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
- 2000-03-28 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 | $23.84 | $31.90 | 3,082,000 | — | — |
| 2023-12-28 | $24.22 | $32.41 | 3,479,800 | — | — |
| 2023-12-27 | $24.02 | $32.14 | 2,582,900 | — | — |
| 2023-12-26 | $23.88 | $31.96 | 2,778,400 | — | — |
| 2023-12-22 | $23.82 | $31.88 | 3,971,900 | — | — |
| 2023-12-21 | $24.04 | $32.17 | 9,433,800 | — | — |
| 2023-12-20 | $23.96 | $32.06 | 3,328,300 | — | — |
| 2023-12-19 | $24.49 | $32.77 | 2,959,300 | — | — |
| 2023-12-18 | $24.54 | $32.84 | 2,651,100 | — | — |
| 2023-12-15 | $24.55 | $32.85 | 4,202,900 | — | — |
| 2023-12-14 | $24.68 | $33.03 | 4,504,900 | — | — |
| 2023-12-13 | $24.69 | $33.04 | 4,540,300 | — | — |
| 2023-12-12 | $24.46 | $32.73 | 3,549,200 | — | — |
| 2023-12-11 | $24.39 | $32.64 | 4,917,200 | — | — |
| 2023-12-08 | $24.12 | $32.28 | 6,357,000 | — | — |
| 2023-12-07 | $23.87 | $31.94 | 6,126,900 | — | — |
| 2023-12-06 | $24.00 | $32.12 | 21,084,700 | — | — |
| 2023-12-05 | $24.37 | $32.61 | 6,595,900 | — | — |
| 2023-12-04 | $24.31 | $32.53 | 9,780,200 | — | — |
| 2023-12-01 | $22.97 | $30.74 | 7,041,600 | — | — |
| 2023-11-30 | $22.17 | $29.67 | 7,053,100 | — | — |
| 2023-11-29 | $22.38 | $29.95 | 9,163,200 | — | — |
| 2023-11-28 | $22.18 | $29.68 | 6,031,700 | — | — |
| 2023-11-27 | $22.23 | $29.75 | 3,942,200 | — | — |
| 2023-11-24 | $22.34 | $29.90 | 2,252,400 | — | — |
| 2023-11-22 | $22.12 | $29.60 | 3,400,000 | — | — |
| 2023-11-21 | $22.26 | $29.79 | 3,574,100 | — | — |
| 2023-11-20 | $22.25 | $29.78 | 6,314,900 | — | — |
| 2023-11-17 | $22.19 | $29.70 | 4,285,900 | — | — |
| 2023-11-16 | $22.26 | $29.79 | 8,094,000 | — | — |
| 2023-11-15 | $22.51 | $30.12 | 10,043,100 | — | — |
| 2023-11-14 | $22.67 | $30.34 | 8,294,900 | — | — |
| 2023-11-13 | $22.39 | $29.96 | 3,552,200 | — | — |
| 2023-11-10 | $22.68 | $30.35 | 4,598,700 | — | — |
| 2023-11-09 | $22.51 | $30.12 | 3,651,400 | — | — |
| 2023-11-08 | $22.53 | $30.15 | 2,533,900 | — | — |
| 2023-11-07 | $22.73 | $30.42 | 6,134,900 | — | — |
| 2023-11-06 | $22.84 | $30.57 | 4,087,500 | — | — |
| 2023-11-03 | $22.84 | $30.57 | 4,969,800 | — | — |
| 2023-11-02 | $22.64 | $30.30 | 7,985,800 | — | — |
| 2023-11-01 | $22.27 | $29.80 | 5,455,000 | — | — |
| 2023-10-31 | $22.19 | $29.70 | 5,919,600 | — | — |
| 2023-10-30 | $22.54 | $30.16 | 4,487,000 | — | — |
| 2023-10-27 | $22.09 | $29.56 | 4,531,000 | — | — |
| 2023-10-26 | $22.11 | $29.59 | 4,543,700 | — | — |
| 2023-10-25 | $22.04 | $29.49 | 3,799,900 | — | — |
| 2023-10-24 | $22.42 | $30.00 | 4,911,000 | — | — |
| 2023-10-23 | $22.53 | $30.15 | 6,081,600 | — | — |
