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
- 2013-01-18 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 | $20.04 | $20.04 | 10,910,500 | — | — |
| 2023-12-28 | $20.47 | $20.47 | 6,376,200 | — | — |
| 2023-12-27 | $20.38 | $20.38 | 8,065,800 | — | — |
| 2023-12-26 | $20.35 | $20.35 | 9,434,000 | — | — |
| 2023-12-22 | $20.95 | $20.95 | 10,357,000 | — | — |
| 2023-12-21 | $20.95 | $20.95 | 19,712,900 | — | — |
| 2023-12-20 | $19.87 | $19.87 | 13,359,500 | — | — |
| 2023-12-19 | $20.69 | $20.69 | 11,237,100 | — | — |
| 2023-12-18 | $20.32 | $20.32 | 12,765,600 | — | — |
| 2023-12-15 | $20.36 | $20.36 | 18,081,800 | — | — |
| 2023-12-14 | $20.35 | $20.35 | 34,305,600 | — | — |
| 2023-12-13 | $19.22 | $19.22 | 14,667,800 | — | — |
| 2023-12-12 | $18.45 | $18.45 | 9,098,800 | — | — |
| 2023-12-11 | $18.42 | $18.42 | 13,685,800 | — | — |
| 2023-12-08 | $18.68 | $18.68 | 15,742,400 | — | — |
| 2023-12-07 | $18.77 | $18.77 | 16,238,300 | — | — |
| 2023-12-06 | $18.18 | $18.18 | 20,555,200 | — | — |
| 2023-12-05 | $17.59 | $17.59 | 17,347,000 | — | — |
| 2023-12-04 | $17.50 | $17.50 | 25,335,000 | — | — |
| 2023-12-01 | $16.42 | $16.42 | 20,728,600 | — | — |
| 2023-11-30 | $15.27 | $15.27 | 16,147,500 | — | — |
| 2023-11-29 | $14.83 | $14.83 | 12,217,800 | — | — |
| 2023-11-28 | $14.48 | $14.48 | 11,468,300 | — | — |
| 2023-11-27 | $14.38 | $14.38 | 15,331,700 | — | — |
| 2023-11-24 | $14.37 | $14.37 | 4,595,200 | — | — |
| 2023-11-22 | $14.39 | $14.39 | 12,370,800 | — | — |
| 2023-11-21 | $14.33 | $14.33 | 9,900,400 | — | — |
| 2023-11-20 | $14.62 | $14.62 | 13,067,200 | — | — |
| 2023-11-17 | $14.93 | $14.93 | 11,872,200 | — | — |
| 2023-11-16 | $14.63 | $14.63 | 15,340,800 | — | — |
| 2023-11-15 | $14.68 | $14.68 | 16,139,000 | — | — |
| 2023-11-14 | $14.03 | $14.03 | 25,540,000 | — | — |
| 2023-11-13 | $13.10 | $13.10 | 8,464,600 | — | — |
| 2023-11-10 | $13.18 | $13.18 | 14,012,000 | — | — |
| 2023-11-09 | $12.76 | $12.76 | 17,030,900 | — | — |
| 2023-11-08 | $13.44 | $13.44 | 12,979,900 | — | — |
| 2023-11-07 | $13.39 | $13.39 | 11,213,300 | — | — |
| 2023-11-06 | $13.11 | $13.11 | 17,883,100 | — | — |
| 2023-11-03 | $13.81 | $13.81 | 25,496,200 | — | — |
| 2023-11-02 | $13.07 | $13.07 | 24,272,700 | — | — |
| 2023-11-01 | $13.10 | $13.10 | 22,686,400 | — | — |
| 2023-10-31 | $13.60 | $13.60 | 14,483,100 | — | — |
| 2023-10-30 | $13.52 | $13.52 | 13,550,600 | — | — |
| 2023-10-27 | $13.36 | $13.36 | 11,173,000 | — | — |
| 2023-10-26 | $13.54 | $13.54 | 18,271,100 | — | — |
| 2023-10-25 | $13.72 | $13.72 | 12,522,000 | — | — |
| 2023-10-24 | $13.95 | $13.95 | 11,715,900 | — | — |
| 2023-10-23 | $13.92 | $13.92 | 14,019,500 | — | — |
| 2023-10-20 | $13.58 | $13.58 | 17,200,900 | — | — |
| 2023-10-19 | $13.96 | $13.96 | 16,537,300 | — | — |
| 2023-10-18 | $14.32 | $14.32 | 16,858,400 | — | — |
| 2023-10-17 | $15.14 | $15.14 | 10,045,400 | — | — |
| 2023-10-16 | $14.96 | $14.96 | 13,286,800 | — | — |
