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
- 2021-10-28 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 | $23.85 | $23.85 | 971,100 | — | — |
| 2023-12-28 | $24.59 | $24.59 | 1,122,800 | — | — |
| 2023-12-27 | $25.24 | $25.24 | 606,400 | — | — |
| 2023-12-26 | $25.43 | $25.43 | 924,200 | — | — |
| 2023-12-22 | $25.25 | $25.25 | 2,560,100 | — | — |
| 2023-12-21 | $24.91 | $24.91 | 2,673,700 | — | — |
| 2023-12-20 | $23.01 | $23.01 | 10,142,100 | — | — |
| 2023-12-19 | $27.22 | $27.22 | 1,774,900 | — | — |
| 2023-12-18 | $26.31 | $26.31 | 1,888,000 | — | — |
| 2023-12-15 | $25.89 | $25.89 | 2,408,700 | — | — |
| 2023-12-14 | $24.70 | $24.70 | 4,668,500 | — | — |
| 2023-12-13 | $22.96 | $22.96 | 3,221,600 | — | — |
| 2023-12-12 | $20.68 | $20.68 | 2,200,200 | — | — |
| 2023-12-11 | $21.95 | $21.95 | 2,142,000 | — | — |
| 2023-12-08 | $21.93 | $21.93 | 4,838,800 | — | — |
| 2023-12-07 | $21.97 | $21.97 | 4,354,900 | — | — |
| 2023-12-06 | $22.40 | $22.40 | 11,541,100 | — | — |
| 2023-12-05 | $25.74 | $25.74 | 1,217,100 | — | — |
| 2023-12-04 | $26.94 | $26.94 | 2,344,000 | — | — |
| 2023-12-01 | $25.77 | $25.77 | 2,160,100 | — | — |
| 2023-11-30 | $25.08 | $25.08 | 3,607,300 | — | — |
| 2023-11-29 | $25.09 | $25.09 | 8,075,900 | — | — |
| 2023-11-28 | $20.27 | $20.27 | 2,403,000 | — | — |
| 2023-11-27 | $19.10 | $19.10 | 1,394,900 | — | — |
| 2023-11-24 | $18.86 | $18.86 | 338,200 | — | — |
| 2023-11-22 | $18.98 | $18.98 | 700,800 | — | — |
| 2023-11-21 | $18.90 | $18.90 | 877,700 | — | — |
| 2023-11-20 | $19.27 | $19.27 | 1,064,400 | — | — |
| 2023-11-17 | $19.15 | $19.15 | 1,113,400 | — | — |
| 2023-11-16 | $18.27 | $18.27 | 1,113,200 | — | — |
| 2023-11-15 | $19.33 | $19.33 | 1,424,400 | — | — |
| 2023-11-14 | $18.82 | $18.82 | 1,491,700 | — | — |
| 2023-11-13 | $16.65 | $16.65 | 941,500 | — | — |
| 2023-11-10 | $17.15 | $17.15 | 918,700 | — | — |
| 2023-11-09 | $17.74 | $17.74 | 863,300 | — | — |
| 2023-11-08 | $18.50 | $18.50 | 747,900 | — | — |
| 2023-11-07 | $18.23 | $18.23 | 644,500 | — | — |
| 2023-11-06 | $18.77 | $18.77 | 887,500 | — | — |
| 2023-11-03 | $19.01 | $19.01 | 3,721,900 | — | — |
| 2023-11-02 | $17.26 | $17.26 | 3,253,700 | — | — |
| 2023-11-01 | $16.62 | $16.62 | 1,940,500 | — | — |
| 2023-10-31 | $17.32 | $17.32 | 1,545,500 | — | — |
| 2023-10-30 | $17.28 | $17.28 | 1,210,100 | — | — |
| 2023-10-27 | $17.26 | $17.26 | 1,042,900 | — | — |
| 2023-10-26 | $18.62 | $18.62 | 1,202,400 | — | — |
| 2023-10-25 | $18.96 | $18.96 | 985,200 | — | — |
| 2023-10-24 | $19.00 | $19.00 | 1,386,400 | — | — |
| 2023-10-23 | $17.98 | $17.98 | 1,097,300 | — | — |
