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
- 2007-05-04 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 | $20.73 | $26.74 | 2,391,600 | — | — |
| 2023-12-28 | $20.79 | $26.82 | 2,914,000 | — | — |
| 2023-12-27 | $20.66 | $26.65 | 1,670,800 | — | — |
| 2023-12-26 | $20.78 | $26.81 | 1,745,200 | — | — |
| 2023-12-22 | $20.53 | $26.49 | 2,923,200 | — | — |
| 2023-12-21 | $20.53 | $26.49 | 3,054,000 | — | — |
| 2023-12-20 | $20.37 | $26.28 | 3,042,400 | — | — |
| 2023-12-19 | $20.63 | $26.61 | 4,707,200 | — | — |
| 2023-12-18 | $20.28 | $26.17 | 6,866,400 | — | — |
| 2023-12-15 | $19.95 | $25.74 | 9,998,000 | — | — |
| 2023-12-14 | $20.33 | $26.24 | 7,881,200 | — | — |
| 2023-12-13 | $20.30 | $26.19 | 7,854,400 | — | — |
| 2023-12-12 | $20.94 | $27.02 | 3,688,400 | — | — |
| 2023-12-11 | $20.99 | $27.08 | 5,562,800 | — | — |
| 2023-12-08 | $20.79 | $26.82 | 7,310,000 | — | — |
| 2023-12-07 | $20.20 | $26.07 | 5,225,200 | — | — |
| 2023-12-06 | $20.02 | $25.84 | 6,213,200 | — | — |
| 2023-12-05 | $19.72 | $25.44 | 4,723,600 | — | — |
| 2023-12-04 | $19.81 | $25.56 | 5,225,600 | — | — |
| 2023-12-01 | $19.54 | $25.21 | 5,718,400 | — | — |
| 2023-11-30 | $19.46 | $25.11 | 4,556,000 | — | — |
| 2023-11-29 | $19.20 | $24.74 | 9,678,000 | — | — |
| 2023-11-28 | $19.10 | $24.62 | 10,702,800 | — | — |
| 2023-11-27 | $20.21 | $26.05 | 3,265,200 | — | — |
| 2023-11-24 | $20.45 | $26.35 | 1,742,000 | — | — |
| 2023-11-22 | $20.16 | $25.98 | 2,391,600 | — | — |
| 2023-11-21 | $20.00 | $25.78 | 3,423,200 | — | — |
| 2023-11-20 | $19.76 | $25.47 | 3,535,200 | — | — |
| 2023-11-17 | $19.80 | $25.51 | 4,159,600 | — | — |
| 2023-11-16 | $19.63 | $25.29 | 4,184,000 | — | — |
| 2023-11-15 | $20.05 | $25.83 | 6,135,200 | — | — |
| 2023-11-14 | $19.91 | $25.65 | 6,961,600 | — | — |
| 2023-11-13 | $20.40 | $26.29 | 1,796,400 | — | — |
| 2023-11-10 | $20.59 | $26.54 | 2,233,200 | — | — |
| 2023-11-09 | $20.50 | $26.42 | 3,513,200 | — | — |
| 2023-11-08 | $20.08 | $25.87 | 2,823,600 | — | — |
| 2023-11-07 | $20.40 | $26.29 | 2,640,400 | — | — |
| 2023-11-06 | $20.21 | $26.04 | 3,141,600 | — | — |
| 2023-11-03 | $19.88 | $25.61 | 6,106,400 | — | — |
| 2023-11-02 | $20.09 | $25.89 | 4,191,200 | — | — |
| 2023-11-01 | $19.64 | $25.31 | 5,392,800 | — | — |
| 2023-10-31 | $20.02 | $25.80 | 2,888,800 | — | — |
| 2023-10-30 | $19.98 | $25.75 | 2,422,000 | — | — |
| 2023-10-27 | $19.81 | $25.52 | 3,571,200 | — | — |
| 2023-10-26 | $20.04 | $25.82 | 2,841,200 | — | — |
| 2023-10-25 | $19.93 | $25.69 | 2,442,400 | — | — |
| 2023-10-24 | $20.10 | $25.90 | 3,242,000 | — | — |
| 2023-10-23 | $20.04 | $25.82 | 3,496,000 | — | — |