| 2023-10-13 | $14.86 | $14.86 | 16,335,600 | — | — |
| 2023-10-12 | $15.49 | $15.49 | 15,999,400 | — | — |
| 2023-10-11 | $15.66 | $15.66 | 21,877,700 | — | — |
| 2023-10-10 | $16.61 | $16.61 | 15,548,000 | — | — |
| 2023-10-09 | $16.65 | $16.65 | 18,034,700 | — | — |
| 2023-10-06 | $16.65 | $16.65 | 8,795,100 | — | — |
| 2023-10-05 | $16.44 | $16.44 | 12,440,700 | — | — |
| 2023-10-04 | $16.46 | $16.46 | 14,783,300 | — | — |
| 2023-10-03 | $15.85 | $15.85 | 19,437,900 | — | — |
| 2023-10-02 | $16.44 | $16.44 | 14,375,800 | — | — |
| 2023-09-29 | $16.48 | $16.48 | 28,030,200 | — | — |
| 2023-09-28 | $16.94 | $16.94 | 16,671,800 | — | — |
| 2023-09-27 | $16.29 | $16.29 | 16,727,900 | — | — |
| 2023-09-26 | $15.39 | $15.39 | 12,887,500 | — | — |
| 2023-09-25 | $15.18 | $15.18 | 12,682,600 | — | — |
| 2023-09-22 | $15.66 | $15.66 | 16,795,400 | — | — |
| 2023-09-21 | $16.92 | $16.92 | 11,249,300 | — | — |
| 2023-09-20 | $17.17 | $17.17 | 10,345,500 | — | — |
| 2023-09-19 | $17.34 | $17.34 | 11,868,400 | — | — |
| 2023-09-18 | $17.12 | $17.12 | 9,417,900 | — | — |
| 2023-09-15 | $17.23 | $17.23 | 11,431,600 | — | — |
| 2023-09-14 | $17.28 | $17.28 | 14,045,700 | — | — |
| 2023-09-13 | $16.35 | $16.35 | 12,143,500 | — | — |
| 2023-09-12 | $16.65 | $16.65 | 9,384,100 | — | — |
| 2023-09-11 | $16.66 | $16.66 | 12,523,400 | — | — |
| 2023-09-08 | $16.30 | $16.30 | 8,934,000 | — | — |
| 2023-09-07 | $16.49 | $16.49 | 10,641,400 | — | — |
| 2023-09-06 | $16.59 | $16.59 | 11,279,200 | — | — |
| 2023-09-05 | $16.66 | $16.66 | 13,379,500 | — | — |
| 2023-09-01 | $16.40 | $16.40 | 6,328,500 | — | — |
| 2023-08-31 | $16.57 | $16.57 | 4,903,200 | — | — |
| 2023-08-30 | $16.54 | $16.54 | 7,819,800 | — | — |
| 2023-08-29 | $16.91 | $16.91 | 8,671,100 | — | — |
| 2023-08-28 | $16.68 | $16.68 | 7,259,800 | — | — |
| 2023-08-25 | $16.87 | $16.87 | 7,809,700 | — | — |
| 2023-08-24 | $16.93 | $16.93 | 7,846,300 | — | — |
| 2023-08-23 | $17.57 | $17.57 | 9,974,400 | — | — |
| 2023-08-22 | $17.26 | $17.26 | 9,780,700 | — | — |
| 2023-08-21 | $17.01 | $17.01 | 8,182,600 | — | — |
| 2023-08-18 | $16.68 | $16.68 | 8,038,600 | — | — |
| 2023-08-17 | $16.78 | $16.78 | 9,898,000 | — | — |
| 2023-08-16 | $17.12 | $17.12 | 9,457,500 | — | — |
| 2023-08-15 | $17.65 | $17.65 | 8,872,400 | — | — |
| 2023-08-14 | $17.80 | $17.80 | 6,339,200 | — | — |
| 2023-08-11 | $17.68 | $17.68 | 7,945,400 | — | — |
| 2023-08-10 | $17.97 | $17.97 | 9,678,700 | — | — |
| 2023-08-09 | $17.90 | $17.90 | 10,032,400 | — | — |
| 2023-08-08 | $18.42 | $18.42 | 9,586,500 | — | — |
| 2023-08-07 | $18.48 | $18.48 | 14,394,000 | — | — |
| 2023-08-04 | $17.95 | $17.95 | 14,479,900 | — | — |
| 2023-08-03 | $18.28 | $18.28 | 16,087,600 | — | — |
| 2023-08-02 | $18.64 | $18.64 | 19,919,900 | — | — |
| 2023-08-01 | $19.41 | $19.41 | 56,665,800 | — | — |
| 2023-07-31 | $22.07 | $22.07 | 16,693,500 | — | — |
| 2023-07-28 | $21.54 | $21.54 | 11,234,900 | — | — |