| 2023-10-20 | $18.07 | $18.07 | 1,952,600 | — | — |
| 2023-10-19 | $19.33 | $19.33 | 1,304,800 | — | — |
| 2023-10-18 | $19.31 | $19.31 | 1,240,000 | — | — |
| 2023-10-17 | $21.02 | $21.02 | 995,200 | — | — |
| 2023-10-16 | $21.35 | $21.35 | 1,079,100 | — | — |
| 2023-10-13 | $20.70 | $20.70 | 656,500 | — | — |
| 2023-10-12 | $21.13 | $21.13 | 895,700 | — | — |
| 2023-10-11 | $23.06 | $23.06 | 1,136,400 | — | — |
| 2023-10-10 | $22.48 | $22.48 | 1,229,400 | — | — |
| 2023-10-09 | $20.51 | $20.51 | 803,600 | — | — |
| 2023-10-06 | $20.78 | $20.78 | 1,308,000 | — | — |
| 2023-10-05 | $20.62 | $20.62 | 1,222,500 | — | — |
| 2023-10-04 | $21.10 | $21.10 | 1,271,700 | — | — |
| 2023-10-03 | $20.42 | $20.42 | 2,033,000 | — | — |
| 2023-10-02 | $22.38 | $22.38 | 1,397,400 | — | — |
| 2023-09-29 | $22.99 | $22.99 | 1,222,800 | — | — |
| 2023-09-28 | $22.48 | $22.48 | 882,200 | — | — |
| 2023-09-27 | $22.25 | $22.25 | 693,200 | — | — |
| 2023-09-26 | $22.04 | $22.04 | 739,300 | — | — |
| 2023-09-25 | $22.70 | $22.70 | 903,000 | — | — |
| 2023-09-22 | $22.15 | $22.15 | 724,600 | — | — |
| 2023-09-21 | $22.23 | $22.23 | 1,394,300 | — | — |
| 2023-09-20 | $23.69 | $23.69 | 663,600 | — | — |
| 2023-09-19 | $23.95 | $23.95 | 843,500 | — | — |
| 2023-09-18 | $24.36 | $24.36 | 706,200 | — | — |
| 2023-09-15 | $25.24 | $25.24 | 1,187,600 | — | — |
| 2023-09-14 | $25.44 | $25.44 | 1,024,700 | — | — |
| 2023-09-13 | $25.20 | $25.20 | 798,900 | — | — |
| 2023-09-12 | $25.79 | $25.79 | 937,500 | — | — |
| 2023-09-11 | $25.43 | $25.43 | 1,783,600 | — | — |
| 2023-09-08 | $26.48 | $26.48 | 824,800 | — | — |
| 2023-09-07 | $26.18 | $26.18 | 961,300 | — | — |
| 2023-09-06 | $26.79 | $26.79 | 997,300 | — | — |
| 2023-09-05 | $27.34 | $27.34 | 1,203,300 | — | — |
| 2023-09-01 | $27.54 | $27.54 | 820,200 | — | — |
| 2023-08-31 | $26.35 | $26.35 | 1,088,900 | — | — |
| 2023-08-30 | $26.36 | $26.36 | 1,023,300 | — | — |
| 2023-08-29 | $26.07 | $26.07 | 1,139,700 | — | — |
| 2023-08-28 | $23.96 | $23.96 | 658,100 | — | — |
| 2023-08-25 | $23.77 | $23.77 | 913,500 | — | — |
| 2023-08-24 | $23.17 | $23.17 | 1,013,500 | — | — |
| 2023-08-23 | $23.91 | $23.91 | 1,454,700 | — | — |
| 2023-08-22 | $23.16 | $23.16 | 1,493,200 | — | — |
| 2023-08-21 | $22.61 | $22.61 | 1,392,200 | — | — |
| 2023-08-18 | $22.83 | $22.83 | 1,568,200 | — | — |
| 2023-08-17 | $21.28 | $21.28 | 1,716,400 | — | — |
| 2023-08-16 | $22.67 | $22.67 | 1,042,500 | — | — |
| 2023-08-15 | $24.34 | $24.34 | 1,406,000 | — | — |
| 2023-08-14 | $24.12 | $24.12 | 1,554,600 | — | — |
| 2023-08-11 | $24.97 | $24.97 | 2,323,900 | — | — |
| 2023-08-10 | $26.02 | $26.02 | 3,311,200 | — | — |