| 2023-10-20 | $20.05 | $25.83 | 4,380,400 | — | — |
| 2023-10-19 | $20.30 | $26.16 | 4,802,000 | — | — |
| 2023-10-18 | $20.72 | $26.70 | 16,425,600 | — | — |
| 2023-10-17 | $21.61 | $27.85 | 7,900,800 | — | — |
| 2023-10-16 | $21.48 | $27.68 | 3,457,200 | — | — |
| 2023-10-13 | $21.27 | $27.41 | 2,499,200 | — | — |
| 2023-10-12 | $21.37 | $27.53 | 3,786,000 | — | — |
| 2023-10-11 | $21.86 | $28.16 | 3,093,600 | — | — |
| 2023-10-10 | $22.08 | $28.46 | 2,584,400 | — | — |
| 2023-10-09 | $22.00 | $28.35 | 2,692,400 | — | — |
| 2023-10-06 | $22.42 | $28.89 | 3,161,200 | — | — |
| 2023-10-05 | $21.98 | $28.32 | 2,901,200 | — | — |
| 2023-10-04 | $21.62 | $27.86 | 3,115,600 | — | — |
| 2023-10-03 | $21.72 | $27.99 | 4,436,400 | — | — |
| 2023-10-02 | $21.42 | $27.60 | 3,166,800 | — | — |
| 2023-09-29 | $21.64 | $27.89 | 4,164,000 | — | — |
| 2023-09-28 | $21.96 | $28.30 | 2,943,600 | — | — |
| 2023-09-27 | $22.03 | $28.39 | 4,455,200 | — | — |
| 2023-09-26 | $21.58 | $27.80 | 4,072,000 | — | — |
| 2023-09-25 | $21.98 | $28.33 | 2,359,600 | — | — |
| 2023-09-22 | $21.97 | $28.31 | 2,730,800 | — | — |
| 2023-09-21 | $22.26 | $28.69 | 4,552,800 | — | — |
| 2023-09-20 | $22.67 | $29.21 | 4,513,600 | — | — |
| 2023-09-19 | $22.40 | $28.86 | 4,700,000 | — | — |
| 2023-09-18 | $22.66 | $29.20 | 4,318,400 | — | — |
| 2023-09-15 | $22.93 | $29.55 | 7,551,200 | — | — |
| 2023-09-14 | $23.17 | $29.86 | 3,096,400 | — | — |
| 2023-09-13 | $23.02 | $29.66 | 3,316,000 | — | — |
| 2023-09-12 | $23.50 | $30.28 | 3,756,800 | — | — |
| 2023-09-11 | $23.62 | $30.43 | 3,078,400 | — | — |
| 2023-09-08 | $23.62 | $30.43 | 2,572,800 | — | — |
| 2023-09-07 | $23.24 | $29.95 | 2,684,400 | — | — |
| 2023-09-06 | $23.34 | $30.07 | 2,819,600 | — | — |
| 2023-09-05 | $23.02 | $29.67 | 2,828,400 | — | — |
| 2023-09-01 | $23.13 | $29.81 | 3,412,400 | — | — |
| 2023-08-31 | $22.77 | $29.34 | 4,071,200 | — | — |
| 2023-08-30 | $22.56 | $29.04 | 3,908,800 | — | — |
| 2023-08-29 | $22.89 | $29.46 | 4,892,000 | — | — |
| 2023-08-28 | $23.33 | $30.03 | 2,663,600 | — | — |
| 2023-08-25 | $23.16 | $29.81 | 2,066,800 | — | — |
| 2023-08-24 | $22.95 | $29.54 | 1,554,400 | — | — |
| 2023-08-23 | $22.99 | $29.59 | 2,565,600 | — | — |
| 2023-08-22 | $22.84 | $29.40 | 2,413,200 | — | — |
| 2023-08-21 | $23.26 | $29.94 | 2,678,400 | — | — |
| 2023-08-18 | $22.88 | $29.45 | 3,248,800 | — | — |
| 2023-08-17 | $22.65 | $29.15 | 2,934,400 | — | — |
| 2023-08-16 | $22.82 | $29.37 | 3,214,800 | — | — |
| 2023-08-15 | $22.90 | $29.47 | 2,964,400 | — | — |
| 2023-08-14 | $23.28 | $29.96 | 3,526,800 | — | — |
| 2023-08-11 | $22.91 | $29.48 | 2,776,400 | — | — |
| 2023-08-10 | $22.61 | $29.11 | 2,167,600 | — | — |
