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
- 2023-05-04 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 | $21.53 | $21.94 | 9,359,200 | — | — |
| 2023-12-28 | $21.47 | $21.88 | 8,146,900 | — | — |
| 2023-12-27 | $21.55 | $21.96 | 10,852,400 | — | — |
| 2023-12-26 | $21.29 | $21.70 | 8,128,600 | — | — |
| 2023-12-22 | $21.36 | $21.77 | 9,577,700 | — | — |
| 2023-12-21 | $21.22 | $21.62 | 14,647,200 | — | — |
| 2023-12-20 | $20.95 | $21.35 | 24,956,700 | — | — |
| 2023-12-19 | $21.47 | $21.88 | 50,883,800 | — | — |
| 2023-12-18 | $21.01 | $21.41 | 16,832,900 | — | — |
| 2023-12-15 | $20.99 | $21.39 | 38,178,500 | — | — |
| 2023-12-14 | $21.06 | $21.46 | 19,302,400 | — | — |
| 2023-12-13 | $21.04 | $21.44 | 19,393,500 | — | — |
| 2023-12-12 | $20.75 | $21.15 | 17,755,000 | — | — |
| 2023-12-11 | $20.59 | $20.98 | 18,094,900 | — | — |
| 2023-12-08 | $20.61 | $21.00 | 24,536,000 | — | — |
| 2023-12-07 | $20.81 | $21.21 | 60,070,800 | — | — |
| 2023-12-06 | $19.39 | $19.76 | 37,456,400 | — | — |
| 2023-12-05 | $20.17 | $20.55 | 19,199,000 | — | — |
| 2023-12-04 | $20.62 | $21.01 | 22,516,200 | — | — |
| 2023-12-01 | $20.69 | $21.08 | 17,798,700 | — | — |
| 2023-11-30 | $20.44 | $20.83 | 47,302,700 | — | — |
| 2023-11-29 | $20.08 | $20.46 | 13,457,500 | — | — |
| 2023-11-28 | $20.16 | $20.54 | 19,154,500 | — | — |
| 2023-11-27 | $20.16 | $20.54 | 32,839,900 | — | — |
| 2023-11-24 | $20.25 | $20.64 | 12,663,700 | — | — |
| 2023-11-22 | $20.04 | $20.42 | 21,322,700 | — | — |
| 2023-11-21 | $19.90 | $20.28 | 17,662,900 | — | — |
| 2023-11-20 | $19.75 | $20.13 | 18,248,800 | — | — |
| 2023-11-17 | $19.68 | $20.06 | 12,840,900 | — | — |
| 2023-11-16 | $19.61 | $19.98 | 12,665,000 | — | — |
| 2023-11-15 | $19.60 | $19.97 | 16,026,300 | — | — |
| 2023-11-14 | $19.41 | $19.78 | 16,003,900 | — | — |
| 2023-11-13 | $19.10 | $19.46 | 14,283,900 | — | — |
| 2023-11-10 | $19.15 | $19.51 | 14,475,400 | — | — |
| 2023-11-09 | $19.22 | $19.59 | 10,423,400 | — | — |
| 2023-11-08 | $19.16 | $19.53 | 13,552,100 | — | — |
| 2023-11-07 | $19.60 | $19.97 | 12,172,600 | — | — |
| 2023-11-06 | $19.35 | $19.51 | 13,242,000 | — | — |
| 2023-11-03 | $19.37 | $19.54 | 16,874,300 | — | — |
| 2023-11-02 | $19.23 | $19.39 | 15,439,000 | — | — |
| 2023-11-01 | $18.88 | $19.04 | 20,218,100 | — | — |
| 2023-10-31 | $18.60 | $18.76 | 81,622,600 | — | — |
| 2023-10-30 | $18.64 | $18.80 | 39,398,800 | — | — |
| 2023-10-27 | $18.21 | $18.37 | 43,215,400 | — | — |
| 2023-10-26 | $18.69 | $18.85 | 60,514,900 | — | — |
| 2023-10-25 | $19.73 | $19.90 | 24,711,200 | — | — |
| 2023-10-24 | $19.98 | $20.15 | 21,650,900 | — | — |
| 2023-10-23 | $19.68 | $19.85 | 19,716,500 | — | — |
| 2023-10-20 | $19.74 | $19.91 | 24,057,700 | — | — |
| 2023-10-19 | $19.84 | $20.01 | 18,831,500 | — | — |
| 2023-10-18 | $20.06 | $20.23 | 18,294,200 | — | — |
| 2023-10-17 | $19.78 | $19.95 | 18,750,100 | — | — |
| 2023-10-16 | $19.54 | $19.71 | 15,272,000 | — | — |
| 2023-10-13 | $19.37 | $19.54 | 16,410,700 | — | — |
