $31.54 | 1,359,500 | — | — |
| 2023-09-15 | $19.41 | $33.31 | 755,600 | — | — |
| 2023-09-14 | $19.68 | $33.77 | 596,500 | — | — |
| 2023-09-13 | $19.53 | $33.51 | 932,400 | — | — |
| 2023-09-12 | $19.36 | $33.22 | 935,400 | — | — |
| 2023-09-11 | $20.89 | $35.85 | 1,174,000 | — | — |
| 2023-09-08 | $21.11 | $36.22 | 481,800 | — | — |
| 2023-09-07 | $21.06 | $36.14 | 839,200 | — | — |
| 2023-09-06 | $20.57 | $35.30 | 917,100 | — | — |
| 2023-09-05 | $21.02 | $36.07 | 522,100 | — | — |
| 2023-09-01 | $21.04 | $36.10 | 736,200 | — | — |
| 2023-08-31 | $20.97 | $35.98 | 881,600 | — | — |
| 2023-08-30 | $21.70 | $37.24 | 1,400,600 | — | — |
| 2023-08-29 | $21.24 | $36.45 | 1,814,400 | — | — |
| 2023-08-28 | $19.51 | $33.48 | 1,326,300 | — | — |
| 2023-08-25 | $18.26 | $31.33 | 1,543,100 | — | — |
| 2023-08-24 | $18.40 | $31.57 | 1,647,600 | — | — |
| 2023-08-23 | $17.42 | $29.89 | 617,800 | — | — |
| 2023-08-22 | $17.23 | $29.57 | 662,400 | — | — |
| 2023-08-21 | $16.78 | $28.79 | 1,033,400 | — | — |
| 2023-08-18 | $17.08 | $29.31 | 524,800 | — | — |
| 2023-08-17 | $17.39 | $29.84 | 620,800 | — | — |
| 2023-08-16 | $17.09 | $29.33 | 510,500 | — | — |
| 2023-08-15 | $17.55 | $30.11 | 725,500 | — | — |
| 2023-08-14 | $18.29 | $31.38 | 1,577,700 | — | — |
| 2023-08-11 | $17.92 | $30.75 | 587,700 | — | — |
| 2023-08-10 | $18.21 | $31.25 | 1,079,800 | — | — |
| 2023-08-09 | $18.66 | $32.02 | 1,008,100 | — | — |
| 2023-08-08 | $18.78 | $32.23 | 1,026,000 | — | — |
| 2023-08-07 | $18.95 | $32.52 | 1,381,000 | — | — |
| 2023-08-04 | $20.18 | $34.63 | 858,400 | — | — |
| 2023-08-03 | $20.84 | $35.76 | 574,200 | — | — |
| 2023-08-02 | $20.98 | $36.00 | 525,800 | — | — |
| 2023-08-01 | $21.84 | $37.48 | 592,600 | — | — |
| 2023-07-31 | $21.98 | $37.72 | 680,100 | — | — |
| 2023-07-28 | $20.98 | $36.00 | 836,900 | — | — |
| 2023-07-27 | $20.41 | $35.02 | 777,900 | — | — |
| 2023-07-26 | $20.04 | $34.39 | 740,600 | — | — |
| 2023-07-25 | $20.30 | $34.83 | 861,800 | — | — |
| 2023-07-24 | $20.63 | $35.40 | 901,100 | — | — |
| 2023-07-21 | $21.60 | $37.06 | 516,700 | — | — |
| 2023-07-20 | $21.37 | $36.67 | 521,300 | — | — |
| 2023-07-19 | $21.42 | $36.76 | 590,900 | — | — |
| 2023-07-18 | $21.29 | $36.53 | 860,800 | — | — |
| 2023-07-17 | $21.92 | $37.61 | 595,500 | — | — |
| 2023-07-14 | $21.63 | $37.12 | 742,000 | — | — |
| 2023-07-13 | $21.92 | $37.61 | 988,200 | — | — |
| 2023-07-12 | $22.12 | $37.96 | 709,400 | — | — |
| 2023-07-11 | $22.10 | $37.92 | 847,100 | — | — |
| 2023-07-10 | $21.87 | $37.53 | 1,261,300 | — | — |
| 2023-07-07 | $22.15 | $38.01 | 1,585,100 | — | — |
| 2023-07-06 | $22.91 | $39.31 | 1,685,100 | — | — |
| 2023-07-05 | $22.04 | $37.82 | 6,482,700 | — | — |
| 2023-07-03 | $25.32 | $43.45 | 347,500 | — | — |
| 2023-06-30 | $24.52 | $42.07 | 552,000 | — | — |
| 2023-06-29 | $23.66 | $40.60 | 356,200 | — | — |
| 2023-06-28 | $23.77 | $40.79 | 347,300 | — | — |
| 2023-06-27 | $24.00 | $41.18 | 541,300 | — | — |
| 2023-06-26 | $23.61 | $40.51 | 633,700 | — | — |
| 2023-06-23 | $24.83 | $42.61 | 565,300 | — | — |