| 2023-07-27 | $21.33 | $21.33 | 22,799,800 | — | — |
| 2023-07-26 | $20.77 | $20.77 | 11,037,300 | — | — |
| 2023-07-25 | $20.30 | $20.30 | 9,496,200 | — | — |
| 2023-07-24 | $20.81 | $20.81 | 9,869,300 | — | — |
| 2023-07-21 | $21.03 | $21.03 | 10,646,200 | — | — |
| 2023-07-20 | $20.68 | $20.68 | 10,559,300 | — | — |
| 2023-07-19 | $21.14 | $21.14 | 11,929,300 | — | — |
| 2023-07-18 | $21.15 | $21.15 | 14,687,700 | — | — |
| 2023-07-17 | $20.76 | $20.76 | 11,813,700 | — | — |
| 2023-07-14 | $20.42 | $20.42 | 17,539,200 | — | — |
| 2023-07-13 | $21.49 | $21.49 | 12,371,300 | — | — |
| 2023-07-12 | $21.80 | $21.80 | 16,093,800 | — | — |
| 2023-07-11 | $22.41 | $22.41 | 12,014,600 | — | — |
| 2023-07-10 | $22.52 | $22.52 | 15,829,600 | — | — |
| 2023-07-07 | $21.89 | $21.89 | 10,848,300 | — | — |
| 2023-07-06 | $21.74 | $21.74 | 14,152,800 | — | — |
| 2023-07-05 | $22.16 | $22.16 | 14,240,000 | — | — |
| 2023-07-03 | $21.91 | $21.91 | 8,914,900 | — | — |
| 2023-06-30 | $21.77 | $21.77 | 20,131,700 | — | — |
| 2023-06-29 | $20.90 | $20.90 | 17,072,800 | — | — |
| 2023-06-28 | $21.07 | $21.07 | 30,703,500 | — | — |
| 2023-06-27 | $19.59 | $19.59 | 16,467,600 | — | — |
| 2023-06-26 | $18.53 | $18.53 | 21,189,500 | — | — |
| 2023-06-23 | $19.40 | $19.40 | 14,287,300 | — | — |
| 2023-06-22 | $19.08 | $19.08 | 9,250,300 | — | — |
| 2023-06-21 | $19.22 | $19.22 | 12,073,000 | — | — |
| 2023-06-20 | $19.29 | $19.29 | 11,919,400 | — | — |
| 2023-06-16 | $19.13 | $19.13 | 15,741,100 | — | — |
| 2023-06-15 | $19.54 | $19.54 | 12,396,000 | — | — |
| 2023-06-14 | $19.30 | $19.30 | 20,255,300 | — | — |
| 2023-06-13 | $19.47 | $19.47 | 23,011,700 | — | — |
| 2023-06-12 | $18.41 | $18.41 | 32,358,600 | — | — |
| 2023-06-09 | $17.17 | $17.17 | 13,465,300 | — | — |
| 2023-06-08 | $16.81 | $16.81 | 10,609,900 | — | — |
| 2023-06-07 | $17.02 | $17.02 | 17,528,000 | — | — |
| 2023-06-06 | $16.75 | $16.75 | 13,771,400 | — | — |
| 2023-06-05 | $16.18 | $16.18 | 11,538,300 | — | — |
| 2023-06-02 | $15.78 | $15.78 | 15,615,600 | — | — |
| 2023-06-01 | $15.51 | $15.51 | 16,502,100 | — | — |
| 2023-05-31 | $14.85 | $14.85 | 12,353,600 | — | — |
| 2023-05-30 | $14.82 | $14.82 | 11,416,300 | — | — |
| 2023-05-26 | $14.48 | $14.48 | 10,286,400 | — | — |
| 2023-05-25 | $14.48 | $14.48 | 11,277,700 | — | — |
| 2023-05-24 | $14.23 | $14.23 | 12,987,200 | — | — |
| 2023-05-23 | $14.47 | $14.47 | 12,896,900 | — | — |
| 2023-05-22 | $14.33 | $14.33 | 9,342,700 | — | — |
| 2023-05-19 | $14.15 | $14.15 | 12,602,800 | — | — |
| 2023-05-18 | $14.53 | $14.53 | 13,407,700 | — | — |
| 2023-05-17 | $14.35 | $14.35 | 18,621,100 | — | — |
| 2023-05-16 | $13.48 | $13.48 | 10,199,800 | — | — |
| 2023-05-15 | $13.71 | $13.71 | 10,926,900 | — | — |
| 2023-05-12 | $13.24 | $13.24 | 13,643,800 | — | — |
| 2023-05-11 | $13.66 | $13.66 | 12,335,600 | — | — |
| 2023-05-10 | $14.08 | $14.08 | 13,523,300 | — | — |
| 2023-05-09 | $14.11 | $14.11 | 11,962,700 | — | — |