| 2023-10-12 | $19.32 | $19.48 | 14,461,500 | — | — |
| 2023-10-11 | $19.57 | $19.74 | 20,414,700 | — | — |
| 2023-10-10 | $19.69 | $19.86 | 13,937,900 | — | — |
| 2023-10-09 | $19.87 | $20.04 | 16,032,800 | — | — |
| 2023-10-06 | $20.07 | $20.24 | 25,090,300 | — | — |
| 2023-10-05 | $19.76 | $19.93 | 18,014,900 | — | — |
| 2023-10-04 | $19.73 | $19.90 | 19,610,400 | — | — |
| 2023-10-03 | $19.99 | $20.16 | 24,924,500 | — | — |
| 2023-10-02 | $20.32 | $20.49 | 25,296,300 | — | — |
| 2023-09-29 | $20.08 | $20.25 | 27,974,900 | — | — |
| 2023-09-28 | $20.11 | $20.28 | 32,556,800 | — | — |
| 2023-09-27 | $20.22 | $20.39 | 25,270,500 | — | — |
| 2023-09-26 | $20.64 | $20.82 | 23,574,200 | — | — |
| 2023-09-25 | $20.83 | $21.01 | 16,272,000 | — | — |
| 2023-09-22 | $20.55 | $20.73 | 14,865,900 | — | — |
| 2023-09-21 | $20.84 | $21.02 | 20,599,600 | — | — |
| 2023-09-20 | $20.89 | $21.07 | 15,623,200 | — | — |
| 2023-09-19 | $21.06 | $21.24 | 21,142,800 | — | — |
| 2023-09-18 | $21.08 | $21.26 | 18,035,300 | — | — |
| 2023-09-15 | $21.22 | $21.40 | 32,265,200 | — | — |
| 2023-09-14 | $21.74 | $21.93 | 22,195,700 | — | — |
| 2023-09-13 | $21.60 | $21.78 | 35,434,500 | — | — |
| 2023-09-12 | $21.06 | $21.24 | 43,697,200 | — | — |
| 2023-09-11 | $22.07 | $22.26 | 42,830,600 | — | — |
| 2023-09-08 | $21.30 | $21.48 | 59,635,700 | — | — |
| 2023-09-07 | $20.99 | $21.17 | 102,648,300 | — | — |
| 2023-09-06 | $22.38 | $22.57 | 24,727,700 | — | — |
| 2023-09-05 | $22.61 | $22.80 | 28,465,000 | — | — |
| 2023-09-01 | $22.96 | $23.16 | 27,566,400 | — | — |
| 2023-08-31 | $23.05 | $23.25 | 36,119,700 | — | — |
| 2023-08-30 | $23.07 | $23.27 | 36,094,000 | — | — |
| 2023-08-29 | $22.86 | $23.05 | 59,445,800 | — | — |
| 2023-08-28 | $22.97 | $23.17 | 39,395,000 | — | — |
| 2023-08-25 | $22.97 | $23.17 | 86,974,600 | — | — |
| 2023-08-24 | $23.66 | $23.66 | 372,341,300 | — | — |
| 2023-08-23 | $23.62 | $23.62 | 119,406,800 | — | — |
| 2023-08-22 | $23.74 | $23.74 | 90,542,700 | — | — |
| 2023-08-21 | $22.90 | $22.90 | 178,017,500 | — | — |
| 2023-08-18 | $22.87 | $22.87 | 93,537,500 | — | — |
| 2023-08-17 | $22.78 | $22.78 | 71,709,300 | — | — |
| 2023-08-16 | $22.93 | $22.93 | 86,179,200 | — | — |
| 2023-08-15 | $23.26 | $23.26 | 105,996,500 | — | — |
| 2023-08-14 | $22.94 | $22.94 | 89,481,200 | — | — |
| 2023-08-11 | $23.72 | $23.72 | 46,063,200 | — | — |
| 2023-08-10 | $23.37 | $23.37 | 51,365,500 | — | — |
| 2023-08-09 | $23.35 | $23.35 | 40,849,100 | — | — |
| 2023-08-08 | $23.38 | $23.38 | 20,150,600 | — | — |
| 2023-08-07 | $23.54 | $23.54 | 15,379,100 | — | — |
| 2023-08-04 | $23.53 | $23.53 | 20,999,100 | — | — |
| 2023-08-03 | $23.99 | $23.99 | 16,111,000 | — | — |
| 2023-08-02 | $23.90 | $23.90 | 16,233,200 | — | — |
| 2023-08-01 | $23.65 | $23.65 | 14,685,500 | — | — |
| 2023-07-31 | $23.68 | $23.68 | 14,630,700 | — | — |
| 2023-07-28 | $24.40 | $24.40 | 13,214,600 | — | — |
| 2023-07-27 | $24.24 | $24.24 | 11,476,200 | — | — |