| 2023-08-09 | $27.74 | $27.74 | 1,605,600 | — | — |
| 2023-08-08 | $27.62 | $27.62 | 1,073,000 | — | — |
| 2023-08-07 | $27.15 | $27.15 | 1,320,100 | — | — |
| 2023-08-04 | $28.41 | $28.41 | 1,202,300 | — | — |
| 2023-08-03 | $28.36 | $28.36 | 864,100 | — | — |
| 2023-08-02 | $27.63 | $27.63 | 1,242,900 | — | — |
| 2023-08-01 | $28.85 | $28.85 | 556,100 | — | — |
| 2023-07-31 | $29.24 | $29.24 | 957,100 | — | — |
| 2023-07-28 | $27.33 | $27.33 | 947,400 | — | — |
| 2023-07-27 | $27.76 | $27.76 | 1,148,300 | — | — |
| 2023-07-26 | $28.07 | $28.07 | 528,500 | — | — |
| 2023-07-25 | $28.07 | $28.07 | 700,400 | — | — |
| 2023-07-24 | $28.48 | $28.48 | 692,300 | — | — |
| 2023-07-21 | $28.87 | $28.87 | 969,400 | — | — |
| 2023-07-20 | $29.73 | $29.73 | 844,400 | — | — |
| 2023-07-19 | $30.16 | $30.16 | 1,251,300 | — | — |
| 2023-07-18 | $31.13 | $31.13 | 1,564,300 | — | — |
| 2023-07-17 | $29.11 | $29.11 | 1,357,600 | — | — |
| 2023-07-14 | $27.70 | $27.70 | 790,700 | — | — |
| 2023-07-13 | $28.63 | $28.63 | 1,804,100 | — | — |
| 2023-07-12 | $27.25 | $27.25 | 1,301,300 | — | — |
| 2023-07-11 | $25.63 | $25.63 | 985,100 | — | — |
| 2023-07-10 | $25.60 | $25.60 | 1,368,400 | — | — |
| 2023-07-07 | $24.38 | $24.38 | 839,100 | — | — |
| 2023-07-06 | $24.37 | $24.37 | 1,152,400 | — | — |
| 2023-07-05 | $25.46 | $25.46 | 862,700 | — | — |
| 2023-07-03 | $26.15 | $26.15 | 669,700 | — | — |
| 2023-06-30 | $26.64 | $26.64 | 1,150,400 | — | — |
| 2023-06-29 | $26.48 | $26.48 | 1,405,700 | — | — |
| 2023-06-28 | $25.76 | $25.76 | 1,446,500 | — | — |
| 2023-06-27 | $24.67 | $24.67 | 1,708,500 | — | — |
| 2023-06-26 | $23.19 | $23.19 | 966,100 | — | — |
| 2023-06-23 | $23.88 | $23.88 | 1,995,000 | — | — |
| 2023-06-22 | $25.76 | $25.76 | 1,612,700 | — | — |
| 2023-06-21 | $25.98 | $25.98 | 1,328,800 | — | — |
| 2023-06-20 | $26.46 | $26.46 | 1,324,300 | — | — |
| 2023-06-16 | $26.03 | $26.03 | 1,527,700 | — | — |
| 2023-06-15 | $27.21 | $27.21 | 1,349,300 | — | — |
| 2023-06-14 | $27.42 | $27.42 | 1,978,000 | — | — |
| 2023-06-13 | $28.84 | $28.84 | 2,267,200 | — | — |
| 2023-06-12 | $27.45 | $27.45 | 1,665,000 | — | — |
| 2023-06-09 | $25.74 | $25.74 | 1,090,100 | — | — |
| 2023-06-08 | $25.33 | $25.33 | 1,097,600 | — | — |
| 2023-06-07 | $25.66 | $25.66 | 1,870,400 | — | — |
| 2023-06-06 | $26.87 | $26.87 | 2,456,400 | — | — |
| 2023-06-05 | $24.60 | $24.60 | 1,899,000 | — | — |
| 2023-06-02 | $23.57 | $23.57 | 1,495,600 | — | — |
| 2023-06-01 | $24.20 | $24.20 | 1,528,700 | — | — |
| 2023-05-31 | $24.80 | $24.80 | 1,272,700 | — | — |
| 2023-05-30 | $24.50 | $24.50 | 1,464,600 | — | — |
