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
- 2020-10-15 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 | $20.40 | $21.49 | 1,733,100 | — | — |
| 2023-12-28 | $20.24 | $21.32 | 1,933,700 | — | — |
| 2023-12-27 | $19.94 | $21.01 | 854,400 | — | — |
| 2023-12-26 | $19.87 | $20.94 | 665,400 | — | — |
| 2023-12-22 | $19.64 | $20.69 | 1,030,900 | — | — |
| 2023-12-21 | $19.60 | $20.65 | 783,600 | — | — |
| 2023-12-20 | $18.89 | $19.90 | 1,138,200 | — | — |
| 2023-12-19 | $19.85 | $20.91 | 1,820,800 | — | — |
| 2023-12-18 | $19.20 | $20.23 | 1,321,900 | — | — |
| 2023-12-15 | $19.14 | $20.17 | 3,350,800 | — | — |
| 2023-12-14 | $18.48 | $19.47 | 2,706,400 | — | — |
| 2023-12-13 | $19.03 | $20.05 | 1,537,700 | — | — |
| 2023-12-12 | $19.31 | $20.35 | 1,537,100 | — | — |
| 2023-12-11 | $19.44 | $20.48 | 2,544,600 | — | — |
| 2023-12-08 | $19.55 | $20.60 | 3,599,600 | — | — |
| 2023-12-07 | $21.00 | $22.13 | 1,841,400 | — | — |
| 2023-12-06 | $21.13 | $22.26 | 2,837,000 | — | — |
| 2023-12-05 | $20.70 | $21.81 | 2,750,000 | — | — |
| 2023-12-04 | $20.76 | $21.87 | 5,462,800 | — | — |
| 2023-12-01 | $24.24 | $25.54 | 2,350,600 | — | — |
| 2023-11-30 | $25.33 | $26.69 | 5,275,900 | — | — |
| 2023-11-29 | $25.93 | $27.32 | 2,337,000 | — | — |
| 2023-11-28 | $25.04 | $26.38 | 980,500 | — | — |
| 2023-11-27 | $24.85 | $26.18 | 1,507,500 | — | — |
| 2023-11-24 | $25.16 | $26.51 | 2,386,000 | — | — |
| 2023-11-22 | $23.89 | $25.17 | 2,132,400 | — | — |
| 2023-11-21 | $24.99 | $26.33 | 2,999,900 | — | — |
| 2023-11-20 | $27.66 | $29.14 | 1,380,700 | — | — |
| 2023-11-17 | $26.65 | $28.08 | 773,700 | — | — |
| 2023-11-16 | $26.61 | $28.04 | 1,036,500 | — | — |
| 2023-11-15 | $27.06 | $28.51 | 1,553,300 | — | — |
| 2023-11-14 | $26.40 | $27.82 | 1,169,700 | — | — |
| 2023-11-13 | $25.95 | $27.34 | 902,700 | — | — |
| 2023-11-10 | $25.78 | $27.16 | 920,900 | — | — |
| 2023-11-09 | $25.75 | $27.13 | 881,900 | — | — |
| 2023-11-08 | $26.84 | $28.28 | 950,100 | — | — |
| 2023-11-07 | $26.78 | $28.22 | 1,094,500 | — | — |
| 2023-11-06 | $27.01 | $28.46 | 798,600 | — | — |
| 2023-11-03 | $26.64 | $28.07 | 1,422,800 | — | — |
| 2023-11-02 | $25.75 | $27.13 | 928,000 | — | — |
| 2023-11-01 | $25.48 | $26.85 | 955,600 | — | — |
| 2023-10-31 | $25.31 | $26.67 | 1,442,800 | — | — |
| 2023-10-30 | $26.88 | $28.32 | 922,700 | — | — |
| 2023-10-27 | $26.01 | $27.40 | 984,300 | — | — |
| 2023-10-26 | $25.96 | $27.35 | 1,334,700 | — | — |
| 2023-10-25 | $26.91 | $28.35 | 1,512,600 | — | — |
| 2023-10-24 | $28.11 | $29.62 | 2,554,300 | — | — |
| 2023-10-23 | $25.45 | $26.81 | 737,000 | — | — |
