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
- 2021-05-26 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 | $23.15 | $23.15 | 878,400 | — | — |
| 2023-12-28 | $23.81 | $23.81 | 1,127,600 | — | — |
| 2023-12-27 | $23.24 | $23.24 | 1,699,000 | — | — |
| 2023-12-26 | $23.14 | $23.14 | 1,322,500 | — | — |
| 2023-12-22 | $23.42 | $23.42 | 1,373,000 | — | — |
| 2023-12-21 | $23.49 | $23.49 | 2,681,000 | — | — |
| 2023-12-20 | $23.18 | $23.18 | 1,739,700 | — | — |
| 2023-12-19 | $24.04 | $24.04 | 1,307,400 | — | — |
| 2023-12-18 | $23.50 | $23.50 | 1,408,500 | — | — |
| 2023-12-15 | $23.35 | $23.35 | 2,983,700 | — | — |
| 2023-12-14 | $23.27 | $23.27 | 2,657,100 | — | — |
| 2023-12-13 | $23.87 | $23.87 | 1,289,700 | — | — |
| 2023-12-12 | $21.90 | $21.90 | 926,900 | — | — |
| 2023-12-11 | $21.94 | $21.94 | 1,071,400 | — | — |
| 2023-12-08 | $21.81 | $21.81 | 1,696,800 | — | — |
| 2023-12-07 | $22.42 | $22.42 | 3,826,500 | — | — |
| 2023-12-06 | $22.70 | $22.70 | 1,024,900 | — | — |
| 2023-12-05 | $22.93 | $22.93 | 1,747,800 | — | — |
| 2023-12-04 | $23.59 | $23.59 | 1,672,700 | — | — |
| 2023-12-01 | $25.05 | $25.05 | 1,933,800 | — | — |
| 2023-11-30 | $23.30 | $23.30 | 1,398,100 | — | — |
| 2023-11-29 | $23.00 | $23.00 | 1,626,400 | — | — |
| 2023-11-28 | $22.59 | $22.59 | 1,659,300 | — | — |
| 2023-11-27 | $23.03 | $23.03 | 1,073,800 | — | — |
| 2023-11-24 | $23.23 | $23.23 | 423,000 | — | — |
| 2023-11-22 | $23.18 | $23.18 | 1,487,400 | — | — |
| 2023-11-21 | $22.63 | $22.63 | 1,133,600 | — | — |
| 2023-11-20 | $23.33 | $23.33 | 1,249,200 | — | — |
| 2023-11-17 | $22.26 | $22.26 | 1,755,200 | — | — |
| 2023-11-16 | $22.48 | $22.48 | 1,679,700 | — | — |
| 2023-11-15 | $22.54 | $22.54 | 1,728,200 | — | — |
| 2023-11-14 | $22.50 | $22.50 | 2,331,400 | — | — |
| 2023-11-13 | $20.62 | $20.62 | 2,102,600 | — | — |
| 2023-11-10 | $19.89 | $19.89 | 3,615,600 | — | — |
| 2023-11-09 | $19.59 | $19.59 | 6,420,800 | — | — |
| 2023-11-08 | $20.68 | $20.68 | 7,979,600 | — | — |
| 2023-11-07 | $27.68 | $27.68 | 2,042,100 | — | — |
| 2023-11-06 | $27.30 | $27.30 | 1,173,800 | — | — |
| 2023-11-03 | $28.47 | $28.47 | 1,915,700 | — | — |
| 2023-11-02 | $27.20 | $27.20 | 1,074,400 | — | — |
| 2023-11-01 | $27.08 | $27.08 | 660,000 | — | — |
| 2023-10-31 | $26.89 | $26.89 | 899,100 | — | — |
| 2023-10-30 | $26.12 | $26.12 | 927,900 | — | — |
| 2023-10-27 | $26.38 | $26.38 | 928,100 | — | — |
| 2023-10-26 | $26.52 | $26.52 | 1,067,100 | — | — |
| 2023-10-25 | $27.00 | $27.00 | 600,600 | — | — |
| 2023-10-24 | $28.72 | $28.72 | 467,300 | — | — |
| 2023-10-23 | $28.30 | $28.30 | 636,800 | — | — |
