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
- 2020-06-22 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 | $19.85 | $19.85 | 2,741,900 | — | — |
| 2023-12-28 | $20.47 | $20.47 | 2,468,400 | — | — |
| 2023-12-27 | $20.59 | $20.59 | 2,312,700 | — | — |
| 2023-12-26 | $20.64 | $20.64 | 2,200,100 | — | — |
| 2023-12-22 | $20.09 | $20.09 | 4,861,500 | — | — |
| 2023-12-21 | $19.94 | $19.94 | 7,425,800 | — | — |
| 2023-12-20 | $18.16 | $18.16 | 3,727,600 | — | — |
| 2023-12-19 | $18.37 | $18.37 | 1,863,600 | — | — |
| 2023-12-18 | $17.93 | $17.93 | 2,431,200 | — | — |
| 2023-12-15 | $18.13 | $18.13 | 5,532,100 | — | — |
| 2023-12-14 | $18.50 | $18.50 | 5,269,200 | — | — |
| 2023-12-13 | $16.80 | $16.80 | 3,389,500 | — | — |
| 2023-12-12 | $15.60 | $15.60 | 2,834,500 | — | — |
| 2023-12-11 | $16.35 | $16.35 | 2,141,500 | — | — |
| 2023-12-08 | $16.74 | $16.74 | 2,457,500 | — | — |
| 2023-12-07 | $16.34 | $16.34 | 1,926,800 | — | — |
| 2023-12-06 | $16.24 | $16.24 | 3,069,700 | — | — |
| 2023-12-05 | $15.84 | $15.84 | 3,132,200 | — | — |
| 2023-12-04 | $16.92 | $16.92 | 2,729,200 | — | — |
| 2023-12-01 | $16.90 | $16.90 | 3,798,700 | — | — |
| 2023-11-30 | $15.87 | $15.87 | 2,369,400 | — | — |
| 2023-11-29 | $16.08 | $16.08 | 2,339,000 | — | — |
| 2023-11-28 | $16.02 | $16.02 | 1,934,700 | — | — |
| 2023-11-27 | $15.71 | $15.71 | 1,995,800 | — | — |
| 2023-11-24 | $16.11 | $16.11 | 827,300 | — | — |
| 2023-11-22 | $16.04 | $16.04 | 1,964,400 | — | — |
| 2023-11-21 | $15.71 | $15.71 | 2,207,100 | — | — |
| 2023-11-20 | $16.27 | $16.27 | 1,641,300 | — | — |
| 2023-11-17 | $16.18 | $16.18 | 2,074,200 | — | — |
| 2023-11-16 | $15.67 | $15.67 | 2,847,700 | — | — |
| 2023-11-15 | $16.46 | $16.46 | 2,929,800 | — | — |
| 2023-11-14 | $16.15 | $16.15 | 4,253,000 | — | — |
| 2023-11-13 | $14.95 | $14.95 | 2,619,000 | — | — |
| 2023-11-10 | $14.94 | $14.94 | 3,005,200 | — | — |
| 2023-11-09 | $15.28 | $15.28 | 2,067,700 | — | — |
| 2023-11-08 | $15.67 | $15.67 | 2,718,200 | — | — |
| 2023-11-07 | $16.33 | $16.33 | 3,471,800 | — | — |
| 2023-11-06 | $15.60 | $15.60 | 2,959,200 | — | — |
| 2023-11-03 | $16.42 | $16.42 | 4,788,200 | — | — |
| 2023-11-02 | $16.72 | $16.72 | 2,947,100 | — | — |
| 2023-11-01 | $15.77 | $15.77 | 3,700,100 | — | — |
| 2023-10-31 | $16.40 | $16.40 | 1,926,600 | — | — |
| 2023-10-30 | $16.58 | $16.58 | 2,040,200 | — | — |
| 2023-10-27 | $16.50 | $16.50 | 2,256,300 | — | — |
| 2023-10-26 | $16.90 | $16.90 | 1,803,800 | — | — |
| 2023-10-25 | $17.22 | $17.22 | 1,855,400 | — | — |
| 2023-10-24 | $17.35 | $17.35 | 2,002,700 | — | — |
| 2023-10-23 | $16.65 | $16.65 | 2,015,500 | — | — |
