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
- 2017-06-29 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 | $21.29 | $22.27 | 2,012,700 | — | — |
| 2023-12-28 | $21.50 | $22.49 | 1,967,900 | — | — |
| 2023-12-27 | $22.03 | $23.04 | 1,264,200 | — | — |
| 2023-12-26 | $22.18 | $23.20 | 1,282,300 | — | — |
| 2023-12-22 | $21.75 | $22.75 | 1,240,200 | — | — |
| 2023-12-21 | $21.73 | $22.73 | 2,066,400 | — | — |
| 2023-12-20 | $21.48 | $22.46 | 1,599,900 | — | — |
| 2023-12-19 | $21.90 | $22.90 | 2,148,100 | — | — |
| 2023-12-18 | $21.63 | $22.62 | 1,983,300 | — | — |
| 2023-12-15 | $21.51 | $22.50 | 4,750,100 | — | — |
| 2023-12-14 | $21.67 | $22.66 | 2,656,200 | — | — |
| 2023-12-13 | $21.01 | $21.97 | 2,491,900 | — | — |
| 2023-12-12 | $20.49 | $21.43 | 2,064,900 | — | — |
| 2023-12-11 | $20.91 | $21.87 | 2,105,300 | — | — |
| 2023-12-08 | $20.93 | $21.89 | 1,480,500 | — | — |
| 2023-12-07 | $20.45 | $21.39 | 1,935,100 | — | — |
| 2023-12-06 | $20.34 | $21.27 | 2,370,700 | — | — |
| 2023-12-05 | $20.73 | $21.68 | 1,848,100 | — | — |
| 2023-12-04 | $21.39 | $22.37 | 2,801,800 | — | — |
| 2023-12-01 | $21.90 | $22.90 | 1,617,900 | — | — |
| 2023-11-30 | $21.50 | $22.49 | 1,775,500 | — | — |
| 2023-11-29 | $21.47 | $22.45 | 2,474,500 | — | — |
| 2023-11-28 | $21.65 | $22.64 | 2,261,100 | — | — |
| 2023-11-27 | $21.65 | $22.64 | 2,520,100 | — | — |
| 2023-11-24 | $21.64 | $22.63 | 749,200 | — | — |
| 2023-11-22 | $21.41 | $22.39 | 2,141,300 | — | — |
| 2023-11-21 | $21.51 | $22.50 | 2,052,900 | — | — |
| 2023-11-20 | $21.75 | $22.75 | 1,374,900 | — | — |
| 2023-11-17 | $21.68 | $22.67 | 1,942,200 | — | — |
| 2023-11-16 | $20.97 | $21.93 | 1,881,300 | — | — |
| 2023-11-15 | $21.80 | $22.80 | 1,477,000 | — | — |
| 2023-11-14 | $22.04 | $23.05 | 1,623,700 | — | — |
| 2023-11-13 | $21.40 | $22.38 | 1,477,700 | — | — |
| 2023-11-10 | $21.25 | $22.22 | 2,103,600 | — | — |
| 2023-11-09 | $20.97 | $21.93 | 1,713,300 | — | — |
| 2023-11-08 | $20.93 | $21.89 | 2,071,800 | — | — |
| 2023-11-07 | $21.58 | $22.45 | 2,210,600 | — | — |
| 2023-11-06 | $22.20 | $23.09 | 1,733,800 | — | — |
| 2023-11-03 | $22.85 | $23.77 | 3,009,800 | — | — |
| 2023-11-02 | $23.06 | $23.99 | 3,443,000 | — | — |
| 2023-11-01 | $22.29 | $23.19 | 2,415,300 | — | — |
| 2023-10-31 | $22.45 | $23.35 | 2,751,000 | — | — |
| 2023-10-30 | $22.00 | $22.89 | 1,920,300 | — | — |
| 2023-10-27 | $21.95 | $22.83 | 1,647,900 | — | — |
| 2023-10-26 | $22.21 | $23.10 | 1,652,000 | — | — |
| 2023-10-25 | $22.59 | $23.50 | 1,952,800 | — | — |
| 2023-10-24 | $22.40 | $23.30 | 2,182,100 | — | — |
| 2023-10-23 | $22.60 | $23.51 | 1,674,400 | — | — |