| 2023-10-20 | $27.85 | $27.85 | 847,000 | — | — |
| 2023-10-19 | $28.41 | $28.41 | 532,100 | — | — |
| 2023-10-18 | $28.45 | $28.45 | 606,400 | — | — |
| 2023-10-17 | $29.74 | $29.74 | 832,900 | — | — |
| 2023-10-16 | $28.97 | $28.97 | 774,400 | — | — |
| 2023-10-13 | $27.66 | $27.66 | 1,269,000 | — | — |
| 2023-10-12 | $28.68 | $28.68 | 853,300 | — | — |
| 2023-10-11 | $30.54 | $30.54 | 1,051,000 | — | — |
| 2023-10-10 | $31.09 | $31.09 | 1,576,900 | — | — |
| 2023-10-09 | $29.23 | $29.23 | 1,343,100 | — | — |
| 2023-10-06 | $30.24 | $30.24 | 1,147,700 | — | — |
| 2023-10-05 | $30.01 | $30.01 | 919,500 | — | — |
| 2023-10-04 | $29.97 | $29.97 | 778,800 | — | — |
| 2023-10-03 | $30.11 | $30.11 | 846,800 | — | — |
| 2023-10-02 | $31.60 | $31.60 | 494,900 | — | — |
| 2023-09-29 | $31.89 | $31.89 | 493,700 | — | — |
| 2023-09-28 | $32.08 | $32.08 | 536,800 | — | — |
| 2023-09-27 | $31.48 | $31.48 | 1,133,600 | — | — |
| 2023-09-26 | $31.12 | $31.12 | 851,600 | — | — |
| 2023-09-25 | $31.16 | $31.16 | 785,900 | — | — |
| 2023-09-22 | $30.73 | $30.73 | 1,634,800 | — | — |
| 2023-09-21 | $30.52 | $30.52 | 1,378,700 | — | — |
| 2023-09-20 | $30.27 | $30.27 | 605,300 | — | — |
| 2023-09-19 | $30.66 | $30.66 | 719,300 | — | — |
| 2023-09-18 | $31.09 | $31.09 | 639,100 | — | — |
| 2023-09-15 | $31.39 | $31.39 | 2,839,800 | — | — |
| 2023-09-14 | $31.40 | $31.40 | 1,131,000 | — | — |
| 2023-09-13 | $31.74 | $31.74 | 665,000 | — | — |
| 2023-09-12 | $31.59 | $31.59 | 810,900 | — | — |
| 2023-09-11 | $31.86 | $31.86 | 790,900 | — | — |
| 2023-09-08 | $32.14 | $32.14 | 718,900 | — | — |
| 2023-09-07 | $32.68 | $32.68 | 648,000 | — | — |
| 2023-09-06 | $32.92 | $32.92 | 571,800 | — | — |
| 2023-09-05 | $33.60 | $33.60 | 626,000 | — | — |
| 2023-09-01 | $34.30 | $34.30 | 742,200 | — | — |
| 2023-08-31 | $34.58 | $34.58 | 695,600 | — | — |
| 2023-08-30 | $33.75 | $33.75 | 750,900 | — | — |
| 2023-08-29 | $32.82 | $32.82 | 532,500 | — | — |
| 2023-08-28 | $31.75 | $31.75 | 738,100 | — | — |
| 2023-08-25 | $31.74 | $31.74 | 645,100 | — | — |
| 2023-08-24 | $31.42 | $31.42 | 622,400 | — | — |
| 2023-08-23 | $31.91 | $31.91 | 640,400 | — | — |
| 2023-08-22 | $31.69 | $31.69 | 822,200 | — | — |
| 2023-08-21 | $31.50 | $31.50 | 879,900 | — | — |
| 2023-08-18 | $31.29 | $31.29 | 1,237,400 | — | — |
| 2023-08-17 | $31.19 | $31.19 | 1,379,000 | — | — |
| 2023-08-16 | $31.00 | $31.00 | 1,143,600 | — | — |
| 2023-08-15 | $30.35 | $30.35 | 1,389,300 | — | — |
| 2023-08-14 | $30.40 | $30.40 | 1,331,600 | — | — |
| 2023-08-11 | $30.63 | $30.63 | 2,569,800 | — | — |