| 2023-10-20 | $17.23 | $17.23 | 2,721,500 | — | — |
| 2023-10-19 | $17.63 | $17.63 | 2,739,400 | — | — |
| 2023-10-18 | $18.24 | $18.24 | 1,746,300 | — | — |
| 2023-10-17 | $18.85 | $18.85 | 2,500,900 | — | — |
| 2023-10-16 | $18.30 | $18.30 | 3,079,300 | — | — |
| 2023-10-13 | $16.93 | $16.93 | 2,564,700 | — | — |
| 2023-10-12 | $16.81 | $16.81 | 2,865,600 | — | — |
| 2023-10-11 | $17.39 | $17.39 | 1,871,400 | — | — |
| 2023-10-10 | $17.48 | $17.48 | 2,557,600 | — | — |
| 2023-10-09 | $16.84 | $16.84 | 2,381,600 | — | — |
| 2023-10-06 | $16.78 | $16.78 | 2,939,100 | — | — |
| 2023-10-05 | $16.83 | $16.83 | 3,024,300 | — | — |
| 2023-10-04 | $17.36 | $17.36 | 3,093,100 | — | — |
| 2023-10-03 | $17.60 | $17.60 | 2,529,200 | — | — |
| 2023-10-02 | $18.53 | $18.53 | 2,092,500 | — | — |
| 2023-09-29 | $19.10 | $19.10 | 1,996,600 | — | — |
| 2023-09-28 | $19.28 | $19.28 | 2,062,200 | — | — |
| 2023-09-27 | $18.64 | $18.64 | 2,410,700 | — | — |
| 2023-09-26 | $19.22 | $19.22 | 2,120,700 | — | — |
| 2023-09-25 | $19.80 | $19.80 | 1,769,800 | — | — |
| 2023-09-22 | $19.87 | $19.87 | 1,962,200 | — | — |
| 2023-09-21 | $19.80 | $19.80 | 2,368,500 | — | — |
| 2023-09-20 | $20.01 | $20.01 | 2,921,100 | — | — |
| 2023-09-19 | $20.25 | $20.25 | 3,576,200 | — | — |
| 2023-09-18 | $20.83 | $20.83 | 3,861,800 | — | — |
| 2023-09-15 | $22.57 | $22.57 | 11,993,200 | — | — |
| 2023-09-14 | $22.60 | $22.60 | 2,921,100 | — | — |
| 2023-09-13 | $21.71 | $21.71 | 3,122,700 | — | — |
| 2023-09-12 | $21.38 | $21.38 | 2,125,800 | — | — |
| 2023-09-11 | $21.64 | $21.64 | 2,137,900 | — | — |
| 2023-09-08 | $21.42 | $21.42 | 2,294,700 | — | — |
| 2023-09-07 | $21.44 | $21.44 | 2,766,100 | — | — |
| 2023-09-06 | $21.83 | $21.83 | 2,544,400 | — | — |
| 2023-09-05 | $21.53 | $21.53 | 2,287,600 | — | — |
| 2023-09-01 | $21.51 | $21.51 | 1,968,200 | — | — |
| 2023-08-31 | $20.94 | $20.94 | 2,956,800 | — | — |
| 2023-08-30 | $20.33 | $20.33 | 2,149,600 | — | — |
| 2023-08-29 | $20.68 | $20.68 | 1,797,800 | — | — |
| 2023-08-28 | $19.83 | $19.83 | 1,489,500 | — | — |
| 2023-08-25 | $19.62 | $19.62 | 2,045,900 | — | — |
| 2023-08-24 | $19.68 | $19.68 | 2,325,000 | — | — |
| 2023-08-23 | $20.41 | $20.41 | 1,340,000 | — | — |
| 2023-08-22 | $20.37 | $20.37 | 2,177,800 | — | — |
| 2023-08-21 | $20.57 | $20.57 | 2,993,900 | — | — |
| 2023-08-18 | $20.57 | $20.57 | 3,498,100 | — | — |
| 2023-08-17 | $21.30 | $21.30 | 2,500,700 | — | — |
| 2023-08-16 | $21.42 | $21.42 | 2,018,700 | — | — |
| 2023-08-15 | $21.81 | $21.81 | 2,594,100 | — | — |
| 2023-08-14 | $22.96 | $22.96 | 1,991,900 | — | — |
| 2023-08-11 | $23.09 | $23.09 | 1,692,600 | — | — |
| 2023-08-10 | $22.90 | $22.90 | 2,043,500 | — | — |
