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
- 2021-09-22 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 | $23.49 | $23.49 | 1,720,400 | — | — |
| 2023-12-28 | $24.00 | $24.00 | 1,451,100 | — | — |
| 2023-12-27 | $23.73 | $23.73 | 1,356,400 | — | — |
| 2023-12-26 | $23.84 | $23.84 | 1,283,600 | — | — |
| 2023-12-22 | $23.96 | $23.96 | 1,082,900 | — | — |
| 2023-12-21 | $24.08 | $24.08 | 1,660,500 | — | — |
| 2023-12-20 | $23.56 | $23.56 | 2,049,900 | — | — |
| 2023-12-19 | $24.48 | $24.48 | 2,877,800 | — | — |
| 2023-12-18 | $24.19 | $24.19 | 2,591,600 | — | — |
| 2023-12-15 | $24.15 | $24.15 | 5,049,600 | — | — |
| 2023-12-14 | $23.54 | $23.54 | 5,003,000 | — | — |
| 2023-12-13 | $22.19 | $22.19 | 4,555,900 | — | — |
| 2023-12-12 | $21.24 | $21.24 | 2,647,700 | — | — |
| 2023-12-11 | $20.53 | $20.53 | 1,863,800 | — | — |
| 2023-12-08 | $20.26 | $20.26 | 1,033,300 | — | — |
| 2023-12-07 | $20.07 | $20.07 | 2,173,500 | — | — |
| 2023-12-06 | $20.50 | $20.50 | 1,402,400 | — | — |
| 2023-12-05 | $20.88 | $20.88 | 1,774,000 | — | — |
| 2023-12-04 | $20.63 | $20.63 | 2,398,200 | — | — |
| 2023-12-01 | $21.21 | $21.21 | 3,719,800 | — | — |
| 2023-11-30 | $20.02 | $20.02 | 2,535,500 | — | — |
| 2023-11-29 | $20.45 | $20.45 | 3,692,100 | — | — |
| 2023-11-28 | $19.49 | $19.49 | 2,598,600 | — | — |
| 2023-11-27 | $18.96 | $18.96 | 1,392,400 | — | — |
| 2023-11-24 | $18.89 | $18.89 | 504,000 | — | — |
| 2023-11-22 | $18.89 | $18.89 | 1,650,900 | — | — |
| 2023-11-21 | $18.75 | $18.75 | 1,682,500 | — | — |
| 2023-11-20 | $18.92 | $18.92 | 1,919,900 | — | — |
| 2023-11-17 | $18.56 | $18.56 | 2,522,600 | — | — |
| 2023-11-16 | $17.76 | $17.76 | 1,931,100 | — | — |
| 2023-11-15 | $18.17 | $18.17 | 2,988,300 | — | — |
| 2023-11-14 | $18.32 | $18.32 | 2,398,000 | — | — |
| 2023-11-13 | $17.18 | $17.18 | 1,840,300 | — | — |
| 2023-11-10 | $17.45 | $17.45 | 2,186,300 | — | — |
| 2023-11-09 | $17.05 | $17.05 | 3,394,400 | — | — |
| 2023-11-08 | $18.25 | $18.25 | 3,652,300 | — | — |
| 2023-11-07 | $18.92 | $18.92 | 2,077,800 | — | — |
| 2023-11-06 | $18.32 | $18.32 | 1,798,900 | — | — |
| 2023-11-03 | $19.00 | $19.00 | 2,664,000 | — | — |
| 2023-11-02 | $18.24 | $18.24 | 2,365,700 | — | — |
| 2023-11-01 | $17.55 | $17.55 | 4,552,100 | — | — |
| 2023-10-31 | $17.94 | $17.94 | 3,857,100 | — | — |
| 2023-10-30 | $17.62 | $17.62 | 2,382,300 | — | — |
| 2023-10-27 | $17.67 | $17.67 | 1,582,900 | — | — |
| 2023-10-26 | $17.67 | $17.67 | 2,099,700 | — | — |
| 2023-10-25 | $17.71 | $17.71 | 2,009,800 | — | — |
| 2023-10-24 | $18.63 | $18.63 | 2,377,200 | — | — |
| 2023-10-23 | $18.29 | $18.29 | 2,415,200 | — | — |