| 2023-08-10 | $31.19 | $31.19 | 5,279,200 | — | — |
| 2023-08-09 | $34.17 | $34.17 | 2,589,600 | — | — |
| 2023-08-08 | $32.17 | $32.17 | 1,348,100 | — | — |
| 2023-08-07 | $33.41 | $33.41 | 572,000 | — | — |
| 2023-08-04 | $33.61 | $33.61 | 873,900 | — | — |
| 2023-08-03 | $33.29 | $33.29 | 745,000 | — | — |
| 2023-08-02 | $33.58 | $33.58 | 874,400 | — | — |
| 2023-08-01 | $35.05 | $35.05 | 903,100 | — | — |
| 2023-07-31 | $34.14 | $34.14 | 1,273,800 | — | — |
| 2023-07-28 | $33.69 | $33.69 | 668,300 | — | — |
| 2023-07-27 | $32.07 | $32.07 | 994,400 | — | — |
| 2023-07-26 | $33.50 | $33.50 | 686,100 | — | — |
| 2023-07-25 | $33.85 | $33.85 | 2,006,000 | — | — |
| 2023-07-24 | $33.59 | $33.59 | 999,200 | — | — |
| 2023-07-21 | $33.04 | $33.04 | 1,154,200 | — | — |
| 2023-07-20 | $31.95 | $31.95 | 751,500 | — | — |
| 2023-07-19 | $32.49 | $32.49 | 1,155,700 | — | — |
| 2023-07-18 | $33.51 | $33.51 | 1,069,500 | — | — |
| 2023-07-17 | $33.65 | $33.65 | 4,655,800 | — | — |
| 2023-07-14 | $32.73 | $32.73 | 1,258,700 | — | — |
| 2023-07-13 | $32.27 | $32.27 | 1,070,000 | — | — |
| 2023-07-12 | $30.54 | $30.54 | 1,095,000 | — | — |
| 2023-07-11 | $29.90 | $29.90 | 963,800 | — | — |
| 2023-07-10 | $29.57 | $29.57 | 874,200 | — | — |
| 2023-07-07 | $28.82 | $28.82 | 993,100 | — | — |
| 2023-07-06 | $28.52 | $28.52 | 914,100 | — | — |
| 2023-07-05 | $29.63 | $29.63 | 1,099,500 | — | — |
| 2023-07-03 | $30.91 | $30.91 | 427,400 | — | — |
| 2023-06-30 | $31.04 | $31.04 | 943,900 | — | — |
| 2023-06-29 | $30.94 | $30.94 | 862,500 | — | — |
| 2023-06-28 | $30.55 | $30.55 | 1,711,800 | — | — |
| 2023-06-27 | $30.45 | $30.45 | 945,300 | — | — |
| 2023-06-26 | $30.61 | $30.61 | 1,097,200 | — | — |
| 2023-06-23 | $31.26 | $31.26 | 6,634,500 | — | — |
| 2023-06-22 | $31.39 | $31.39 | 1,127,300 | — | — |
| 2023-06-21 | $32.04 | $32.04 | 1,696,400 | — | — |
| 2023-06-20 | $31.97 | $31.97 | 2,067,400 | — | — |
| 2023-06-16 | $30.74 | $30.74 | 2,919,700 | — | — |
| 2023-06-15 | $31.96 | $31.96 | 1,453,700 | — | — |
| 2023-06-14 | $31.86 | $31.86 | 2,624,800 | — | — |
| 2023-06-13 | $32.57 | $32.57 | 999,500 | — | — |
| 2023-06-12 | $32.16 | $32.16 | 781,000 | — | — |
| 2023-06-09 | $31.72 | $31.72 | 1,501,600 | — | — |
| 2023-06-08 | $32.14 | $32.14 | 1,304,300 | — | — |
| 2023-06-07 | $31.42 | $31.42 | 1,367,300 | — | — |
| 2023-06-06 | $31.10 | $31.10 | 1,008,000 | — | — |
| 2023-06-05 | $31.31 | $31.31 | 717,300 | — | — |
| 2023-06-02 | $31.32 | $31.32 | 1,124,900 | — | — |
| 2023-06-01 | $30.66 | $30.66 | 1,244,100 | — | — |
| 2023-05-31 | $30.04 | $30.04 | 2,113,400 | — | — |