| 2023-10-20 | $22.26 | $29.79 | 4,391,200 | — | — |
| 2023-10-19 | $22.37 | $29.94 | 3,700,400 | — | — |
| 2023-10-18 | $22.37 | $29.94 | 4,827,400 | — | — |
| 2023-10-17 | $22.74 | $30.43 | 6,707,200 | — | — |
| 2023-10-16 | $22.87 | $30.61 | 3,712,300 | — | — |
| 2023-10-13 | $22.74 | $30.43 | 3,629,600 | — | — |
| 2023-10-12 | $22.63 | $30.28 | 5,051,200 | — | — |
| 2023-10-11 | $22.78 | $30.48 | 4,619,100 | — | — |
| 2023-10-10 | $22.92 | $30.67 | 3,951,300 | — | — |
| 2023-10-09 | $22.76 | $30.46 | 2,516,100 | — | — |
| 2023-10-06 | $23.06 | $30.86 | 3,063,000 | — | — |
| 2023-10-05 | $22.85 | $30.58 | 2,211,900 | — | — |
| 2023-10-04 | $22.67 | $30.34 | 3,087,500 | — | — |
| 2023-10-03 | $22.55 | $30.18 | 2,667,200 | — | — |
| 2023-10-02 | $23.00 | $30.78 | 3,499,400 | — | — |
| 2023-09-29 | $23.12 | $30.94 | 6,421,700 | — | — |
| 2023-09-28 | $22.91 | $30.66 | 3,065,900 | — | — |
| 2023-09-27 | $22.81 | $30.52 | 4,821,900 | — | — |
| 2023-09-26 | $22.74 | $30.43 | 5,484,700 | — | — |
| 2023-09-25 | $22.98 | $30.75 | 3,691,400 | — | — |
| 2023-09-22 | $22.83 | $30.55 | 3,915,000 | — | — |
| 2023-09-21 | $22.76 | $30.46 | 6,818,500 | — | — |
| 2023-09-20 | $23.53 | $31.49 | 5,712,300 | — | — |
| 2023-09-19 | $23.83 | $31.89 | 1,641,300 | — | — |
| 2023-09-18 | $23.89 | $31.97 | 2,911,700 | — | — |
| 2023-09-15 | $23.89 | $31.97 | 5,059,800 | — | — |
| 2023-09-14 | $23.97 | $32.08 | 2,625,000 | — | — |
| 2023-09-13 | $23.94 | $32.04 | 2,255,100 | — | — |
| 2023-09-12 | $24.03 | $32.16 | 2,841,200 | — | — |
| 2023-09-11 | $23.87 | $31.94 | 3,256,100 | — | — |
| 2023-09-08 | $23.41 | $31.33 | 3,294,800 | — | — |
| 2023-09-07 | $23.24 | $31.10 | 3,353,500 | — | — |
| 2023-09-06 | $23.04 | $30.83 | 4,466,500 | — | — |
| 2023-09-05 | $23.51 | $31.46 | 3,790,500 | — | — |
| 2023-09-01 | $23.46 | $31.39 | 2,862,400 | — | — |
| 2023-08-31 | $23.17 | $31.01 | 5,397,700 | — | — |
| 2023-08-30 | $23.35 | $31.25 | 4,282,000 | — | — |
| 2023-08-29 | $23.63 | $31.62 | 3,681,600 | — | — |
| 2023-08-28 | $23.68 | $31.69 | 2,312,400 | — | — |
| 2023-08-25 | $23.43 | $31.35 | 3,319,400 | — | — |
| 2023-08-24 | $23.35 | $31.25 | 2,858,400 | — | — |
| 2023-08-23 | $23.58 | $31.56 | 5,338,100 | — | — |
| 2023-08-22 | $22.90 | $30.65 | 3,679,500 | — | — |
| 2023-08-21 | $23.11 | $30.93 | 3,227,100 | — | — |
| 2023-08-18 | $22.90 | $30.65 | 3,227,100 | — | — |
| 2023-08-17 | $22.87 | $30.61 | 3,680,200 | — | — |
| 2023-08-16 | $22.93 | $30.69 | 4,506,300 | — | — |
| 2023-08-15 | $22.82 | $30.54 | 4,075,800 | — | — |
| 2023-08-14 | $22.95 | $30.71 | 5,637,900 | — | — |
| 2023-08-11 | $23.15 | $30.98 | 3,594,500 | — | — |
| 2023-08-10 | $23.40 | $31.31 | 5,267,600 | — | — |