| 2023-10-20 | $18.55 | $18.55 | 2,228,000 | — | — |
| 2023-10-19 | $18.96 | $18.96 | 2,253,200 | — | — |
| 2023-10-18 | $18.92 | $18.92 | 2,116,000 | — | — |
| 2023-10-17 | $19.05 | $19.05 | 3,302,600 | — | — |
| 2023-10-16 | $18.58 | $18.58 | 2,503,200 | — | — |
| 2023-10-13 | $17.74 | $17.74 | 1,167,100 | — | — |
| 2023-10-12 | $17.92 | $17.92 | 1,866,000 | — | — |
| 2023-10-11 | $18.70 | $18.70 | 1,892,000 | — | — |
| 2023-10-10 | $18.70 | $18.70 | 1,846,300 | — | — |
| 2023-10-09 | $19.10 | $19.10 | 1,307,000 | — | — |
| 2023-10-06 | $19.51 | $19.51 | 2,420,400 | — | — |
| 2023-10-05 | $18.82 | $18.82 | 1,662,300 | — | — |
| 2023-10-04 | $18.91 | $18.91 | 1,692,900 | — | — |
| 2023-10-03 | $18.60 | $18.60 | 1,682,800 | — | — |
| 2023-10-02 | $19.37 | $19.37 | 2,173,600 | — | — |
| 2023-09-29 | $19.92 | $19.92 | 2,358,100 | — | — |
| 2023-09-28 | $19.56 | $19.56 | 1,188,000 | — | — |
| 2023-09-27 | $19.30 | $19.30 | 2,162,300 | — | — |
| 2023-09-26 | $18.72 | $18.72 | 1,438,500 | — | — |
| 2023-09-25 | $19.41 | $19.41 | 1,554,100 | — | — |
| 2023-09-22 | $19.38 | $19.38 | 1,598,000 | — | — |
| 2023-09-21 | $19.50 | $19.50 | 2,505,400 | — | — |
| 2023-09-20 | $20.09 | $20.09 | 1,784,300 | — | — |
| 2023-09-19 | $19.98 | $19.98 | 2,362,700 | — | — |
| 2023-09-18 | $19.89 | $19.89 | 3,308,700 | — | — |
| 2023-09-15 | $20.01 | $20.01 | 4,310,200 | — | — |
| 2023-09-14 | $20.56 | $20.56 | 3,078,600 | — | — |
| 2023-09-13 | $20.95 | $20.95 | 4,582,400 | — | — |
| 2023-09-12 | $21.68 | $21.68 | 2,028,400 | — | — |
| 2023-09-11 | $22.23 | $22.23 | 2,453,200 | — | — |
| 2023-09-08 | $21.90 | $21.90 | 3,438,200 | — | — |
| 2023-09-07 | $23.12 | $23.12 | 5,214,200 | — | — |
| 2023-09-06 | $22.94 | $22.94 | 4,376,200 | — | — |
| 2023-09-05 | $22.23 | $22.23 | 3,710,900 | — | — |
| 2023-09-01 | $22.30 | $22.30 | 2,524,500 | — | — |
| 2023-08-31 | $21.87 | $21.87 | 2,240,500 | — | — |
| 2023-08-30 | $21.89 | $21.89 | 3,440,400 | — | — |
| 2023-08-29 | $21.39 | $21.39 | 3,060,800 | — | — |
| 2023-08-28 | $21.20 | $21.20 | 2,179,800 | — | — |
| 2023-08-25 | $21.15 | $21.15 | 3,946,900 | — | — |
| 2023-08-24 | $20.67 | $20.67 | 2,006,800 | — | — |
| 2023-08-23 | $20.79 | $20.79 | 3,143,900 | — | — |
| 2023-08-22 | $20.90 | $20.90 | 3,099,200 | — | — |
| 2023-08-21 | $21.04 | $21.04 | 2,403,600 | — | — |
| 2023-08-18 | $21.45 | $21.45 | 2,813,200 | — | — |
| 2023-08-17 | $21.10 | $21.10 | 2,050,300 | — | — |
| 2023-08-16 | $22.08 | $22.08 | 2,715,300 | — | — |
| 2023-08-15 | $22.41 | $22.41 | 1,804,600 | — | — |
| 2023-08-14 | $22.76 | $22.76 | 1,986,100 | — | — |
| 2023-08-11 | $22.48 | $22.48 | 2,466,300 | — | — |
| 2023-08-10 | $22.50 | $22.50 | 3,571,000 | — | — |