| 2023-08-09 | $22.96 | $22.96 | 1,934,600 | — | — |
| 2023-08-08 | $22.72 | $22.72 | 2,590,300 | — | — |
| 2023-08-07 | $22.73 | $22.73 | 3,813,700 | — | — |
| 2023-08-04 | $23.36 | $23.36 | 7,547,600 | — | — |
| 2023-08-03 | $22.12 | $22.12 | 2,895,800 | — | — |
| 2023-08-02 | $22.16 | $22.16 | 2,618,900 | — | — |
| 2023-08-01 | $23.08 | $23.08 | 2,517,800 | — | — |
| 2023-07-31 | $23.85 | $23.85 | 2,031,600 | — | — |
| 2023-07-28 | $23.79 | $23.79 | 2,040,300 | — | — |
| 2023-07-27 | $23.33 | $23.33 | 1,924,200 | — | — |
| 2023-07-26 | $24.15 | $24.15 | 1,919,600 | — | — |
| 2023-07-25 | $23.75 | $23.75 | 2,150,500 | — | — |
| 2023-07-24 | $23.82 | $23.82 | 1,787,900 | — | — |
| 2023-07-21 | $23.71 | $23.71 | 3,041,800 | — | — |
| 2023-07-20 | $24.14 | $24.14 | 1,959,700 | — | — |
| 2023-07-19 | $24.08 | $24.08 | 2,165,100 | — | — |
| 2023-07-18 | $24.70 | $24.70 | 1,871,400 | — | — |
| 2023-07-17 | $24.86 | $24.86 | 2,250,800 | — | — |
| 2023-07-14 | $24.63 | $24.63 | 3,593,900 | — | — |
| 2023-07-13 | $25.88 | $25.88 | 3,274,300 | — | — |
| 2023-07-12 | $25.51 | $25.51 | 3,035,200 | — | — |
| 2023-07-11 | $25.31 | $25.31 | 3,413,400 | — | — |
| 2023-07-10 | $25.25 | $25.25 | 3,662,700 | — | — |
| 2023-07-07 | $25.01 | $25.01 | 4,714,500 | — | — |
| 2023-07-06 | $24.30 | $24.30 | 6,371,600 | — | — |
| 2023-07-05 | $24.55 | $24.55 | 9,284,200 | — | — |
| 2023-07-03 | $23.16 | $23.16 | 1,515,700 | — | — |
| 2023-06-30 | $22.88 | $22.88 | 1,892,400 | — | — |
| 2023-06-29 | $22.85 | $22.85 | 2,014,400 | — | — |
| 2023-06-28 | $22.52 | $22.52 | 2,591,600 | — | — |
| 2023-06-27 | $21.93 | $21.93 | 1,651,700 | — | — |
| 2023-06-26 | $21.43 | $21.43 | 2,296,500 | — | — |
| 2023-06-23 | $21.45 | $21.45 | 4,455,900 | — | — |
| 2023-06-22 | $21.94 | $21.94 | 2,728,400 | — | — |
| 2023-06-21 | $21.88 | $21.88 | 2,154,100 | — | — |
| 2023-06-20 | $22.25 | $22.25 | 3,186,400 | — | — |
| 2023-06-16 | $22.77 | $22.77 | 3,892,700 | — | — |
| 2023-06-15 | $23.34 | $23.34 | 2,787,000 | — | — |
| 2023-06-14 | $22.52 | $22.52 | 3,615,200 | — | — |
| 2023-06-13 | $22.75 | $22.75 | 7,902,000 | — | — |
| 2023-06-12 | $21.76 | $21.76 | 2,666,300 | — | — |
| 2023-06-09 | $21.86 | $21.86 | 3,055,800 | — | — |
| 2023-06-08 | $22.18 | $22.18 | 4,800,500 | — | — |
| 2023-06-07 | $22.52 | $22.52 | 3,973,200 | — | — |
| 2023-06-06 | $22.89 | $22.89 | 3,934,300 | — | — |
| 2023-06-05 | $21.85 | $21.85 | 2,078,000 | — | — |
| 2023-06-02 | $22.07 | $22.07 | 3,967,300 | — | — |
| 2023-06-01 | $20.93 | $20.93 | 2,204,300 | — | — |
| 2023-05-31 | $20.72 | $20.72 | 3,222,900 | — | — |
| 2023-05-30 | $21.11 | $21.11 | 2,750,500 | — | — |