| 2023-08-09 | $23.64 | $31.64 | 3,330,600 | — | — |
| 2023-08-08 | $23.66 | $31.66 | 3,648,600 | — | — |
| 2023-08-07 | $23.77 | $31.55 | 2,861,500 | — | — |
| 2023-08-04 | $23.55 | $31.26 | 3,445,900 | — | — |
| 2023-08-03 | $23.55 | $31.26 | 4,712,500 | — | — |
| 2023-08-02 | $24.02 | $31.88 | 5,711,200 | — | — |
| 2023-08-01 | $24.50 | $32.52 | 4,356,900 | — | — |
| 2023-07-31 | $24.57 | $32.61 | 3,530,300 | — | — |
| 2023-07-28 | $24.39 | $32.37 | 2,860,000 | — | — |
| 2023-07-27 | $24.17 | $32.08 | 3,777,700 | — | — |
| 2023-07-26 | $24.66 | $32.73 | 4,531,100 | — | — |
| 2023-07-25 | $24.44 | $32.44 | 3,033,100 | — | — |
| 2023-07-24 | $24.48 | $32.49 | 3,748,300 | — | — |
| 2023-07-21 | $24.47 | $32.48 | 2,915,500 | — | — |
| 2023-07-20 | $24.48 | $32.49 | 3,560,000 | — | — |
| 2023-07-19 | $24.04 | $31.91 | 7,524,300 | — | — |
| 2023-07-18 | $23.86 | $31.67 | 4,198,100 | — | — |
| 2023-07-17 | $23.83 | $31.63 | 3,116,600 | — | — |
| 2023-07-14 | $23.33 | $30.96 | 3,345,900 | — | — |
| 2023-07-13 | $23.40 | $31.06 | 4,968,200 | — | — |
| 2023-07-12 | $23.17 | $30.75 | 2,212,000 | — | — |
| 2023-07-11 | $23.05 | $30.59 | 2,850,900 | — | — |
| 2023-07-10 | $22.96 | $30.47 | 2,427,400 | — | — |
| 2023-07-07 | $23.09 | $30.65 | 3,040,800 | — | — |
| 2023-07-06 | $23.20 | $30.79 | 3,625,000 | — | — |
| 2023-07-05 | $23.41 | $31.07 | 4,299,400 | — | — |
| 2023-07-03 | $23.39 | $31.04 | 4,293,000 | — | — |
| 2023-06-30 | $23.08 | $30.63 | 4,156,400 | — | — |
| 2023-06-29 | $23.11 | $30.67 | 3,749,500 | — | — |
| 2023-06-28 | $23.01 | $30.54 | 2,492,300 | — | — |
| 2023-06-27 | $22.98 | $30.50 | 5,769,700 | — | — |
| 2023-06-26 | $22.70 | $30.13 | 3,329,500 | — | — |
| 2023-06-23 | $22.82 | $30.29 | 2,991,800 | — | — |
| 2023-06-22 | $22.91 | $30.41 | 4,810,200 | — | — |
| 2023-06-21 | $22.60 | $30.00 | 4,170,400 | — | — |
| 2023-06-20 | $22.62 | $30.02 | 4,002,200 | — | — |
| 2023-06-16 | $22.87 | $30.35 | 6,173,400 | — | — |
| 2023-06-15 | $22.87 | $30.35 | 4,140,600 | — | — |
| 2023-06-14 | $22.95 | $30.46 | 2,857,900 | — | — |
| 2023-06-13 | $23.10 | $30.66 | 2,754,300 | — | — |
| 2023-06-12 | $22.73 | $30.17 | 5,891,900 | — | — |
| 2023-06-09 | $22.98 | $30.50 | 2,445,700 | — | — |
| 2023-06-08 | $22.93 | $30.43 | 3,509,000 | — | — |
| 2023-06-07 | $22.88 | $30.37 | 3,756,700 | — | — |
| 2023-06-06 | $22.98 | $30.50 | 2,448,200 | — | — |
| 2023-06-05 | $23.01 | $30.54 | 4,171,200 | — | — |
| 2023-06-02 | $23.09 | $30.65 | 5,043,200 | — | — |
| 2023-06-01 | $22.99 | $30.51 | 3,489,700 | — | — |
| 2023-05-31 | $22.92 | $30.42 | 3,365,000 | — | — |
| 2023-05-30 | $22.88 | $30.37 | 2,762,600 | — | — |