| 2023-10-20 | $25.07 | $26.41 | 1,729,300 | — | — |
| 2023-10-19 | $24.96 | $26.30 | 1,323,900 | — | — |
| 2023-10-18 | $25.59 | $26.96 | 1,605,900 | — | — |
| 2023-10-17 | $25.60 | $26.97 | 2,271,200 | — | — |
| 2023-10-16 | $25.27 | $26.62 | 677,600 | — | — |
| 2023-10-13 | $25.80 | $27.18 | 1,648,600 | — | — |
| 2023-10-12 | $24.98 | $26.32 | 1,517,500 | — | — |
| 2023-10-11 | $26.00 | $27.39 | 1,831,300 | — | — |
| 2023-10-10 | $25.99 | $27.38 | 2,895,500 | — | — |
| 2023-10-09 | $26.01 | $27.40 | 1,972,300 | — | — |
| 2023-10-06 | $24.69 | $26.01 | 1,467,800 | — | — |
| 2023-10-05 | $24.01 | $25.30 | 1,471,500 | — | — |
| 2023-10-04 | $24.68 | $26.00 | 1,255,100 | — | — |
| 2023-10-03 | $25.17 | $26.52 | 1,025,900 | — | — |
| 2023-10-02 | $25.70 | $27.08 | 1,059,800 | — | — |
| 2023-09-29 | $25.90 | $27.29 | 1,256,800 | — | — |
| 2023-09-28 | $25.99 | $27.38 | 2,706,600 | — | — |
| 2023-09-27 | $25.44 | $26.80 | 1,817,200 | — | — |
| 2023-09-26 | $26.40 | $27.82 | 2,669,000 | — | — |
| 2023-09-25 | $26.34 | $27.75 | 1,492,000 | — | — |
| 2023-09-22 | $25.78 | $27.16 | 2,500,700 | — | — |
| 2023-09-21 | $25.14 | $26.49 | 2,089,600 | — | — |
| 2023-09-20 | $25.49 | $26.86 | 2,027,300 | — | — |
| 2023-09-19 | $25.65 | $27.02 | 4,896,700 | — | — |
| 2023-09-18 | $26.57 | $27.99 | 2,812,600 | — | — |
| 2023-09-15 | $28.15 | $29.66 | 2,535,400 | — | — |
| 2023-09-14 | $29.64 | $31.23 | 2,576,000 | — | — |
| 2023-09-13 | $28.15 | $29.66 | 1,514,200 | — | — |
| 2023-09-12 | $27.91 | $29.41 | 1,791,500 | — | — |
| 2023-09-11 | $28.13 | $29.64 | 2,284,000 | — | — |
| 2023-09-08 | $26.69 | $28.12 | 925,800 | — | — |
| 2023-09-07 | $26.86 | $28.30 | 2,261,100 | — | — |
| 2023-09-06 | $27.17 | $28.63 | 3,503,200 | — | — |
| 2023-09-05 | $26.61 | $27.60 | 4,261,600 | — | — |
| 2023-09-01 | $26.07 | $27.04 | 1,783,300 | — | — |
| 2023-08-31 | $25.90 | $26.87 | 2,665,300 | — | — |
| 2023-08-30 | $24.81 | $25.74 | 2,262,300 | — | — |
| 2023-08-29 | $25.09 | $26.03 | 2,763,100 | — | — |
| 2023-08-28 | $22.95 | $23.81 | 1,062,000 | — | — |
| 2023-08-25 | $22.62 | $23.46 | 1,241,600 | — | — |
| 2023-08-24 | $22.70 | $23.55 | 1,756,400 | — | — |
| 2023-08-23 | $23.31 | $24.18 | 1,951,900 | — | — |
| 2023-08-22 | $22.35 | $23.18 | 2,959,700 | — | — |
| 2023-08-21 | $20.36 | $21.12 | 1,224,000 | — | — |
| 2023-08-18 | $20.15 | $20.90 | 757,700 | — | — |
| 2023-08-17 | $20.41 | $21.17 | 912,300 | — | — |
| 2023-08-16 | $19.89 | $20.63 | 868,200 | — | — |
| 2023-08-15 | $20.77 | $21.54 | 1,237,400 | — | — |
| 2023-08-14 | $20.01 | $20.76 | 1,384,300 | — | — |
| 2023-08-11 | $19.12 | $19.83 | 1,425,000 | — | — |