| 2023-05-26 | $23.11 | $23.11 | 775,600 | — | — |
| 2023-05-25 | $22.22 | $22.22 | 727,600 | — | — |
| 2023-05-24 | $22.54 | $22.54 | 856,700 | — | — |
| 2023-05-23 | $22.89 | $22.89 | 925,200 | — | — |
| 2023-05-22 | $22.81 | $22.81 | 1,050,400 | — | — |
| 2023-05-19 | $21.74 | $21.74 | 950,500 | — | — |
| 2023-05-18 | $22.45 | $22.45 | 892,000 | — | — |
| 2023-05-17 | $23.51 | $23.51 | 1,400,400 | — | — |
| 2023-05-16 | $22.64 | $22.64 | 2,101,400 | — | — |
| 2023-05-15 | $24.74 | $24.74 | 2,402,700 | — | — |
| 2023-05-12 | $22.50 | $22.50 | 2,309,400 | — | — |
| 2023-05-11 | $21.37 | $21.37 | 3,416,500 | — | — |
| 2023-05-10 | $20.01 | $20.01 | 1,438,900 | — | — |
| 2023-05-09 | $19.75 | $19.75 | 1,277,900 | — | — |
| 2023-05-08 | $18.84 | $18.84 | 1,440,200 | — | — |
| 2023-05-05 | $17.93 | $17.93 | 1,634,400 | — | — |
| 2023-05-04 | $16.45 | $16.45 | 1,183,900 | — | — |
| 2023-05-03 | $16.69 | $16.69 | 1,137,500 | — | — |
| 2023-05-02 | $16.94 | $16.94 | 1,019,900 | — | — |
| 2023-05-01 | $17.40 | $17.40 | 755,400 | — | — |
| 2023-04-28 | $18.06 | $18.06 | 897,900 | — | — |
| 2023-04-27 | $18.10 | $18.10 | 1,018,100 | — | — |
| 2023-04-26 | $17.69 | $17.69 | 976,900 | — | — |
| 2023-04-25 | $19.09 | $19.09 | 956,000 | — | — |
| 2023-04-24 | $20.25 | $20.25 | 434,700 | — | — |
| 2023-04-21 | $20.13 | $20.13 | 581,100 | — | — |
| 2023-04-20 | $20.49 | $20.49 | 1,096,900 | — | — |
| 2023-04-19 | $20.18 | $20.18 | 433,900 | — | — |
| 2023-04-18 | $20.79 | $20.79 | 747,100 | — | — |
| 2023-04-17 | $20.89 | $20.89 | 725,300 | — | — |
| 2023-04-14 | $21.35 | $21.35 | 1,031,700 | — | — |
| 2023-04-13 | $21.78 | $21.78 | 866,400 | — | — |
| 2023-04-12 | $21.14 | $21.14 | 1,387,600 | — | — |
| 2023-04-11 | $21.05 | $21.05 | 1,492,600 | — | — |
| 2023-04-10 | $19.81 | $19.81 | 945,400 | — | — |
| 2023-04-06 | $20.17 | $20.17 | 1,844,700 | — | — |
| 2023-04-05 | $19.19 | $19.19 | 1,963,800 | — | — |
| 2023-04-04 | $19.87 | $19.87 | 1,537,700 | — | — |
| 2023-04-03 | $19.21 | $19.21 | 1,861,700 | — | — |
| 2023-03-31 | $20.25 | $20.25 | 2,856,600 | — | — |
| 2023-03-30 | $18.64 | $18.64 | 3,169,300 | — | — |
| 2023-03-29 | $16.25 | $16.25 | 1,041,800 | — | — |
| 2023-03-28 | $15.84 | $15.84 | 427,600 | — | — |
| 2023-03-27 | $15.98 | $15.98 | 595,400 | — | — |
| 2023-03-24 | $16.15 | $16.15 | 573,200 | — | — |
| 2023-03-23 | $16.07 | $16.07 | 1,025,200 | — | — |
| 2023-03-22 | $16.56 | $16.56 | 917,700 | — | — |
| 2023-03-21 | $17.30 | $17.30 | 1,428,300 | — | — |
| 2023-03-20 | $15.56 | $15.56 | 1,035,600 | — | — |
| 2023-03-17 | $15.26 | $15.26 | 2,330,400 | — | — |
| 2023-03-16 | $16.33 | $16.33 | 1,109,800 | — | — |