| 2023-05-26 | $21.68 | $21.68 | 3,357,600 | — | — |
| 2023-05-25 | $22.23 | $22.23 | 2,417,400 | — | — |
| 2023-05-24 | $22.20 | $22.20 | 1,902,600 | — | — |
| 2023-05-23 | $22.00 | $22.00 | 2,215,800 | — | — |
| 2023-05-22 | $21.82 | $21.82 | 2,526,000 | — | — |
| 2023-05-19 | $21.27 | $21.27 | 2,421,500 | — | — |
| 2023-05-18 | $22.12 | $22.12 | 1,601,300 | — | — |
| 2023-05-17 | $22.09 | $22.09 | 1,689,600 | — | — |
| 2023-05-16 | $21.17 | $21.17 | 1,479,100 | — | — |
| 2023-05-15 | $21.81 | $21.81 | 1,562,400 | — | — |
| 2023-05-12 | $21.31 | $21.31 | 1,533,100 | — | — |
| 2023-05-11 | $21.72 | $21.72 | 2,122,700 | — | — |
| 2023-05-10 | $22.58 | $22.58 | 2,137,400 | — | — |
| 2023-05-09 | $22.33 | $22.33 | 2,760,400 | — | — |
| 2023-05-08 | $21.49 | $21.49 | 2,682,700 | — | — |
| 2023-05-05 | $20.67 | $20.67 | 3,718,200 | — | — |
| 2023-05-04 | $20.51 | $20.51 | 2,935,300 | — | — |
| 2023-05-03 | $20.58 | $20.58 | 2,758,700 | — | — |
| 2023-05-02 | $20.54 | $20.54 | 3,287,900 | — | — |
| 2023-05-01 | $21.56 | $21.56 | 2,038,500 | — | — |
| 2023-04-28 | $21.67 | $21.67 | 2,140,900 | — | — |
| 2023-04-27 | $21.62 | $21.62 | 2,466,800 | — | — |
| 2023-04-26 | $21.53 | $21.53 | 1,895,000 | — | — |
| 2023-04-25 | $22.14 | $22.14 | 3,517,800 | — | — |
| 2023-04-24 | $22.74 | $22.74 | 2,356,400 | — | — |
| 2023-04-21 | $22.74 | $22.74 | 6,246,000 | — | — |
| 2023-04-20 | $24.07 | $24.07 | 3,124,600 | — | — |
| 2023-04-19 | $25.19 | $25.19 | 2,958,900 | — | — |
| 2023-04-18 | $26.30 | $26.30 | 3,480,900 | — | — |
| 2023-04-17 | $27.96 | $27.96 | 1,295,800 | — | — |
| 2023-04-14 | $28.00 | $28.00 | 1,409,000 | — | — |
| 2023-04-13 | $28.27 | $28.27 | 2,232,100 | — | — |
| 2023-04-12 | $26.74 | $26.74 | 1,324,300 | — | — |
| 2023-04-11 | $27.25 | $27.25 | 1,408,000 | — | — |
| 2023-04-10 | $26.70 | $26.70 | 1,269,600 | — | — |
| 2023-04-06 | $26.55 | $26.55 | 1,819,300 | — | — |
| 2023-04-05 | $26.37 | $26.37 | 7,445,800 | — | — |
| 2023-04-04 | $27.29 | $27.29 | 1,728,300 | — | — |
| 2023-04-03 | $28.04 | $28.04 | 1,212,100 | — | — |
| 2023-03-31 | $28.19 | $28.19 | 1,480,300 | — | — |
| 2023-03-30 | $27.62 | $27.62 | 2,055,600 | — | — |
| 2023-03-29 | $27.84 | $27.84 | 1,674,500 | — | — |
| 2023-03-28 | $26.70 | $26.70 | 1,254,700 | — | — |
| 2023-03-27 | $26.53 | $26.53 | 1,968,900 | — | — |
| 2023-03-24 | $25.92 | $25.92 | 1,789,300 | — | — |
| 2023-03-23 | $26.32 | $26.32 | 1,801,900 | — | — |
| 2023-03-22 | $26.39 | $26.39 | 1,886,100 | — | — |
| 2023-03-21 | $27.66 | $27.66 | 1,901,200 | — | — |
| 2023-03-20 | $26.99 | $26.99 | 1,385,400 | — | — |
| 2023-03-17 | $26.86 | $26.86 | 3,187,400 | — | — |
| 2023-03-16 | $27.62 | $27.62 | 2,077,500 | — | — |