| 2023-08-09 | $21.90 | $21.90 | 2,687,100 | — | — |
| 2023-08-08 | $21.45 | $21.45 | 3,032,500 | — | — |
| 2023-08-07 | $21.71 | $21.71 | 2,686,600 | — | — |
| 2023-08-04 | $20.92 | $20.92 | 3,053,600 | — | — |
| 2023-08-03 | $21.38 | $21.38 | 6,009,900 | — | — |
| 2023-08-02 | $21.61 | $21.61 | 13,682,900 | — | — |
| 2023-08-01 | $18.24 | $18.24 | 2,329,300 | — | — |
| 2023-07-31 | $18.66 | $18.66 | 2,320,100 | — | — |
| 2023-07-28 | $17.62 | $17.62 | 1,169,000 | — | — |
| 2023-07-27 | $17.29 | $17.29 | 1,339,200 | — | — |
| 2023-07-26 | $17.41 | $17.41 | 1,154,300 | — | — |
| 2023-07-25 | $17.00 | $17.00 | 1,042,600 | — | — |
| 2023-07-24 | $16.81 | $16.81 | 1,419,600 | — | — |
| 2023-07-21 | $16.97 | $16.97 | 2,442,200 | — | — |
| 2023-07-20 | $17.55 | $17.55 | 2,252,600 | — | — |
| 2023-07-19 | $18.08 | $18.08 | 2,187,900 | — | — |
| 2023-07-18 | $17.66 | $17.66 | 1,805,100 | — | — |
| 2023-07-17 | $17.62 | $17.62 | 2,756,900 | — | — |
| 2023-07-14 | $17.56 | $17.56 | 1,561,800 | — | — |
| 2023-07-13 | $17.65 | $17.65 | 1,719,400 | — | — |
| 2023-07-12 | $17.41 | $17.41 | 2,209,200 | — | — |
| 2023-07-11 | $17.09 | $17.09 | 1,727,200 | — | — |
| 2023-07-10 | $16.54 | $16.54 | 1,765,300 | — | — |
| 2023-07-07 | $16.30 | $16.30 | 2,320,000 | — | — |
| 2023-07-06 | $16.17 | $16.17 | 3,844,900 | — | — |
| 2023-07-05 | $16.50 | $16.50 | 3,302,800 | — | — |
| 2023-07-03 | $17.61 | $17.61 | 1,297,400 | — | — |
| 2023-06-30 | $17.58 | $17.58 | 2,894,800 | — | — |
| 2023-06-29 | $17.60 | $17.60 | 2,208,500 | — | — |
| 2023-06-28 | $17.20 | $17.20 | 3,430,500 | — | — |
| 2023-06-27 | $16.70 | $16.70 | 1,880,500 | — | — |
| 2023-06-26 | $15.88 | $15.88 | 1,630,100 | — | — |
| 2023-06-23 | $16.21 | $16.21 | 24,063,300 | — | — |
| 2023-06-22 | $16.52 | $16.52 | 1,551,200 | — | — |
| 2023-06-21 | $16.31 | $16.31 | 1,947,100 | — | — |
| 2023-06-20 | $16.94 | $16.94 | 2,836,700 | — | — |
| 2023-06-16 | $16.72 | $16.72 | 3,200,900 | — | — |
| 2023-06-15 | $17.22 | $17.22 | 2,681,600 | — | — |
| 2023-06-14 | $17.13 | $17.13 | 3,582,500 | — | — |
| 2023-06-13 | $16.73 | $16.73 | 2,923,100 | — | — |
| 2023-06-12 | $16.17 | $16.17 | 1,957,200 | — | — |
| 2023-06-09 | $15.67 | $15.67 | 2,648,800 | — | — |
| 2023-06-08 | $15.70 | $15.70 | 1,662,200 | — | — |
| 2023-06-07 | $15.91 | $15.91 | 1,459,400 | — | — |
| 2023-06-06 | $16.13 | $16.13 | 1,856,200 | — | — |
| 2023-06-05 | $15.76 | $15.76 | 1,529,100 | — | — |
| 2023-06-02 | $15.66 | $15.66 | 2,081,100 | — | — |
| 2023-06-01 | $15.48 | $15.48 | 2,144,500 | — | — |
| 2023-05-31 | $15.76 | $15.76 | 3,601,000 | — | — |
| 2023-05-30 | $14.85 | $14.85 | 1,442,000 | — | — |