| 2023-05-26 | $22.96 | $30.47 | 3,331,200 | — | — |
| 2023-05-25 | $22.65 | $30.06 | 2,489,600 | — | — |
| 2023-05-24 | $22.69 | $30.12 | 3,686,900 | — | — |
| 2023-05-23 | $22.82 | $30.29 | 4,050,800 | — | — |
| 2023-05-22 | $22.92 | $30.42 | 2,525,400 | — | — |
| 2023-05-19 | $22.99 | $30.51 | 1,720,000 | — | — |
| 2023-05-18 | $23.07 | $30.62 | 2,039,600 | — | — |
| 2023-05-17 | $22.97 | $30.49 | 3,829,800 | — | — |
| 2023-05-16 | $23.03 | $30.57 | 3,154,500 | — | — |
| 2023-05-15 | $23.08 | $30.63 | 3,152,200 | — | — |
| 2023-05-12 | $22.98 | $30.50 | 2,131,700 | — | — |
| 2023-05-11 | $22.95 | $30.46 | 4,813,300 | — | — |
| 2023-05-10 | $23.01 | $30.54 | 4,357,800 | — | — |
| 2023-05-09 | $22.89 | $30.38 | 6,565,500 | — | — |
| 2023-05-08 | $23.07 | $30.62 | 3,502,800 | — | — |
| 2023-05-05 | $22.95 | $30.46 | 7,445,400 | — | — |
| 2023-05-04 | $22.45 | $29.80 | 4,086,300 | — | — |
| 2023-05-03 | $22.54 | $29.92 | 2,735,300 | — | — |
| 2023-05-02 | $22.47 | $29.82 | 3,102,900 | — | — |
| 2023-05-01 | $22.72 | $30.16 | 2,856,300 | — | — |
| 2023-04-28 | $22.75 | $30.19 | 3,273,400 | — | — |
| 2023-04-27 | $22.56 | $29.94 | 4,314,200 | — | — |
| 2023-04-26 | $22.28 | $29.57 | 5,015,900 | — | — |
| 2023-04-25 | $22.27 | $29.56 | 6,992,100 | — | — |
| 2023-04-24 | $22.34 | $29.65 | 8,734,900 | — | — |
| 2023-04-21 | $21.99 | $29.19 | 3,113,200 | — | — |
| 2023-04-20 | $21.88 | $29.04 | 3,299,500 | — | — |
| 2023-04-19 | $21.83 | $28.97 | 2,610,100 | — | — |
| 2023-04-18 | $21.95 | $29.13 | 3,858,500 | — | — |
| 2023-04-17 | $22.15 | $29.40 | 4,510,200 | — | — |
| 2023-04-14 | $22.24 | $29.52 | 5,605,100 | — | — |
| 2023-04-13 | $22.21 | $29.48 | 3,729,400 | — | — |
| 2023-04-12 | $21.76 | $28.88 | 6,486,000 | — | — |
| 2023-04-11 | $21.66 | $28.75 | 5,216,500 | — | — |
| 2023-04-10 | $21.37 | $28.36 | 3,524,400 | — | — |
| 2023-04-06 | $21.70 | $28.80 | 3,666,900 | — | — |
| 2023-04-05 | $21.66 | $28.75 | 2,574,500 | — | — |
| 2023-04-04 | $21.59 | $28.66 | 5,472,400 | — | — |
| 2023-04-03 | $21.63 | $28.71 | 4,161,900 | — | — |
| 2023-03-31 | $21.58 | $28.64 | 4,659,200 | — | — |
| 2023-03-30 | $21.02 | $27.90 | 5,646,100 | — | — |
| 2023-03-29 | $21.05 | $27.94 | 6,785,800 | — | — |
| 2023-03-28 | $21.01 | $27.89 | 7,139,100 | — | — |
| 2023-03-27 | $20.80 | $27.61 | 5,914,100 | — | — |
| 2023-03-24 | $20.74 | $27.53 | 4,440,200 | — | — |
| 2023-03-23 | $20.76 | $27.55 | 4,358,400 | — | — |
| 2023-03-22 | $20.63 | $27.38 | 3,639,400 | — | — |
| 2023-03-21 | $20.77 | $27.57 | 5,638,100 | — | — |
| 2023-03-20 | $20.40 | $27.08 | 4,548,500 | — | — |
| 2023-03-17 | $20.10 | $26.68 | 5,735,900 | — | — |
| 2023-03-16 | $20.15 | $26.74 | 6,488,300 | — | — |