| 2023-05-30 | $29.54 | $29.54 | 766,800 | — | — |
| 2023-05-26 | $29.51 | $29.51 | 1,182,200 | — | — |
| 2023-05-25 | $29.72 | $29.72 | 1,283,200 | — | — |
| 2023-05-24 | $30.36 | $30.36 | 1,952,100 | — | — |
| 2023-05-23 | $30.75 | $30.75 | 1,099,000 | — | — |
| 2023-05-22 | $31.29 | $31.29 | 995,200 | — | — |
| 2023-05-19 | $30.99 | $30.99 | 1,253,400 | — | — |
| 2023-05-18 | $31.19 | $31.19 | 1,139,100 | — | — |
| 2023-05-17 | $29.69 | $29.69 | 854,900 | — | — |
| 2023-05-16 | $29.45 | $29.45 | 1,701,100 | — | — |
| 2023-05-15 | $31.20 | $31.20 | 2,106,400 | — | — |
| 2023-05-12 | $29.58 | $29.58 | 1,598,400 | — | — |
| 2023-05-11 | $29.51 | $29.51 | 1,067,600 | — | — |
| 2023-05-10 | $29.36 | $29.36 | 1,760,000 | — | — |
| 2023-05-09 | $28.86 | $28.86 | 1,530,700 | — | — |
| 2023-05-08 | $29.62 | $29.62 | 1,852,000 | — | — |
| 2023-05-05 | $28.76 | $28.76 | 775,700 | — | — |
| 2023-05-04 | $28.23 | $28.23 | 683,100 | — | — |
| 2023-05-03 | $28.49 | $28.49 | 403,400 | — | — |
| 2023-05-02 | $27.57 | $27.57 | 480,000 | — | — |
| 2023-05-01 | $28.40 | $28.40 | 553,100 | — | — |
| 2023-04-28 | $29.17 | $29.17 | 668,200 | — | — |
| 2023-04-27 | $28.53 | $28.53 | 496,200 | — | — |
| 2023-04-26 | $28.27 | $28.27 | 699,900 | — | — |
| 2023-04-25 | $28.04 | $28.04 | 479,600 | — | — |
| 2023-04-24 | $29.36 | $29.36 | 574,900 | — | — |
| 2023-04-21 | $29.77 | $29.77 | 619,700 | — | — |
| 2023-04-20 | $29.39 | $29.39 | 547,100 | — | — |
| 2023-04-19 | $29.23 | $29.23 | 628,300 | — | — |
| 2023-04-18 | $29.02 | $29.02 | 331,700 | — | — |
| 2023-04-17 | $29.14 | $29.14 | 356,300 | — | — |
| 2023-04-14 | $28.95 | $28.95 | 561,800 | — | — |
| 2023-04-13 | $30.03 | $30.03 | 1,065,900 | — | — |
| 2023-04-12 | $28.86 | $28.86 | 485,100 | — | — |
| 2023-04-11 | $28.95 | $28.95 | 641,000 | — | — |
| 2023-04-10 | $28.22 | $28.22 | 478,200 | — | — |
| 2023-04-06 | $27.57 | $27.57 | 756,900 | — | — |
| 2023-04-05 | $27.50 | $27.50 | 635,600 | — | — |
| 2023-04-04 | $28.92 | $28.92 | 410,400 | — | — |
| 2023-04-03 | $29.22 | $29.22 | 626,900 | — | — |
| 2023-03-31 | $29.36 | $29.36 | 648,500 | — | — |
| 2023-03-30 | $29.01 | $29.01 | 805,100 | — | — |
| 2023-03-29 | $28.93 | $28.93 | 793,100 | — | — |
| 2023-03-28 | $27.34 | $27.34 | 515,000 | — | — |
| 2023-03-27 | $27.66 | $27.66 | 508,400 | — | — |
| 2023-03-24 | $27.69 | $27.69 | 553,700 | — | — |
| 2023-03-23 | $27.86 | $27.86 | 724,700 | — | — |
| 2023-03-22 | $27.86 | $27.86 | 585,500 | — | — |
| 2023-03-21 | $28.31 | $28.31 | 556,700 | — | — |
| 2023-03-20 | $27.62 | $27.62 | 545,600 | — | — |
| 2023-03-17 | $28.02 | $28.02 | 1,335,100 | — | — |