| 2023-03-15 | $27.73 | $27.73 | 2,339,600 | — | — |
| 2023-03-14 | $29.20 | $29.20 | 1,822,500 | — | — |
| 2023-03-13 | $29.38 | $29.38 | 1,889,000 | — | — |
| 2023-03-10 | $29.34 | $29.34 | 2,078,100 | — | — |
| 2023-03-09 | $30.10 | $30.10 | 2,186,200 | — | — |
| 2023-03-08 | $31.87 | $31.87 | 1,526,400 | — | — |
| 2023-03-07 | $31.76 | $31.76 | 1,750,000 | — | — |
| 2023-03-06 | $33.40 | $33.40 | 2,015,600 | — | — |
| 2023-03-03 | $33.96 | $33.96 | 3,136,400 | — | — |
| 2023-03-02 | $31.89 | $31.89 | 8,931,400 | — | — |
| 2023-03-01 | $35.82 | $35.82 | 2,391,800 | — | — |
| 2023-02-28 | $35.00 | $35.00 | 3,225,000 | — | — |
| 2023-02-27 | $36.09 | $36.09 | 4,137,500 | — | — |
| 2023-02-24 | $33.00 | $33.00 | 4,826,200 | — | — |
| 2023-02-23 | $31.58 | $31.58 | 2,024,400 | — | — |
| 2023-02-22 | $31.49 | $31.49 | 1,279,500 | — | — |
| 2023-02-21 | $31.51 | $31.51 | 1,193,400 | — | — |
| 2023-02-17 | $32.69 | $32.69 | 1,406,200 | — | — |
| 2023-02-16 | $33.67 | $33.67 | 1,523,700 | — | — |
| 2023-02-15 | $34.41 | $34.41 | 1,855,400 | — | — |
| 2023-02-14 | $33.23 | $33.23 | 1,844,300 | — | — |
| 2023-02-13 | $32.07 | $32.07 | 1,289,800 | — | — |
| 2023-02-10 | $30.77 | $30.77 | 1,333,200 | — | — |
| 2023-02-09 | $31.53 | $31.53 | 1,874,900 | — | — |
| 2023-02-08 | $32.08 | $32.08 | 1,176,100 | — | — |
| 2023-02-07 | $32.69 | $32.69 | 1,927,000 | — | — |
| 2023-02-06 | $33.10 | $33.10 | 1,168,300 | — | — |
| 2023-02-03 | $33.91 | $33.91 | 1,386,500 | — | — |
| 2023-02-02 | $34.63 | $34.63 | 2,544,700 | — | — |
| 2023-02-01 | $33.78 | $33.78 | 2,329,200 | — | — |
| 2023-01-31 | $32.51 | $32.51 | 1,402,800 | — | — |
| 2023-01-30 | $31.58 | $31.58 | 1,191,900 | — | — |
| 2023-01-27 | $31.97 | $31.97 | 2,002,000 | — | — |
| 2023-01-26 | $30.74 | $30.74 | 1,113,400 | — | — |
| 2023-01-25 | $30.47 | $30.47 | 1,191,700 | — | — |
| 2023-01-24 | $30.12 | $30.12 | 1,453,900 | — | — |
| 2023-01-23 | $30.78 | $30.78 | 1,494,500 | — | — |
| 2023-01-20 | $30.21 | $30.21 | 1,370,800 | — | — |
| 2023-01-19 | $28.68 | $28.68 | 1,615,300 | — | — |
| 2023-01-18 | $29.46 | $29.46 | 1,904,600 | — | — |
| 2023-01-17 | $29.71 | $29.71 | 1,284,400 | — | — |
| 2023-01-13 | $29.53 | $29.53 | 1,120,200 | — | — |
| 2023-01-12 | $29.41 | $29.41 | 1,829,900 | — | — |
| 2023-01-11 | $28.85 | $28.85 | 2,162,600 | — | — |
| 2023-01-10 | $27.86 | $27.86 | 1,656,300 | — | — |
| 2023-01-09 | $27.09 | $27.09 | 2,508,400 | — | — |
| 2023-01-06 | $26.45 | $26.45 | 2,356,700 | — | — |
| 2023-01-05 | $24.83 | $24.83 | 2,808,300 | — | — |
| 2023-01-04 | $24.97 | $24.97 | 3,173,600 | — | — |
| 2023-01-03 | $24.14 | $24.14 | 2,197,200 | — | — |