| 2023-10-20 | $23.14 | $24.07 | 1,801,700 | — | — |
| 2023-10-19 | $23.47 | $24.41 | 2,181,700 | — | — |
| 2023-10-18 | $23.51 | $24.46 | 1,217,200 | — | — |
| 2023-10-17 | $23.54 | $24.49 | 1,453,100 | — | — |
| 2023-10-16 | $23.63 | $24.58 | 1,639,200 | — | — |
| 2023-10-13 | $23.51 | $24.46 | 1,754,000 | — | — |
| 2023-10-12 | $22.75 | $23.67 | 1,537,100 | — | — |
| 2023-10-11 | $22.63 | $23.54 | 1,297,100 | — | — |
| 2023-10-10 | $22.75 | $23.67 | 1,278,300 | — | — |
| 2023-10-09 | $22.51 | $23.42 | 2,062,100 | — | — |
| 2023-10-06 | $21.81 | $22.69 | 3,076,700 | — | — |
| 2023-10-05 | $21.55 | $22.42 | 2,529,600 | — | — |
| 2023-10-04 | $21.24 | $22.10 | 2,404,400 | — | — |
| 2023-10-03 | $22.26 | $23.16 | 2,379,400 | — | — |
| 2023-10-02 | $22.11 | $23.00 | 1,619,100 | — | — |
| 2023-09-29 | $22.91 | $23.83 | 2,081,300 | — | — |
| 2023-09-28 | $23.20 | $24.13 | 2,237,600 | — | — |
| 2023-09-27 | $23.64 | $24.59 | 2,540,900 | — | — |
| 2023-09-26 | $22.68 | $23.59 | 1,458,900 | — | — |
| 2023-09-25 | $22.67 | $23.58 | 1,315,800 | — | — |
| 2023-09-22 | $22.25 | $23.15 | 1,581,600 | — | — |
| 2023-09-21 | $22.30 | $23.20 | 1,840,100 | — | — |
| 2023-09-20 | $22.47 | $23.37 | 1,398,100 | — | — |
| 2023-09-19 | $22.85 | $23.77 | 1,754,600 | — | — |
| 2023-09-18 | $22.91 | $23.83 | 1,331,600 | — | — |
| 2023-09-15 | $23.04 | $23.97 | 5,186,800 | — | — |
| 2023-09-14 | $23.28 | $24.22 | 1,699,200 | — | — |
| 2023-09-13 | $23.05 | $23.98 | 1,300,300 | — | — |
| 2023-09-12 | $23.51 | $24.46 | 2,201,200 | — | — |
| 2023-09-11 | $22.95 | $23.87 | 1,688,700 | — | — |
| 2023-09-08 | $23.61 | $24.56 | 1,150,900 | — | — |
| 2023-09-07 | $23.65 | $24.60 | 1,300,800 | — | — |
| 2023-09-06 | $23.75 | $24.71 | 1,742,400 | — | — |
| 2023-09-05 | $23.32 | $24.26 | 1,362,500 | — | — |
| 2023-09-01 | $23.33 | $24.27 | 1,345,800 | — | — |
| 2023-08-31 | $22.80 | $23.72 | 1,130,300 | — | — |
| 2023-08-30 | $22.89 | $23.81 | 1,124,700 | — | — |
| 2023-08-29 | $22.91 | $23.83 | 1,313,900 | — | — |
| 2023-08-28 | $22.64 | $23.55 | 1,021,400 | — | — |
| 2023-08-25 | $22.46 | $23.36 | 940,000 | — | — |
| 2023-08-24 | $22.20 | $23.09 | 1,394,200 | — | — |
| 2023-08-23 | $22.23 | $23.12 | 1,132,700 | — | — |
| 2023-08-22 | $22.45 | $23.35 | 1,260,700 | — | — |
| 2023-08-21 | $22.86 | $23.78 | 1,179,000 | — | — |
| 2023-08-18 | $22.89 | $23.81 | 1,448,200 | — | — |
| 2023-08-17 | $22.70 | $23.61 | 1,498,500 | — | — |
| 2023-08-16 | $22.44 | $23.34 | 2,014,300 | — | — |
| 2023-08-15 | $22.68 | $23.59 | 1,721,100 | — | — |
| 2023-08-14 | $22.86 | $23.78 | 1,990,100 | — | — |
| 2023-08-11 | $22.74 | $23.66 | 2,317,800 | — | — |
| 2023-08-10 | $22.73 | $23.65 | 2,155,000 | — | — |