| 2023-08-10 | $20.20 | $20.95 | 880,800 | — | — |
| 2023-08-09 | $20.53 | $21.30 | 840,400 | — | — |
| 2023-08-08 | $20.27 | $21.03 | 741,100 | — | — |
| 2023-08-07 | $20.52 | $21.29 | 1,151,000 | — | — |
| 2023-08-04 | $20.97 | $21.75 | 938,900 | — | — |
| 2023-08-03 | $20.95 | $21.73 | 869,100 | — | — |
| 2023-08-02 | $20.11 | $20.86 | 1,448,700 | — | — |
| 2023-08-01 | $20.97 | $21.75 | 628,200 | — | — |
| 2023-07-31 | $21.01 | $21.79 | 1,590,300 | — | — |
| 2023-07-28 | $21.00 | $21.78 | 1,538,000 | — | — |
| 2023-07-27 | $20.38 | $21.14 | 1,263,000 | — | — |
| 2023-07-26 | $20.91 | $21.69 | 1,305,500 | — | — |
| 2023-07-25 | $20.34 | $21.10 | 1,563,900 | — | — |
| 2023-07-24 | $20.34 | $21.10 | 2,145,700 | — | — |
| 2023-07-21 | $18.55 | $19.24 | 613,500 | — | — |
| 2023-07-20 | $18.05 | $18.72 | 433,000 | — | — |
| 2023-07-19 | $17.89 | $18.56 | 799,000 | — | — |
| 2023-07-18 | $18.15 | $18.83 | 766,500 | — | — |
| 2023-07-17 | $18.64 | $19.34 | 426,600 | — | — |
| 2023-07-14 | $18.78 | $19.48 | 719,100 | — | — |
| 2023-07-13 | $19.40 | $20.12 | 1,099,700 | — | — |
| 2023-07-12 | $17.92 | $18.59 | 719,500 | — | — |
| 2023-07-11 | $17.52 | $18.17 | 561,700 | — | — |
| 2023-07-10 | $17.76 | $18.42 | 922,100 | — | — |
| 2023-07-07 | $16.97 | $17.60 | 750,400 | — | — |
| 2023-07-06 | $16.42 | $17.03 | 637,000 | — | — |
| 2023-07-05 | $17.04 | $17.68 | 649,700 | — | — |
| 2023-07-03 | $17.33 | $17.98 | 534,400 | — | — |
| 2023-06-30 | $16.99 | $17.62 | 317,300 | — | — |
| 2023-06-29 | $16.77 | $17.40 | 504,600 | — | — |
| 2023-06-28 | $16.95 | $17.58 | 659,000 | — | — |
| 2023-06-27 | $17.32 | $17.97 | 1,112,100 | — | — |
| 2023-06-26 | $16.16 | $16.76 | 736,400 | — | — |
| 2023-06-23 | $15.59 | $16.17 | 444,000 | — | — |
| 2023-06-22 | $15.75 | $16.34 | 299,300 | — | — |
| 2023-06-21 | $15.95 | $16.54 | 1,544,000 | — | — |
| 2023-06-20 | $16.08 | $16.68 | 2,652,400 | — | — |
| 2023-06-16 | $17.55 | $18.20 | 1,000,400 | — | — |
| 2023-06-15 | $17.82 | $18.48 | 2,188,900 | — | — |
| 2023-06-14 | $17.59 | $18.25 | 2,085,100 | — | — |
| 2023-06-13 | $17.45 | $18.10 | 2,040,100 | — | — |
| 2023-06-12 | $17.21 | $17.85 | 752,700 | — | — |
| 2023-06-09 | $17.14 | $17.78 | 736,300 | — | — |
| 2023-06-08 | $17.67 | $18.33 | 1,830,800 | — | — |
| 2023-06-07 | $17.43 | $18.08 | 2,299,800 | — | — |
| 2023-06-06 | $17.30 | $17.95 | 1,859,600 | — | — |
| 2023-06-05 | $16.38 | $16.99 | 764,500 | — | — |
| 2023-06-02 | $16.48 | $17.09 | 1,249,400 | — | — |
| 2023-06-01 | $15.94 | $16.53 | 1,227,000 | — | — |
| 2023-05-31 | $15.20 | $15.77 | 2,512,600 | — | — |
| 2023-05-30 | $14.97 | $15.53 | 1,169,000 | — | — |