| 2023-08-09 | $22.48 | $28.93 | 3,076,000 | — | — |
| 2023-08-08 | $22.23 | $28.61 | 2,819,600 | — | — |
| 2023-08-07 | $22.53 | $28.99 | 1,984,000 | — | — |
| 2023-08-04 | $22.33 | $28.74 | 3,200,400 | — | — |
| 2023-08-03 | $22.76 | $29.30 | 5,347,600 | — | — |
| 2023-08-02 | $22.25 | $28.64 | 3,150,800 | — | — |
| 2023-08-01 | $22.20 | $28.57 | 3,801,600 | — | — |
| 2023-07-31 | $21.83 | $28.10 | 4,129,600 | — | — |
| 2023-07-28 | $21.75 | $27.99 | 4,190,000 | — | — |
| 2023-07-27 | $21.71 | $27.95 | 7,445,200 | — | — |
| 2023-07-26 | $21.38 | $27.52 | 5,934,400 | — | — |
| 2023-07-25 | $20.73 | $26.68 | 3,092,000 | — | — |
| 2023-07-24 | $20.78 | $26.75 | 3,277,600 | — | — |
| 2023-07-21 | $20.86 | $26.85 | 4,251,600 | — | — |
| 2023-07-20 | $20.89 | $26.88 | 7,188,800 | — | — |
| 2023-07-19 | $20.49 | $26.38 | 15,626,800 | — | — |
| 2023-07-18 | $21.57 | $27.76 | 9,868,800 | — | — |
| 2023-07-17 | $20.95 | $26.97 | 3,675,200 | — | — |
| 2023-07-14 | $21.16 | $27.23 | 3,938,400 | — | — |
| 2023-07-13 | $21.44 | $27.59 | 4,331,200 | — | — |
| 2023-07-12 | $21.29 | $27.40 | 4,600,000 | — | — |
| 2023-07-11 | $21.50 | $27.67 | 2,226,800 | — | — |
| 2023-07-10 | $21.38 | $27.52 | 2,216,800 | — | — |
| 2023-07-07 | $21.53 | $27.71 | 4,417,600 | — | — |
| 2023-07-06 | $21.14 | $27.21 | 2,900,800 | — | — |
| 2023-07-05 | $21.07 | $27.12 | 2,883,200 | — | — |
| 2023-07-03 | $20.92 | $26.93 | 1,495,600 | — | — |
| 2023-06-30 | $20.77 | $26.73 | 4,349,600 | — | — |
| 2023-06-29 | $20.70 | $26.65 | 4,906,800 | — | — |
| 2023-06-28 | $20.04 | $25.80 | 4,118,400 | — | — |
| 2023-06-27 | $20.22 | $26.03 | 2,395,600 | — | — |
| 2023-06-26 | $19.87 | $25.57 | 2,313,600 | — | — |
| 2023-06-23 | $20.00 | $25.75 | 4,784,000 | — | — |
| 2023-06-22 | $19.89 | $25.60 | 2,124,800 | — | — |
| 2023-06-21 | $19.97 | $25.70 | 1,728,400 | — | — |
| 2023-06-20 | $20.08 | $25.84 | 2,467,600 | — | — |
| 2023-06-16 | $20.07 | $25.83 | 3,850,400 | — | — |
| 2023-06-15 | $20.24 | $26.05 | 2,670,400 | — | — |
| 2023-06-14 | $19.95 | $25.67 | 3,800,000 | — | — |
| 2023-06-13 | $19.70 | $25.35 | 2,996,800 | — | — |
| 2023-06-12 | $19.25 | $24.78 | 3,783,200 | — | — |
| 2023-06-09 | $19.95 | $25.68 | 2,636,800 | — | — |
| 2023-06-08 | $19.86 | $25.57 | 3,041,600 | — | — |
| 2023-06-07 | $20.15 | $25.94 | 2,414,000 | — | — |
| 2023-06-06 | $20.30 | $26.12 | 2,547,200 | — | — |
| 2023-06-05 | $20.11 | $25.89 | 2,189,600 | — | — |
| 2023-06-02 | $20.12 | $25.90 | 2,392,000 | — | — |
| 2023-06-01 | $19.62 | $25.25 | 2,558,000 | — | — |
| 2023-05-31 | $19.31 | $24.85 | 3,572,800 | — | — |
| 2023-05-30 | $19.74 | $25.37 | 2,550,400 | — | — |