| 2023-08-09 | $23.20 | $24.13 | 1,907,200 | — | — |
| 2023-08-08 | $22.98 | $23.79 | 1,956,600 | — | — |
| 2023-08-07 | $23.07 | $23.88 | 1,699,500 | — | — |
| 2023-08-04 | $22.98 | $23.79 | 2,648,400 | — | — |
| 2023-08-03 | $23.06 | $23.87 | 3,254,300 | — | — |
| 2023-08-02 | $22.06 | $22.83 | 4,155,300 | — | — |
| 2023-08-01 | $22.19 | $22.97 | 2,807,700 | — | — |
| 2023-07-31 | $22.15 | $22.93 | 1,730,500 | — | — |
| 2023-07-28 | $22.09 | $22.86 | 2,530,700 | — | — |
| 2023-07-27 | $21.03 | $21.77 | 2,685,800 | — | — |
| 2023-07-26 | $21.28 | $22.03 | 1,959,000 | — | — |
| 2023-07-25 | $21.70 | $22.46 | 1,643,300 | — | — |
| 2023-07-24 | $21.49 | $22.24 | 2,546,700 | — | — |
| 2023-07-21 | $21.10 | $21.84 | 2,549,000 | — | — |
| 2023-07-20 | $21.07 | $21.81 | 2,361,300 | — | — |
| 2023-07-19 | $20.77 | $21.50 | 2,345,300 | — | — |
| 2023-07-18 | $20.98 | $21.72 | 3,444,500 | — | — |
| 2023-07-17 | $20.64 | $21.36 | 1,876,600 | — | — |
| 2023-07-14 | $20.47 | $21.19 | 2,579,500 | — | — |
| 2023-07-13 | $21.72 | $22.48 | 3,797,700 | — | — |
| 2023-07-12 | $21.56 | $22.32 | 3,226,900 | — | — |
| 2023-07-11 | $21.48 | $22.23 | 1,259,800 | — | — |
| 2023-07-10 | $21.24 | $21.98 | 1,981,800 | — | — |
| 2023-07-07 | $21.41 | $22.16 | 1,807,000 | — | — |
| 2023-07-06 | $20.45 | $21.17 | 1,564,700 | — | — |
| 2023-07-05 | $20.82 | $21.55 | 2,131,900 | — | — |
| 2023-07-03 | $20.81 | $21.54 | 765,800 | — | — |
| 2023-06-30 | $20.90 | $21.63 | 2,309,800 | — | — |
| 2023-06-29 | $20.74 | $21.47 | 1,253,300 | — | — |
| 2023-06-28 | $20.23 | $20.94 | 2,010,300 | — | — |
| 2023-06-27 | $19.93 | $20.63 | 1,333,000 | — | — |
| 2023-06-26 | $20.04 | $20.74 | 2,006,400 | — | — |
| 2023-06-23 | $19.66 | $20.35 | 4,815,700 | — | — |
| 2023-06-22 | $19.75 | $20.44 | 1,934,500 | — | — |
| 2023-06-21 | $20.08 | $20.78 | 2,923,900 | — | — |
| 2023-06-20 | $20.04 | $20.74 | 1,930,400 | — | — |
| 2023-06-16 | $20.73 | $21.46 | 3,817,800 | — | — |
| 2023-06-15 | $20.60 | $21.32 | 1,960,400 | — | — |
| 2023-06-14 | $20.09 | $20.79 | 2,735,100 | — | — |
| 2023-06-13 | $20.45 | $21.17 | 1,304,900 | — | — |
| 2023-06-12 | $20.15 | $20.86 | 1,672,600 | — | — |
| 2023-06-09 | $20.64 | $21.36 | 1,645,100 | — | — |
| 2023-06-08 | $21.01 | $21.75 | 1,160,100 | — | — |
| 2023-06-07 | $21.02 | $21.76 | 1,554,700 | — | — |
| 2023-06-06 | $20.14 | $20.85 | 1,731,400 | — | — |
| 2023-06-05 | $19.70 | $20.39 | 2,599,800 | — | — |
| 2023-06-02 | $20.36 | $21.07 | 3,429,500 | — | — |
| 2023-06-01 | $19.20 | $19.87 | 2,199,200 | — | — |
| 2023-05-31 | $19.33 | $20.01 | 2,808,300 | — | — |
| 2023-05-30 | $19.48 | $20.16 | 1,483,400 | — | — |