| 2023-05-26 | $14.66 | $14.66 | 1,733,400 | — | — |
| 2023-05-25 | $14.44 | $14.44 | 3,574,900 | — | — |
| 2023-05-24 | $15.13 | $15.13 | 1,916,800 | — | — |
| 2023-05-23 | $15.23 | $15.23 | 3,072,300 | — | — |
| 2023-05-22 | $15.60 | $15.60 | 1,550,700 | — | — |
| 2023-05-19 | $15.34 | $15.34 | 2,703,900 | — | — |
| 2023-05-18 | $15.34 | $15.34 | 1,940,100 | — | — |
| 2023-05-17 | $14.61 | $14.61 | 1,497,800 | — | — |
| 2023-05-16 | $14.40 | $14.40 | 1,155,400 | — | — |
| 2023-05-15 | $14.74 | $14.74 | 2,092,300 | — | — |
| 2023-05-12 | $14.10 | $14.10 | 2,290,800 | — | — |
| 2023-05-11 | $13.68 | $13.68 | 881,200 | — | — |
| 2023-05-10 | $13.65 | $13.65 | 974,300 | — | — |
| 2023-05-09 | $13.43 | $13.43 | 1,399,300 | — | — |
| 2023-05-08 | $13.48 | $13.48 | 1,275,500 | — | — |
| 2023-05-05 | $13.13 | $13.13 | 2,208,000 | — | — |
| 2023-05-04 | $12.58 | $12.58 | 3,221,200 | — | — |
| 2023-05-03 | $12.89 | $12.89 | 5,752,500 | — | — |
| 2023-05-02 | $12.85 | $12.85 | 2,511,600 | — | — |
| 2023-05-01 | $13.28 | $13.28 | 2,653,900 | — | — |
| 2023-04-28 | $13.36 | $13.36 | 1,437,400 | — | — |
| 2023-04-27 | $13.78 | $13.78 | 836,800 | — | — |
| 2023-04-26 | $13.70 | $13.70 | 1,426,000 | — | — |
| 2023-04-25 | $13.45 | $13.45 | 1,934,200 | — | — |
| 2023-04-24 | $14.33 | $14.33 | 1,402,100 | — | — |
| 2023-04-21 | $15.10 | $15.10 | 922,400 | — | — |
| 2023-04-20 | $14.91 | $14.91 | 951,700 | — | — |
| 2023-04-19 | $14.80 | $14.80 | 1,181,300 | — | — |
| 2023-04-18 | $14.70 | $14.70 | 837,500 | — | — |
| 2023-04-17 | $14.69 | $14.69 | 1,049,000 | — | — |
| 2023-04-14 | $13.99 | $13.99 | 1,387,100 | — | — |
| 2023-04-13 | $14.29 | $14.29 | 681,800 | — | — |
| 2023-04-12 | $14.13 | $14.13 | 1,668,700 | — | — |
| 2023-04-11 | $14.41 | $14.41 | 1,647,700 | — | — |
| 2023-04-10 | $14.77 | $14.77 | 1,054,200 | — | — |
| 2023-04-06 | $14.81 | $14.81 | 646,500 | — | — |
| 2023-04-05 | $14.54 | $14.54 | 1,610,400 | — | — |
| 2023-04-04 | $15.17 | $15.17 | 919,900 | — | — |
| 2023-04-03 | $15.22 | $15.22 | 833,200 | — | — |
| 2023-03-31 | $15.36 | $15.36 | 1,940,900 | — | — |
| 2023-03-30 | $14.74 | $14.74 | 1,020,900 | — | — |
| 2023-03-29 | $14.44 | $14.44 | 1,087,400 | — | — |
| 2023-03-28 | $14.05 | $14.05 | 1,306,900 | — | — |
| 2023-03-27 | $13.84 | $13.84 | 934,700 | — | — |
| 2023-03-24 | $13.84 | $13.84 | 1,924,600 | — | — |
| 2023-03-23 | $13.84 | $13.84 | 1,394,000 | — | — |
| 2023-03-22 | $13.42 | $13.42 | 1,116,800 | — | — |
| 2023-03-21 | $13.95 | $13.95 | 1,671,800 | — | — |
| 2023-03-20 | $13.51 | $13.51 | 2,665,400 | — | — |
| 2023-03-17 | $13.73 | $13.73 | 1,707,100 | — | — |