| 2023-05-26 | $19.58 | $25.18 | 3,540,800 | — | — |
| 2023-05-25 | $19.30 | $24.81 | 3,670,000 | — | — |
| 2023-05-24 | $18.95 | $24.36 | 3,275,600 | — | — |
| 2023-05-23 | $18.69 | $24.02 | 2,138,000 | — | — |
| 2023-05-22 | $18.92 | $24.33 | 2,613,600 | — | — |
| 2023-05-19 | $18.86 | $24.24 | 2,526,800 | — | — |
| 2023-05-18 | $18.93 | $24.34 | 3,767,200 | — | — |
| 2023-05-17 | $18.63 | $23.95 | 3,148,800 | — | — |
| 2023-05-16 | $18.72 | $24.06 | 3,527,200 | — | — |
| 2023-05-15 | $19.15 | $24.62 | 2,198,400 | — | — |
| 2023-05-12 | $18.94 | $24.35 | 2,450,800 | — | — |
| 2023-05-11 | $18.97 | $24.38 | 2,074,000 | — | — |
| 2023-05-10 | $19.18 | $24.66 | 3,300,400 | — | — |
| 2023-05-09 | $19.50 | $25.07 | 2,273,600 | — | — |
| 2023-05-08 | $19.53 | $25.10 | 3,984,400 | — | — |
| 2023-05-05 | $19.14 | $24.60 | 6,241,200 | — | — |
| 2023-05-04 | $17.85 | $22.95 | 4,281,600 | — | — |
| 2023-05-03 | $18.14 | $23.32 | 4,781,200 | — | — |
| 2023-05-02 | $18.53 | $23.82 | 3,654,400 | — | — |
| 2023-05-01 | $19.30 | $24.81 | 4,423,200 | — | — |
| 2023-04-28 | $19.46 | $25.02 | 2,581,200 | — | — |
| 2023-04-27 | $19.48 | $25.05 | 3,110,000 | — | — |
| 2023-04-26 | $19.25 | $24.74 | 3,806,400 | — | — |
| 2023-04-25 | $19.74 | $25.38 | 4,629,200 | — | — |
| 2023-04-24 | $20.23 | $26.01 | 2,586,800 | — | — |
| 2023-04-21 | $20.28 | $26.07 | 4,022,400 | — | — |
| 2023-04-20 | $20.47 | $26.31 | 5,383,200 | — | — |
| 2023-04-19 | $21.03 | $27.03 | 8,462,000 | — | — |
| 2023-04-18 | $21.18 | $27.23 | 7,594,000 | — | — |
| 2023-04-17 | $20.95 | $26.93 | 3,985,600 | — | — |
| 2023-04-14 | $20.80 | $26.74 | 4,070,400 | — | — |
| 2023-04-13 | $20.51 | $26.37 | 3,664,800 | — | — |
| 2023-04-12 | $20.35 | $26.16 | 3,008,400 | — | — |
| 2023-04-11 | $20.07 | $25.80 | 2,338,400 | — | — |
| 2023-04-10 | $20.01 | $25.73 | 2,374,800 | — | — |
| 2023-04-06 | $19.85 | $25.52 | 2,409,600 | — | — |
| 2023-04-05 | $20.01 | $25.73 | 3,290,400 | — | — |
| 2023-04-04 | $20.24 | $26.01 | 2,896,000 | — | — |
| 2023-04-03 | $20.61 | $26.49 | 4,686,000 | — | — |
| 2023-03-31 | $20.64 | $26.53 | 3,423,200 | — | — |
| 2023-03-30 | $20.28 | $26.07 | 4,162,400 | — | — |
| 2023-03-29 | $20.28 | $26.07 | 3,742,800 | — | — |
| 2023-03-28 | $20.00 | $25.71 | 2,473,200 | — | — |
| 2023-03-27 | $19.89 | $25.57 | 3,876,400 | — | — |
| 2023-03-24 | $19.25 | $24.74 | 7,450,800 | — | — |
| 2023-03-23 | $19.90 | $25.58 | 5,893,600 | — | — |
| 2023-03-22 | $19.89 | $25.56 | 6,437,600 | — | — |
| 2023-03-21 | $20.58 | $26.46 | 5,906,800 | — | — |
| 2023-03-20 | $19.66 | $25.27 | 5,570,800 | — | — |
| 2023-03-17 | $18.95 | $24.36 | 7,612,800 | — | — |
| 2023-03-16 | $19.48 | $25.04 | 6,277,200 | — | — |