| 2023-03-15 | $19.80 | $26.28 | 18,308,100 | — | — |
| 2023-03-14 | $20.42 | $27.10 | 7,439,400 | — | — |
| 2023-03-13 | $20.01 | $26.56 | 6,326,100 | — | — |
| 2023-03-10 | $20.34 | $27.00 | 7,139,700 | — | — |
| 2023-03-09 | $20.54 | $27.26 | 6,771,400 | — | — |
| 2023-03-08 | $21.19 | $28.12 | 3,709,600 | — | — |
| 2023-03-07 | $21.13 | $28.04 | 2,517,400 | — | — |
| 2023-03-06 | $21.26 | $28.22 | 2,823,200 | — | — |
| 2023-03-03 | $21.23 | $28.18 | 4,810,500 | — | — |
| 2023-03-02 | $20.80 | $27.61 | 3,592,100 | — | — |
| 2023-03-01 | $20.66 | $27.42 | 3,506,200 | — | — |
| 2023-02-28 | $20.68 | $27.45 | 5,122,500 | — | — |
| 2023-02-27 | $20.53 | $27.25 | 3,292,100 | — | — |
| 2023-02-24 | $20.30 | $26.94 | 6,899,600 | — | — |
| 2023-02-23 | $20.39 | $27.06 | 4,395,400 | — | — |
| 2023-02-22 | $20.27 | $26.90 | 6,165,600 | — | — |
| 2023-02-21 | $20.56 | $27.29 | 6,175,400 | — | — |
| 2023-02-17 | $20.81 | $27.62 | 6,571,200 | — | — |
| 2023-02-16 | $20.87 | $27.70 | 6,785,400 | — | — |
| 2023-02-15 | $20.98 | $27.85 | 8,710,200 | — | — |
| 2023-02-14 | $20.89 | $27.73 | 6,306,100 | — | — |
| 2023-02-13 | $20.67 | $27.43 | 5,246,800 | — | — |
| 2023-02-10 | $20.58 | $27.31 | 3,777,300 | — | — |
| 2023-02-09 | $20.70 | $27.47 | 3,715,100 | — | — |
| 2023-02-08 | $20.84 | $27.66 | 4,104,900 | — | — |
| 2023-02-07 | $20.72 | $27.50 | 5,317,600 | — | — |
| 2023-02-06 | $20.64 | $27.39 | 7,145,400 | — | — |
| 2023-02-03 | $20.81 | $27.62 | 6,508,600 | — | — |
| 2023-02-02 | $20.93 | $27.78 | 13,965,800 | — | — |
| 2023-02-01 | $20.13 | $26.72 | 19,470,000 | — | — |
| 2023-01-31 | $20.83 | $27.65 | 16,447,600 | — | — |
| 2023-01-30 | $20.24 | $26.86 | 8,034,000 | — | — |
| 2023-01-27 | $20.11 | $26.69 | 13,253,900 | — | — |
| 2023-01-26 | $20.86 | $27.69 | 15,230,100 | — | — |
| 2023-01-25 | $20.68 | $27.45 | 13,381,100 | — | — |
| 2023-01-24 | $21.63 | $28.71 | 10,152,800 | — | — |
| 2023-01-23 | $21.77 | $28.89 | 6,264,600 | — | — |
| 2023-01-20 | $21.52 | $28.56 | 8,004,400 | — | — |
| 2023-01-19 | $21.39 | $28.39 | 5,370,400 | — | — |
| 2023-01-18 | $21.23 | $28.18 | 9,779,200 | — | — |
| 2023-01-17 | $21.10 | $28.00 | 9,126,000 | — | — |
| 2023-01-13 | $21.67 | $28.76 | 6,172,700 | — | — |
| 2023-01-12 | $21.39 | $28.39 | 4,398,700 | — | — |
| 2023-01-11 | $21.45 | $28.47 | 7,324,900 | — | — |
| 2023-01-10 | $21.25 | $28.20 | 7,955,800 | — | — |
| 2023-01-09 | $21.36 | $28.35 | 6,995,100 | — | — |
| 2023-01-06 | $21.27 | $28.23 | 9,134,100 | — | — |
| 2023-01-05 | $21.20 | $28.14 | 11,225,700 | — | — |
| 2023-01-04 | $21.95 | $29.13 | 7,385,100 | — | — |
| 2023-01-03 | $21.94 | $29.12 | 6,394,500 | — | — |