| 2023-05-26 | $19.90 | $20.60 | 1,343,400 | — | — |
| 2023-05-25 | $19.85 | $20.55 | 1,841,400 | — | — |
| 2023-05-24 | $20.50 | $21.22 | 2,038,300 | — | — |
| 2023-05-23 | $20.55 | $21.27 | 1,740,500 | — | — |
| 2023-05-22 | $20.71 | $21.44 | 2,932,900 | — | — |
| 2023-05-19 | $19.90 | $20.60 | 1,569,600 | — | — |
| 2023-05-18 | $19.65 | $20.34 | 1,765,400 | — | — |
| 2023-05-17 | $19.61 | $20.30 | 1,779,300 | — | — |
| 2023-05-16 | $19.39 | $20.07 | 1,707,500 | — | — |
| 2023-05-15 | $19.72 | $20.41 | 1,531,700 | — | — |
| 2023-05-12 | $19.47 | $20.15 | 1,749,800 | — | — |
| 2023-05-11 | $19.12 | $19.79 | 1,550,700 | — | — |
| 2023-05-10 | $19.32 | $20.00 | 1,584,800 | — | — |
| 2023-05-09 | $19.48 | $20.04 | 2,415,900 | — | — |
| 2023-05-08 | $19.91 | $20.49 | 2,094,700 | — | — |
| 2023-05-05 | $19.83 | $20.40 | 2,231,300 | — | — |
| 2023-05-04 | $18.92 | $19.47 | 3,901,000 | — | — |
| 2023-05-03 | $19.86 | $20.43 | 2,695,500 | — | — |
| 2023-05-02 | $19.96 | $20.54 | 1,495,000 | — | — |
| 2023-05-01 | $20.97 | $21.58 | 1,272,600 | — | — |
| 2023-04-28 | $21.12 | $21.73 | 1,764,900 | — | — |
| 2023-04-27 | $20.41 | $21.00 | 1,151,500 | — | — |
| 2023-04-26 | $20.43 | $21.02 | 1,332,500 | — | — |
| 2023-04-25 | $20.77 | $21.37 | 1,276,700 | — | — |
| 2023-04-24 | $21.86 | $22.49 | 1,436,900 | — | — |
| 2023-04-21 | $21.34 | $21.96 | 1,443,600 | — | — |
| 2023-04-20 | $21.67 | $22.30 | 1,542,900 | — | — |
| 2023-04-19 | $22.15 | $22.79 | 1,348,800 | — | — |
| 2023-04-18 | $22.50 | $23.15 | 975,900 | — | — |
| 2023-04-17 | $22.77 | $23.43 | 811,500 | — | — |
| 2023-04-14 | $23.29 | $23.96 | 823,300 | — | — |
| 2023-04-13 | $23.20 | $23.87 | 727,600 | — | — |
| 2023-04-12 | $22.88 | $23.54 | 892,700 | — | — |
| 2023-04-11 | $23.13 | $23.80 | 1,772,400 | — | — |
| 2023-04-10 | $22.66 | $23.32 | 1,353,700 | — | — |
| 2023-04-06 | $22.33 | $22.98 | 914,800 | — | — |
| 2023-04-05 | $22.80 | $23.46 | 1,018,900 | — | — |
| 2023-04-04 | $22.76 | $23.42 | 2,452,900 | — | — |
| 2023-04-03 | $23.14 | $23.81 | 2,444,500 | — | — |
| 2023-03-31 | $21.88 | $22.51 | 1,564,900 | — | — |
| 2023-03-30 | $21.56 | $22.18 | 1,284,400 | — | — |
| 2023-03-29 | $21.56 | $22.18 | 1,575,300 | — | — |
| 2023-03-28 | $21.20 | $21.81 | 1,946,900 | — | — |
| 2023-03-27 | $21.30 | $21.92 | 1,719,100 | — | — |
| 2023-03-24 | $20.66 | $21.26 | 2,817,400 | — | — |
| 2023-03-23 | $20.40 | $20.99 | 2,154,300 | — | — |
| 2023-03-22 | $20.68 | $21.28 | 2,731,800 | — | — |
| 2023-03-21 | $21.32 | $21.94 | 3,229,800 | — | — |
| 2023-03-20 | $20.52 | $21.11 | 2,079,200 | — | — |
| 2023-03-17 | $19.64 | $20.21 | 13,250,700 | — | — |
| 2023-03-16 | $19.97 | $20.55 | 2,816,100 | — | — |