| 2023-03-16 | $14.01 | $14.01 | 1,889,200 | — | — |
| 2023-03-15 | $14.30 | $14.30 | 2,039,700 | — | — |
| 2023-03-14 | $14.43 | $14.43 | 2,328,100 | — | — |
| 2023-03-13 | $14.01 | $14.01 | 1,770,300 | — | — |
| 2023-03-10 | $13.64 | $13.64 | 2,454,300 | — | — |
| 2023-03-09 | $14.62 | $14.62 | 1,243,200 | — | — |
| 2023-03-08 | $15.40 | $15.40 | 779,100 | — | — |
| 2023-03-07 | $15.51 | $15.51 | 2,194,300 | — | — |
| 2023-03-06 | $15.59 | $15.59 | 1,284,700 | — | — |
| 2023-03-03 | $15.56 | $15.56 | 2,045,200 | — | — |
| 2023-03-02 | $14.76 | $14.76 | 1,513,300 | — | — |
| 2023-03-01 | $14.50 | $14.50 | 1,638,800 | — | — |
| 2023-02-28 | $14.94 | $14.94 | 1,688,700 | — | — |
| 2023-02-27 | $14.90 | $14.90 | 1,056,900 | — | — |
| 2023-02-24 | $14.89 | $14.89 | 848,700 | — | — |
| 2023-02-23 | $15.34 | $15.34 | 634,100 | — | — |
| 2023-02-22 | $15.31 | $15.31 | 629,800 | — | — |
| 2023-02-21 | $15.30 | $15.30 | 899,000 | — | — |
| 2023-02-17 | $15.76 | $15.76 | 1,269,700 | — | — |
| 2023-02-16 | $15.77 | $15.77 | 1,564,400 | — | — |
| 2023-02-15 | $16.56 | $16.56 | 1,675,800 | — | — |
| 2023-02-14 | $16.58 | $16.58 | 1,061,900 | — | — |
| 2023-02-13 | $15.97 | $15.97 | 1,157,800 | — | — |
| 2023-02-10 | $15.82 | $15.82 | 2,108,900 | — | — |
| 2023-02-09 | $15.79 | $15.79 | 4,542,500 | — | — |
| 2023-02-08 | $16.93 | $16.93 | 3,666,300 | — | — |
| 2023-02-07 | $16.39 | $16.39 | 1,859,900 | — | — |
| 2023-02-06 | $16.27 | $16.27 | 2,442,700 | — | — |
| 2023-02-03 | $16.26 | $16.26 | 1,656,900 | — | — |
| 2023-02-02 | $17.57 | $17.57 | 2,556,900 | — | — |
| 2023-02-01 | $16.96 | $16.96 | 2,936,100 | — | — |
| 2023-01-31 | $16.18 | $16.18 | 3,197,500 | — | — |
| 2023-01-30 | $16.27 | $16.27 | 1,867,000 | — | — |
| 2023-01-27 | $16.89 | $16.89 | 1,689,000 | — | — |
| 2023-01-26 | $15.95 | $15.95 | 1,378,100 | — | — |
| 2023-01-25 | $15.32 | $15.32 | 1,495,500 | — | — |
| 2023-01-24 | $15.31 | $15.31 | 1,183,400 | — | — |
| 2023-01-23 | $15.23 | $15.23 | 2,172,700 | — | — |
| 2023-01-20 | $15.00 | $15.00 | 1,225,100 | — | — |
| 2023-01-19 | $15.17 | $15.17 | 1,389,200 | — | — |
| 2023-01-18 | $15.72 | $15.72 | 1,560,400 | — | — |
| 2023-01-17 | $16.20 | $16.20 | 2,016,000 | — | — |
| 2023-01-13 | $15.07 | $15.07 | 1,471,000 | — | — |
| 2023-01-12 | $14.91 | $14.91 | 2,594,600 | — | — |
| 2023-01-11 | $14.56 | $14.56 | 1,769,300 | — | — |
| 2023-01-10 | $14.31 | $14.31 | 1,432,000 | — | — |
| 2023-01-09 | $14.35 | $14.35 | 2,010,400 | — | — |
| 2023-01-06 | $14.25 | $14.25 | 964,600 | — | — |
| 2023-01-05 | $14.32 | $14.32 | 1,607,400 | — | — |
| 2023-01-04 | $14.91 | $14.91 | 1,393,000 | — | — |
| 2023-01-03 | $14.83 | $14.83 | 1,051,500 | — | — |