| 2023-03-15 | $19.00 | $24.43 | 9,163,200 | — | — |
| 2023-03-14 | $20.00 | $25.71 | 7,688,000 | — | — |
| 2023-03-13 | $19.10 | $24.55 | 11,627,200 | — | — |
| 2023-03-10 | $20.07 | $25.80 | 9,502,000 | — | — |
| 2023-03-09 | $21.38 | $27.49 | 5,310,000 | — | — |
| 2023-03-08 | $22.29 | $28.66 | 4,812,400 | — | — |
| 2023-03-07 | $22.14 | $28.46 | 2,576,400 | — | — |
| 2023-03-06 | $22.04 | $28.34 | 4,573,600 | — | — |
| 2023-03-03 | $22.31 | $28.68 | 3,091,600 | — | — |
| 2023-03-02 | $22.17 | $28.49 | 3,878,400 | — | — |
| 2023-03-01 | $21.83 | $28.06 | 3,906,400 | — | — |
| 2023-02-28 | $21.53 | $27.68 | 2,566,800 | — | — |
| 2023-02-27 | $21.58 | $27.71 | 3,086,400 | — | — |
| 2023-02-24 | $21.59 | $27.73 | 2,335,600 | — | — |
| 2023-02-23 | $21.51 | $27.63 | 5,754,400 | — | — |
| 2023-02-22 | $21.53 | $27.64 | 2,897,200 | — | — |
| 2023-02-21 | $21.76 | $27.94 | 5,007,200 | — | — |
| 2023-02-17 | $21.68 | $27.84 | 5,662,400 | — | — |
| 2023-02-16 | $21.86 | $28.07 | 6,117,200 | — | — |
| 2023-02-15 | $21.76 | $27.94 | 2,873,600 | — | — |
| 2023-02-14 | $21.58 | $27.71 | 4,260,800 | — | — |
| 2023-02-13 | $21.62 | $27.76 | 4,541,200 | — | — |
| 2023-02-10 | $21.55 | $27.68 | 3,895,600 | — | — |
| 2023-02-09 | $21.59 | $27.72 | 3,460,800 | — | — |
| 2023-02-08 | $21.59 | $27.73 | 3,466,800 | — | — |
| 2023-02-07 | $21.49 | $27.59 | 4,424,000 | — | — |
| 2023-02-06 | $21.14 | $27.14 | 5,411,600 | — | — |
| 2023-02-03 | $21.05 | $27.02 | 6,842,400 | — | — |
| 2023-02-02 | $20.24 | $25.98 | 7,246,400 | — | — |
| 2023-02-01 | $20.57 | $26.41 | 7,121,600 | — | — |
| 2023-01-31 | $19.99 | $25.66 | 2,894,800 | — | — |
| 2023-01-30 | $19.43 | $24.96 | 3,965,200 | — | — |
| 2023-01-27 | $19.38 | $24.88 | 4,024,400 | — | — |
| 2023-01-26 | $19.73 | $25.33 | 2,827,200 | — | — |
| 2023-01-25 | $19.66 | $25.25 | 3,293,200 | — | — |
| 2023-01-24 | $19.73 | $25.34 | 3,164,400 | — | — |
| 2023-01-23 | $20.00 | $25.68 | 5,436,800 | — | — |
| 2023-01-20 | $19.73 | $25.34 | 6,385,200 | — | — |
| 2023-01-19 | $19.71 | $25.31 | 7,030,000 | — | — |
| 2023-01-18 | $20.23 | $25.98 | 18,495,600 | — | — |
| 2023-01-17 | $19.30 | $24.78 | 7,436,400 | — | — |
| 2023-01-13 | $19.30 | $24.79 | 3,136,400 | — | — |
| 2023-01-12 | $18.71 | $24.03 | 4,045,200 | — | — |
| 2023-01-11 | $18.65 | $23.95 | 3,602,800 | — | — |
| 2023-01-10 | $18.98 | $24.37 | 2,859,600 | — | — |
| 2023-01-09 | $18.71 | $24.02 | 4,505,200 | — | — |
| 2023-01-06 | $18.41 | $23.64 | 2,010,800 | — | — |
| 2023-01-05 | $17.96 | $23.06 | 2,110,800 | — | — |
| 2023-01-04 | $18.03 | $23.15 | 3,870,800 | — | — |
| 2023-01-03 | $17.84 | $22.91 | 4,064,800 | — | — |