| 2023-05-26 | $15.05 | $15.61 | 884,700 | — | — |
| 2023-05-25 | $14.74 | $15.29 | 1,309,500 | — | — |
| 2023-05-24 | $15.70 | $16.29 | 1,152,400 | — | — |
| 2023-05-23 | $16.57 | $17.19 | 1,703,000 | — | — |
| 2023-05-22 | $16.99 | $17.62 | 1,439,600 | — | — |
| 2023-05-19 | $16.11 | $16.71 | 1,474,700 | — | — |
| 2023-05-18 | $16.00 | $16.60 | 1,388,200 | — | — |
| 2023-05-17 | $17.50 | $18.15 | 1,960,600 | — | — |
| 2023-05-16 | $16.77 | $17.40 | 2,051,700 | — | — |
| 2023-05-15 | $17.33 | $17.98 | 980,700 | — | — |
| 2023-05-12 | $16.59 | $17.21 | 541,700 | — | — |
| 2023-05-11 | $17.15 | $17.79 | 708,600 | — | — |
| 2023-05-10 | $16.45 | $17.06 | 735,900 | — | — |
| 2023-05-09 | $15.78 | $16.37 | 939,200 | — | — |
| 2023-05-08 | $16.26 | $16.87 | 1,401,700 | — | — |
| 2023-05-05 | $16.73 | $17.35 | 531,700 | — | — |
| 2023-05-04 | $16.72 | $17.34 | 1,154,700 | — | — |
| 2023-05-03 | $16.34 | $16.95 | 854,500 | — | — |
| 2023-05-02 | $16.69 | $17.31 | 564,500 | — | — |
| 2023-05-01 | $17.77 | $18.43 | 422,900 | — | — |
| 2023-04-28 | $18.44 | $19.13 | 829,000 | — | — |
| 2023-04-27 | $17.28 | $17.92 | 890,500 | — | — |
| 2023-04-26 | $16.57 | $17.19 | 645,900 | — | — |
| 2023-04-25 | $16.22 | $16.82 | 809,000 | — | — |
| 2023-04-24 | $16.25 | $16.86 | 605,300 | — | — |
| 2023-04-21 | $16.39 | $17.00 | 833,900 | — | — |
| 2023-04-20 | $16.79 | $17.42 | 550,300 | — | — |
| 2023-04-19 | $17.09 | $17.73 | 332,200 | — | — |
| 2023-04-18 | $17.16 | $17.80 | 481,400 | — | — |
| 2023-04-17 | $16.91 | $17.54 | 493,400 | — | — |
| 2023-04-14 | $16.61 | $17.23 | 729,500 | — | — |
| 2023-04-13 | $16.88 | $17.51 | 740,600 | — | — |
| 2023-04-12 | $16.87 | $17.50 | 1,132,600 | — | — |
| 2023-04-11 | $17.45 | $18.10 | 678,100 | — | — |
| 2023-04-10 | $16.89 | $17.52 | 560,400 | — | — |
| 2023-04-06 | $16.71 | $17.33 | 2,124,300 | — | — |
| 2023-04-05 | $16.88 | $17.51 | 712,200 | — | — |
| 2023-04-04 | $17.27 | $17.91 | 746,600 | — | — |
| 2023-04-03 | $17.20 | $17.84 | 1,725,200 | — | — |
| 2023-03-31 | $17.74 | $18.40 | 2,060,200 | — | — |
| 2023-03-30 | $17.42 | $18.07 | 2,352,300 | — | — |
| 2023-03-29 | $16.33 | $16.94 | 2,169,600 | — | — |
| 2023-03-28 | $16.77 | $17.40 | 4,221,100 | — | — |
| 2023-03-27 | $16.71 | $17.33 | 1,734,000 | — | — |
| 2023-03-24 | $16.42 | $17.03 | 1,389,000 | — | — |
| 2023-03-23 | $17.49 | $18.14 | 1,774,000 | — | — |
| 2023-03-22 | $17.48 | $18.13 | 2,061,200 | — | — |
| 2023-03-21 | $17.65 | $18.31 | 1,582,500 | — | — |
| 2023-03-20 | $17.81 | $18.47 | 2,244,800 | — | — |
| 2023-03-17 | $17.50 | $18.15 | 2,295,200 | — | — |
| 2023-03-16 | $18.68 | $19.38 | 1,653,300 | — | — |