| 2023-03-16 | $27.93 | $27.93 | 942,600 | — | — |
| 2023-03-15 | $26.90 | $26.90 | 695,700 | — | — |
| 2023-03-14 | $26.82 | $26.82 | 1,275,800 | — | — |
| 2023-03-13 | $25.01 | $25.01 | 896,800 | — | — |
| 2023-03-10 | $24.78 | $24.78 | 986,500 | — | — |
| 2023-03-09 | $26.23 | $26.23 | 464,100 | — | — |
| 2023-03-08 | $27.11 | $27.11 | 492,600 | — | — |
| 2023-03-07 | $27.12 | $27.12 | 787,200 | — | — |
| 2023-03-06 | $27.80 | $27.80 | 847,100 | — | — |
| 2023-03-03 | $27.64 | $27.64 | 1,042,600 | — | — |
| 2023-03-02 | $26.30 | $26.30 | 1,895,500 | — | — |
| 2023-03-01 | $25.74 | $25.74 | 2,246,000 | — | — |
| 2023-02-28 | $24.73 | $24.73 | 1,317,700 | — | — |
| 2023-02-27 | $24.52 | $24.52 | 736,100 | — | — |
| 2023-02-24 | $24.26 | $24.26 | 670,000 | — | — |
| 2023-02-23 | $24.64 | $24.64 | 547,000 | — | — |
| 2023-02-22 | $24.39 | $24.39 | 780,700 | — | — |
| 2023-02-21 | $23.61 | $23.61 | 449,200 | — | — |
| 2023-02-17 | $24.02 | $24.02 | 912,900 | — | — |
| 2023-02-16 | $23.99 | $23.99 | 864,500 | — | — |
| 2023-02-15 | $25.66 | $25.66 | 1,040,100 | — | — |
| 2023-02-14 | $26.26 | $26.26 | 738,800 | — | — |
| 2023-02-13 | $25.97 | $25.97 | 325,000 | — | — |
| 2023-02-10 | $26.25 | $26.25 | 342,600 | — | — |
| 2023-02-09 | $26.46 | $26.46 | 469,400 | — | — |
| 2023-02-08 | $27.56 | $27.56 | 341,100 | — | — |
| 2023-02-07 | $27.86 | $27.86 | 658,300 | — | — |
| 2023-02-06 | $27.28 | $27.28 | 344,900 | — | — |
| 2023-02-03 | $27.85 | $27.85 | 646,900 | — | — |
| 2023-02-02 | $29.26 | $29.26 | 1,048,800 | — | — |
| 2023-02-01 | $28.28 | $28.28 | 952,400 | — | — |
| 2023-01-31 | $26.97 | $26.97 | 624,500 | — | — |
| 2023-01-30 | $26.09 | $26.09 | 589,800 | — | — |
| 2023-01-27 | $26.96 | $26.96 | 554,100 | — | — |
| 2023-01-26 | $26.59 | $26.59 | 726,000 | — | — |
| 2023-01-25 | $26.17 | $26.17 | 491,500 | — | — |
| 2023-01-24 | $26.01 | $26.01 | 559,400 | — | — |
| 2023-01-23 | $26.36 | $26.36 | 533,400 | — | — |
| 2023-01-20 | $26.28 | $26.28 | 558,700 | — | — |
| 2023-01-19 | $24.76 | $24.76 | 640,700 | — | — |
| 2023-01-18 | $25.52 | $25.52 | 1,158,200 | — | — |
| 2023-01-17 | $25.49 | $25.49 | 787,400 | — | — |
| 2023-01-13 | $26.37 | $26.37 | 814,100 | — | — |
| 2023-01-12 | $25.75 | $25.75 | 408,800 | — | — |
| 2023-01-11 | $25.84 | $25.84 | 534,500 | — | — |
| 2023-01-10 | $24.77 | $24.77 | 764,200 | — | — |
| 2023-01-09 | $24.69 | $24.69 | 870,900 | — | — |
| 2023-01-06 | $23.92 | $23.92 | 1,082,900 | — | — |
| 2023-01-05 | $23.79 | $23.79 | 853,400 | — | — |
| 2023-01-04 | $24.86 | $24.86 | 1,050,400 | — | — |
| 2023-01-03 | $23.93 | $23.93 | 1,496,400 | — | — |