| 2023-06-22 | $25.46 | $43.69 | 311,600 | — | — |
| 2023-06-21 | $25.21 | $43.26 | 810,900 | — | — |
| 2023-06-20 | $24.74 | $42.45 | 348,000 | — | — |
| 2023-06-16 | $24.60 | $42.21 | 726,700 | — | — |
| 2023-06-15 | $25.07 | $43.02 | 346,000 | — | — |
| 2023-06-14 | $25.33 | $43.46 | 500,100 | — | — |
| 2023-06-13 | $25.59 | $43.91 | 662,700 | — | — |
| 2023-06-12 | $24.67 | $42.33 | 939,200 | — | — |
| 2023-06-09 | $24.31 | $41.71 | 609,400 | — | — |
| 2023-06-08 | $24.48 | $42.01 | 716,000 | — | — |
| 2023-06-07 | $24.01 | $41.20 | 561,000 | — | — |
| 2023-06-06 | $23.31 | $40.00 | 643,600 | — | — |
| 2023-06-05 | $22.87 | $39.24 | 446,300 | — | — |
| 2023-06-02 | $23.23 | $39.86 | 704,400 | — | — |
| 2023-06-01 | $22.52 | $38.64 | 533,100 | — | — |
| 2023-05-31 | $22.71 | $38.97 | 968,200 | — | — |
| 2023-05-30 | $22.80 | $39.12 | 876,600 | — | — |
| 2023-05-26 | $23.57 | $40.44 | 750,800 | — | — |
| 2023-05-25 | $24.20 | $41.53 | 805,300 | — | — |
| 2023-05-24 | $25.25 | $43.33 | 342,400 | — | — |
| 2023-05-23 | $25.31 | $43.43 | 599,000 | — | — |
| 2023-05-22 | $25.22 | $43.28 | 636,500 | — | — |
| 2023-05-19 | $24.14 | $41.42 | 558,800 | — | — |
| 2023-05-18 | $24.63 | $42.26 | 882,100 | — | — |
| 2023-05-17 | $25.29 | $43.40 | 487,200 | — | — |
| 2023-05-16 | $25.28 | $43.38 | 611,000 | — | — |
| 2023-05-15 | $26.51 | $45.49 | 643,600 | — | — |
| 2023-05-12 | $26.47 | $45.42 | 1,132,100 | — | — |
| 2023-05-11 | $27.88 | $47.84 | 1,264,300 | — | — |
| 2023-05-10 | $27.02 | $46.36 | 1,134,200 | — | — |
| 2023-05-09 | $26.58 | $45.61 | 2,592,400 | — | — |
| 2023-05-08 | $23.12 | $39.67 | 710,600 | — | — |
| 2023-05-05 | $22.32 | $38.30 | 1,252,300 | — | — |
| 2023-05-04 | $22.34 | $38.33 | 361,400 | — | — |
| 2023-05-03 | $22.31 | $38.28 | 456,100 | — | — |
| 2023-05-02 | $22.18 | $38.06 | 848,900 | — | — |
| 2023-05-01 | $23.34 | $40.05 | 616,600 | — | — |
| 2023-04-28 | $23.22 | $39.84 | 598,600 | — | — |
| 2023-04-27 | $22.67 | $38.90 | 658,000 | — | — |
| 2023-04-26 | $21.59 | $37.05 | 374,000 | — | — |
| 2023-04-25 | $21.90 | $37.58 | 569,100 | — | — |
| 2023-04-24 | $22.83 | $39.17 | 536,000 | — | — |
| 2023-04-21 | $23.50 | $40.32 | 332,400 | — | — |
| 2023-04-20 | $23.37 | $40.10 | 414,200 | — | — |
| 2023-04-19 | $24.15 | $41.44 | 297,600 | — | — |
| 2023-04-18 | $24.56 | $42.14 | 279,100 | — | — |
| 2023-04-17 | $24.69 | $42.37 | 622,800 | — | — |
| 2023-04-14 | $23.32 | $40.02 | 513,200 | — | — |
| 2023-04-13 | $23.62 | $40.53 | 544,700 | — | — |
| 2023-04-12 | $22.90 | $39.29 | 433,200 | — | — |
| 2023-04-11 | $23.40 | $40.15 | 571,000 | — | — |
| 2023-04-10 | $23.11 | $39.66 | 950,300 | — | — |
| 2023-04-06 | $23.97 | $41.13 | 426,100 | — | — |
| 2023-04-05 | $23.84 | $40.91 | 411,200 | — | — |
| 2023-04-04 | $24.01 | $41.20 | 341,200 | — | — |
| 2023-04-03 | $24.26 | $41.63 | 444,900 | — | — |
| 2023-03-31 | $24.12 | $41.39 | 935,300 | — | — |
| 2023-03-30 | $24.01 | $41.20 | 482,600 | — | — |
| 2023-03-29 | $23.79 | $40.82 | 584,900 | — | — |