| 2023-03-15 | $18.58 | $19.27 | 1,533,000 | — | — |
| 2023-03-14 | $19.07 | $19.78 | 1,342,500 | — | — |
| 2023-03-13 | $18.88 | $19.58 | 2,603,000 | — | — |
| 2023-03-10 | $18.44 | $19.13 | 1,399,900 | — | — |
| 2023-03-09 | $18.66 | $19.36 | 1,977,900 | — | — |
| 2023-03-08 | $18.99 | $19.70 | 2,338,400 | — | — |
| 2023-03-07 | $18.61 | $19.30 | 1,902,700 | — | — |
| 2023-03-06 | $18.68 | $19.38 | 1,722,200 | — | — |
| 2023-03-03 | $19.29 | $20.01 | 2,690,500 | — | — |
| 2023-03-02 | $18.51 | $19.20 | 1,733,700 | — | — |
| 2023-03-01 | $18.13 | $18.81 | 2,842,600 | — | — |
| 2023-02-28 | $17.90 | $18.57 | 13,542,200 | — | — |
| 2023-02-27 | $16.98 | $17.61 | 2,214,400 | — | — |
| 2023-02-24 | $16.45 | $17.06 | 1,914,100 | — | — |
| 2023-02-23 | $16.42 | $17.03 | 1,879,600 | — | — |
| 2023-02-22 | $16.08 | $16.68 | 1,269,800 | — | — |
| 2023-02-21 | $15.51 | $16.09 | 1,497,000 | — | — |
| 2023-02-17 | $16.21 | $16.81 | 2,702,200 | — | — |
| 2023-02-16 | $17.14 | $17.78 | 2,078,600 | — | — |
| 2023-02-15 | $16.70 | $17.32 | 1,247,400 | — | — |
| 2023-02-14 | $16.72 | $17.34 | 1,467,400 | — | — |
| 2023-02-13 | $16.73 | $17.35 | 2,552,200 | — | — |
| 2023-02-10 | $15.76 | $16.35 | 1,406,300 | — | — |
| 2023-02-09 | $15.97 | $16.57 | 1,595,700 | — | — |
| 2023-02-08 | $15.92 | $16.51 | 1,265,300 | — | — |
| 2023-02-07 | $15.97 | $16.57 | 1,643,000 | — | — |
| 2023-02-06 | $15.03 | $15.59 | 1,178,200 | — | — |
| 2023-02-03 | $15.31 | $15.88 | 1,442,300 | — | — |
| 2023-02-02 | $16.25 | $16.86 | 1,821,500 | — | — |
| 2023-02-01 | $15.25 | $15.82 | 1,151,500 | — | — |
| 2023-01-31 | $15.22 | $15.79 | 1,046,200 | — | — |
| 2023-01-30 | $15.26 | $15.83 | 1,173,600 | — | — |
| 2023-01-27 | $15.25 | $15.82 | 542,400 | — | — |
| 2023-01-26 | $15.29 | $15.86 | 637,300 | — | — |
| 2023-01-25 | $15.27 | $15.84 | 582,100 | — | — |
| 2023-01-24 | $15.00 | $15.56 | 582,000 | — | — |
| 2023-01-23 | $15.16 | $15.73 | 593,200 | — | — |
| 2023-01-20 | $15.04 | $15.60 | 1,533,100 | — | — |
| 2023-01-19 | $14.62 | $15.17 | 859,700 | — | — |
| 2023-01-18 | $13.83 | $14.35 | 1,098,400 | — | — |
| 2023-01-17 | $14.01 | $14.53 | 1,100,100 | — | — |
| 2023-01-13 | $14.40 | $14.94 | 1,951,300 | — | — |
| 2023-01-12 | $12.64 | $13.11 | 851,200 | — | — |
| 2023-01-11 | $13.20 | $13.69 | 1,266,300 | — | — |
| 2023-01-10 | $13.20 | $13.69 | 1,146,000 | — | — |
| 2023-01-09 | $12.90 | $13.38 | 1,729,600 | — | — |
| 2023-01-06 | $12.51 | $12.98 | 796,100 | — | — |
| 2023-01-05 | $11.77 | $12.21 | 404,100 | — | — |
| 2023-01-04 | $11.68 | $12.12 | 763,800 | — | — |
| 2023-01-03 | $10.75 | $11.15 | 500,100 | — | — |