| 2023-07-26 | $24.69 | $24.69 | 10,716,400 | — | — |
| 2023-07-25 | $25.12 | $25.12 | 15,018,100 | — | — |
| 2023-07-24 | $24.16 | $24.16 | 22,641,600 | — | — |
| 2023-07-21 | $24.01 | $24.01 | 14,587,900 | — | — |
| 2023-07-20 | $24.51 | $24.51 | 36,675,600 | — | — |
| 2023-07-19 | $25.00 | $25.00 | 2,870,800 | — | — |
| 2023-07-18 | $24.81 | $24.81 | 1,713,500 | — | — |
| 2023-07-17 | $24.89 | $24.89 | 1,709,200 | — | — |
| 2023-07-14 | $24.94 | $24.94 | 3,830,200 | — | — |
| 2023-07-13 | $25.40 | $25.40 | 2,477,900 | — | — |
| 2023-07-12 | $25.25 | $25.25 | 2,320,900 | — | — |
| 2023-07-11 | $25.08 | $25.08 | 1,942,600 | — | — |
| 2023-07-10 | $25.25 | $25.25 | 2,121,200 | — | — |
| 2023-07-07 | $25.22 | $25.22 | 1,793,700 | — | — |
| 2023-07-06 | $25.62 | $25.62 | 4,856,900 | — | — |
| 2023-07-05 | $25.70 | $25.70 | 1,990,700 | — | — |
| 2023-07-03 | $26.04 | $26.04 | 7,558,600 | — | — |
| 2023-06-30 | $26.42 | $26.42 | 3,936,600 | — | — |
| 2023-06-29 | $25.99 | $25.99 | 1,353,900 | — | — |
| 2023-06-28 | $25.80 | $25.80 | 1,807,900 | — | — |
| 2023-06-27 | $25.89 | $25.89 | 2,904,600 | — | — |
| 2023-06-26 | $26.15 | $26.15 | 2,507,300 | — | — |
| 2023-06-23 | $26.48 | $26.48 | 2,793,400 | — | — |
| 2023-06-22 | $26.55 | $26.55 | 1,130,700 | — | — |
| 2023-06-21 | $26.20 | $26.20 | 3,605,900 | — | — |
| 2023-06-20 | $26.06 | $26.06 | 1,487,500 | — | — |
| 2023-06-16 | $26.25 | $26.25 | 2,333,000 | — | — |
| 2023-06-15 | $25.75 | $25.75 | 1,442,900 | — | — |
| 2023-06-14 | $25.34 | $25.34 | 2,412,000 | — | — |
| 2023-06-13 | $25.13 | $25.13 | 2,039,800 | — | — |
| 2023-06-12 | $25.02 | $25.02 | 2,619,800 | — | — |
| 2023-06-09 | $25.10 | $25.10 | 1,874,000 | — | — |
| 2023-06-08 | $25.11 | $25.11 | 2,711,800 | — | — |
| 2023-06-07 | $25.08 | $25.08 | 1,626,600 | — | — |
| 2023-06-06 | $25.17 | $25.17 | 1,315,000 | — | — |
| 2023-06-05 | $25.15 | $25.15 | 4,737,300 | — | — |
| 2023-06-02 | $25.55 | $25.55 | 2,329,400 | — | — |
| 2023-06-01 | $25.28 | $25.28 | 6,072,700 | — | — |
| 2023-05-31 | $25.09 | $25.09 | 6,347,800 | — | — |
| 2023-05-30 | $25.73 | $25.73 | 6,340,200 | — | — |
| 2023-05-26 | $26.30 | $26.30 | 844,100 | — | — |
| 2023-05-25 | $26.33 | $26.33 | 2,139,400 | — | — |
| 2023-05-24 | $26.45 | $26.45 | 1,953,600 | — | — |
| 2023-05-23 | $26.00 | $26.00 | 2,485,000 | — | — |
| 2023-05-22 | $26.07 | $26.07 | 7,509,400 | — | — |
| 2023-05-19 | $27.23 | $27.23 | 1,794,300 | — | — |
| 2023-05-18 | $27.04 | $27.04 | 2,648,100 | — | — |
| 2023-05-17 | $27.22 | $27.22 | 3,392,200 | — | — |
| 2023-05-16 | $27.03 | $27.03 | 3,818,400 | — | — |
| 2023-05-15 | $27.50 | $27.50 | 7,083,200 | — | — |
| 2023-05-12 | $26.50 | $26.50 | 5,433,800 | — | — |
| 2023-05-11 | $26.00 | $26.00 | 5,687,300 | — | — |
| 2023-05-10 | $26.25 | $26.25 | 9,602,400 | — | — |
| 2023-05-09 | $26.28 | $26.28 | 4,684,000 | — | — |
| 2023-05-08 | $26.51 | $26.51 | 6,308,300 | — | — |
| 2023-05-05 | $26.50 | $26.50 | 11,292,000 | — | — |
| 2023-05-04 | $26.90 | $26.90 | 77,004,200 | — | — |