| 2023-03-28 | $23.46 | $40.26 | 421,000 | — | — |
| 2023-03-27 | $24.14 | $41.42 | 561,100 | — | — |
| 2023-03-24 | $24.17 | $41.47 | 687,000 | — | — |
| 2023-03-23 | $23.95 | $41.10 | 718,600 | — | — |
| 2023-03-22 | $23.53 | $40.38 | 1,646,000 | — | — |
| 2023-03-21 | $25.71 | $44.12 | 602,900 | — | — |
| 2023-03-20 | $26.15 | $44.87 | 504,500 | — | — |
| 2023-03-17 | $26.34 | $45.20 | 819,100 | — | — |
| 2023-03-16 | $26.75 | $45.90 | 912,400 | — | — |
| 2023-03-15 | $26.05 | $44.70 | 609,300 | — | — |
| 2023-03-14 | $26.01 | $44.63 | 569,300 | — | — |
| 2023-03-13 | $25.62 | $43.96 | 1,077,400 | — | — |
| 2023-03-10 | $24.90 | $42.73 | 894,600 | — | — |
| 2023-03-09 | $24.79 | $42.54 | 1,986,800 | — | — |
| 2023-03-08 | $24.97 | $42.85 | 898,000 | — | — |
| 2023-03-07 | $25.20 | $43.24 | 645,500 | — | — |
| 2023-03-06 | $26.29 | $45.11 | 674,600 | — | — |
| 2023-03-03 | $26.50 | $45.47 | 776,000 | — | — |
| 2023-03-02 | $25.40 | $43.58 | 480,900 | — | — |
| 2023-03-01 | $25.02 | $42.93 | 663,500 | — | — |
| 2023-02-28 | $24.70 | $42.38 | 918,100 | — | — |
| 2023-02-27 | $24.78 | $42.52 | 604,900 | — | — |
| 2023-02-24 | $24.90 | $42.73 | 566,600 | — | — |
| 2023-02-23 | $25.43 | $43.64 | 561,300 | — | — |
| 2023-02-22 | $25.24 | $43.31 | 531,100 | — | — |
| 2023-02-21 | $25.21 | $43.26 | 769,500 | — | — |
| 2023-02-17 | $27.00 | $46.33 | 719,700 | — | — |
| 2023-02-16 | $26.35 | $45.21 | 832,000 | — | — |
| 2023-02-15 | $26.41 | $45.32 | 961,700 | — | — |
| 2023-02-14 | $25.99 | $44.60 | 2,328,000 | — | — |
| 2023-02-13 | $26.86 | $46.09 | 865,800 | — | — |
| 2023-02-10 | $28.08 | $48.18 | 586,400 | — | — |
| 2023-02-09 | $28.51 | $48.92 | 941,400 | — | — |
| 2023-02-08 | $29.51 | $50.64 | 1,949,200 | — | — |
| 2023-02-07 | $29.88 | $51.27 | 876,600 | — | — |
| 2023-02-06 | $29.59 | $50.77 | 836,800 | — | — |
| 2023-02-03 | $30.92 | $53.06 | 1,083,000 | — | — |
| 2023-02-02 | $31.52 | $54.09 | 2,945,400 | — | — |
| 2023-02-01 | $28.80 | $49.42 | 1,103,000 | — | — |
| 2023-01-31 | $28.00 | $48.05 | 1,038,800 | — | — |
| 2023-01-30 | $27.24 | $46.74 | 1,325,900 | — | — |
| 2023-01-27 | $28.91 | $49.61 | 2,017,700 | — | — |
| 2023-01-26 | $27.91 | $47.89 | 1,522,100 | — | — |
| 2023-01-25 | $27.49 | $47.17 | 4,675,100 | — | — |
| 2023-01-24 | $29.44 | $50.52 | 11,877,800 | — | — |
| 2023-01-23 | $36.44 | $62.53 | 2,169,400 | — | — |
| 2023-01-20 | $34.84 | $59.78 | 1,178,800 | — | — |
| 2023-01-19 | $33.06 | $56.73 | 721,700 | — | — |
| 2023-01-18 | $34.16 | $58.62 | 907,300 | — | — |
| 2023-01-17 | $34.58 | $59.34 | 922,600 | — | — |
| 2023-01-13 | $34.00 | $58.34 | 992,500 | — | — |
| 2023-01-12 | $34.06 | $58.44 | 1,893,200 | — | — |
| 2023-01-11 | $35.59 | $61.07 | 2,032,900 | — | — |
| 2023-01-10 | $31.24 | $53.61 | 1,094,800 | — | — |
| 2023-01-09 | $28.82 | $49.45 | 861,600 | — | — |
| 2023-01-06 | $28.57 | $49.02 | 1,969,400 | — | — |
| 2023-01-05 | $29.28 | $50.24 | 543,800 | — | — |
| 2023-01-04 | $29.80 | $51.13 | 858,300 | — | — |
| 2023-01-03 | $27.76 | $47.63 | 1,243,700 | — | — |