| 2023-03-15 | $16.50 | $16.50 | 1,502,600 | — | — |
| 2023-03-14 | $17.25 | $17.25 | 1,168,700 | — | — |
| 2023-03-13 | $18.13 | $18.13 | 1,149,600 | — | — |
| 2023-03-10 | $18.08 | $18.08 | 1,225,200 | — | — |
| 2023-03-09 | $19.55 | $19.55 | 723,200 | — | — |
| 2023-03-08 | $20.36 | $20.36 | 440,100 | — | — |
| 2023-03-07 | $20.54 | $20.54 | 602,700 | — | — |
| 2023-03-06 | $20.74 | $20.74 | 846,500 | — | — |
| 2023-03-03 | $20.59 | $20.59 | 1,091,900 | — | — |
| 2023-03-02 | $19.20 | $19.20 | 760,700 | — | — |
| 2023-03-01 | $19.40 | $19.40 | 854,300 | — | — |
| 2023-02-28 | $18.67 | $18.67 | 554,200 | — | — |
| 2023-02-27 | $19.15 | $19.15 | 755,600 | — | — |
| 2023-02-24 | $18.74 | $18.74 | 680,800 | — | — |
| 2023-02-23 | $19.38 | $19.38 | 664,800 | — | — |
| 2023-02-22 | $19.16 | $19.16 | 728,200 | — | — |
| 2023-02-21 | $18.69 | $18.69 | 1,475,600 | — | — |
| 2023-02-17 | $20.37 | $20.37 | 1,292,100 | — | — |
| 2023-02-16 | $21.38 | $21.38 | 931,400 | — | — |
| 2023-02-15 | $23.25 | $23.25 | 1,099,000 | — | — |
| 2023-02-14 | $22.22 | $22.22 | 1,795,500 | — | — |
| 2023-02-13 | $21.83 | $21.83 | 1,320,700 | — | — |
| 2023-02-10 | $21.96 | $21.96 | 1,620,700 | — | — |
| 2023-02-09 | $24.26 | $24.26 | 3,740,700 | — | — |
| 2023-02-08 | $22.10 | $22.10 | 1,435,200 | — | — |
| 2023-02-07 | $22.32 | $22.32 | 981,400 | — | — |
| 2023-02-06 | $21.95 | $21.95 | 1,084,000 | — | — |
| 2023-02-03 | $21.69 | $21.69 | 1,903,900 | — | — |
| 2023-02-02 | $22.58 | $22.58 | 2,012,000 | — | — |
| 2023-02-01 | $24.38 | $24.38 | 1,810,600 | — | — |
| 2023-01-31 | $24.14 | $24.14 | 937,000 | — | — |
| 2023-01-30 | $23.46 | $23.46 | 1,907,100 | — | — |
| 2023-01-27 | $22.76 | $22.76 | 1,201,100 | — | — |
| 2023-01-26 | $21.17 | $21.17 | 1,036,000 | — | — |
| 2023-01-25 | $22.26 | $22.26 | 1,682,200 | — | — |
| 2023-01-24 | $23.10 | $23.10 | 1,908,800 | — | — |
| 2023-01-23 | $24.91 | $24.91 | 1,756,500 | — | — |
| 2023-01-20 | $22.54 | $22.54 | 1,503,300 | — | — |
| 2023-01-19 | $20.90 | $20.90 | 1,174,600 | — | — |
| 2023-01-18 | $21.53 | $21.53 | 1,034,100 | — | — |
| 2023-01-17 | $21.44 | $21.44 | 799,700 | — | — |
| 2023-01-13 | $22.08 | $22.08 | 1,104,500 | — | — |
| 2023-01-12 | $21.86 | $21.86 | 1,219,100 | — | — |
| 2023-01-11 | $21.35 | $21.35 | 1,373,500 | — | — |
| 2023-01-10 | $19.83 | $19.83 | 1,336,300 | — | — |
| 2023-01-09 | $18.42 | $18.42 | 1,355,800 | — | — |
| 2023-01-06 | $16.43 | $16.43 | 581,700 | — | — |
| 2023-01-05 | $15.90 | $15.90 | 924,800 | — | — |
| 2023-01-04 | $16.26 | $16.26 | 670,600 | — | — |
| 2023-01-03 | $16.21 | $16.21 | 855,700 | — | — |