| 2023-03-15 | $19.34 | $19.90 | 3,276,900 | — | — |
| 2023-03-14 | $20.49 | $21.08 | 2,497,900 | — | — |
| 2023-03-13 | $20.25 | $20.84 | 2,825,700 | — | — |
| 2023-03-10 | $20.81 | $21.41 | 1,678,200 | — | — |
| 2023-03-09 | $21.36 | $21.98 | 2,121,700 | — | — |
| 2023-03-08 | $21.68 | $22.31 | 2,791,100 | — | — |
| 2023-03-07 | $22.25 | $22.89 | 1,868,700 | — | — |
| 2023-03-06 | $22.94 | $23.60 | 1,252,800 | — | — |
| 2023-03-03 | $23.24 | $23.91 | 1,653,900 | — | — |
| 2023-03-02 | $22.84 | $23.50 | 1,321,900 | — | — |
| 2023-03-01 | $22.36 | $23.01 | 1,219,700 | — | — |
| 2023-02-28 | $21.85 | $22.48 | 1,722,000 | — | — |
| 2023-02-27 | $22.07 | $22.71 | 1,494,100 | — | — |
| 2023-02-24 | $22.01 | $22.65 | 1,680,100 | — | — |
| 2023-02-23 | $21.72 | $22.35 | 1,812,400 | — | — |
| 2023-02-22 | $20.88 | $21.48 | 2,281,600 | — | — |
| 2023-02-21 | $20.96 | $21.57 | 2,401,800 | — | — |
| 2023-02-17 | $21.23 | $21.84 | 2,844,900 | — | — |
| 2023-02-16 | $22.26 | $22.90 | 1,773,200 | — | — |
| 2023-02-15 | $22.58 | $23.23 | 2,448,600 | — | — |
| 2023-02-14 | $23.15 | $23.82 | 1,940,800 | — | — |
| 2023-02-13 | $23.07 | $23.74 | 1,658,500 | — | — |
| 2023-02-10 | $23.43 | $24.11 | 2,565,500 | — | — |
| 2023-02-09 | $22.21 | $22.85 | 1,380,700 | — | — |
| 2023-02-08 | $22.94 | $23.49 | 1,241,700 | — | — |
| 2023-02-07 | $23.43 | $23.99 | 1,282,400 | — | — |
| 2023-02-06 | $22.33 | $22.86 | 1,215,100 | — | — |
| 2023-02-03 | $23.10 | $23.65 | 1,120,500 | — | — |
| 2023-02-02 | $22.92 | $23.47 | 1,497,200 | — | — |
| 2023-02-01 | $23.01 | $23.56 | 1,609,600 | — | — |
| 2023-01-31 | $23.61 | $24.17 | 2,038,800 | — | — |
| 2023-01-30 | $22.94 | $23.49 | 1,941,200 | — | — |
| 2023-01-27 | $23.57 | $24.13 | 1,321,700 | — | — |
| 2023-01-26 | $23.81 | $24.38 | 4,977,700 | — | — |
| 2023-01-25 | $23.11 | $23.66 | 4,858,700 | — | — |
| 2023-01-24 | $23.30 | $23.85 | 1,507,700 | — | — |
| 2023-01-23 | $24.05 | $24.62 | 878,200 | — | — |
| 2023-01-20 | $23.82 | $24.39 | 993,800 | — | — |
| 2023-01-19 | $23.54 | $24.10 | 1,369,200 | — | — |
| 2023-01-18 | $23.03 | $23.58 | 1,004,300 | — | — |
| 2023-01-17 | $23.64 | $24.20 | 1,140,700 | — | — |
| 2023-01-13 | $23.80 | $24.37 | 1,324,000 | — | — |
| 2023-01-12 | $23.75 | $24.31 | 1,507,600 | — | — |
| 2023-01-11 | $22.92 | $23.47 | 1,093,700 | — | — |
| 2023-01-10 | $22.46 | $22.99 | 1,633,200 | — | — |
| 2023-01-09 | $22.63 | $23.17 | 1,376,000 | — | — |
| 2023-01-06 | $22.23 | $22.76 | 1,407,700 | — | — |
| 2023-01-05 | $22.02 | $22.54 | 2,486,200 | — | — |
| 2023-01-04 | $22.38 | $22.91 | 1,256,400 | — | — |
| 2023-01-03 | $22.18 | $22.71 | 1,731,000 | — | — |