| 2023-05-08 | $14.26 | $14.26 | 15,723,300 | — | — |
| 2023-05-05 | $14.13 | $14.13 | 17,433,200 | — | — |
| 2023-05-04 | $13.75 | $13.75 | 21,689,900 | — | — |
| 2023-05-03 | $14.14 | $14.14 | 16,488,800 | — | — |
| 2023-05-02 | $14.37 | $14.37 | 23,189,600 | — | — |
| 2023-05-01 | $14.54 | $14.54 | 38,718,700 | — | — |
| 2023-04-28 | $13.35 | $13.35 | 19,836,400 | — | — |
| 2023-04-27 | $12.83 | $12.83 | 11,470,100 | — | — |
| 2023-04-26 | $12.46 | $12.46 | 10,680,100 | — | — |
| 2023-04-25 | $12.73 | $12.73 | 8,460,800 | — | — |
| 2023-04-24 | $13.05 | $13.05 | 11,121,800 | — | — |
| 2023-04-21 | $13.04 | $13.04 | 13,216,600 | — | — |
| 2023-04-20 | $12.64 | $12.64 | 10,992,700 | — | — |
| 2023-04-19 | $13.18 | $13.18 | 8,437,100 | — | — |
| 2023-04-18 | $13.11 | $13.11 | 9,643,200 | — | — |
| 2023-04-17 | $12.95 | $12.95 | 8,390,100 | — | — |
| 2023-04-14 | $12.64 | $12.64 | 10,590,300 | — | — |
| 2023-04-13 | $12.87 | $12.87 | 12,339,900 | — | — |
| 2023-04-12 | $12.73 | $12.73 | 18,504,400 | — | — |
| 2023-04-11 | $13.54 | $13.54 | 9,715,400 | — | — |
| 2023-04-10 | $13.35 | $13.35 | 9,048,200 | — | — |
| 2023-04-06 | $13.08 | $13.08 | 9,887,200 | — | — |
| 2023-04-05 | $12.92 | $12.92 | 9,695,800 | — | — |
| 2023-04-04 | $13.24 | $13.24 | 12,597,900 | — | — |
| 2023-04-03 | $13.35 | $13.35 | 9,476,300 | — | — |
| 2023-03-31 | $13.45 | $13.45 | 11,638,100 | — | — |
| 2023-03-30 | $13.27 | $13.27 | 13,728,900 | — | — |
| 2023-03-29 | $13.16 | $13.16 | 15,325,900 | — | — |
| 2023-03-28 | $12.45 | $12.45 | 13,341,700 | — | — |
| 2023-03-27 | $12.20 | $12.20 | 18,454,000 | — | — |
| 2023-03-24 | $12.52 | $12.52 | 16,494,900 | — | — |
| 2023-03-23 | $12.57 | $12.57 | 15,624,400 | — | — |
| 2023-03-22 | $12.47 | $12.47 | 17,816,600 | — | — |
| 2023-03-21 | $12.88 | $12.88 | 16,879,900 | — | — |
| 2023-03-20 | $12.37 | $12.37 | 19,104,100 | — | — |
| 2023-03-17 | $12.58 | $12.58 | 19,597,500 | — | — |
| 2023-03-16 | $13.11 | $13.11 | 19,014,700 | — | — |
| 2023-03-15 | $12.91 | $12.91 | 21,479,300 | — | — |
| 2023-03-14 | $13.35 | $13.35 | 16,745,800 | — | — |
| 2023-03-13 | $13.49 | $13.49 | 16,851,900 | — | — |
| 2023-03-10 | $14.06 | $14.06 | 17,385,000 | — | — |
| 2023-03-09 | $14.38 | $14.38 | 18,682,200 | — | — |
| 2023-03-08 | $15.28 | $15.28 | 15,694,800 | — | — |
| 2023-03-07 | $15.96 | $15.96 | 11,971,600 | — | — |
| 2023-03-06 | $16.32 | $16.32 | 13,153,500 | — | — |
| 2023-03-03 | $16.23 | $16.23 | 14,330,000 | — | — |
| 2023-03-02 | $15.55 | $15.55 | 16,004,800 | — | — |
| 2023-03-01 | $15.14 | $15.14 | 17,027,100 | — | — |
| 2023-02-28 | $14.82 | $14.82 | 46,634,800 | — | — |
| 2023-02-27 | $16.50 | $16.50 | 11,017,900 | — | — |
| 2023-02-24 | $16.40 | $16.40 | 10,118,900 | — | — |
| 2023-02-23 | $16.75 | $16.75 | 8,568,900 | — | — |
| 2023-02-22 | $16.84 | $16.84 | 8,370,000 | — | — |
| 2023-02-21 | $16.98 | $16.98 | 10,851,800 | — | — |
| 2023-02-17 | $17.63 | $17.63 | 11,388,000 | — | — |
| 2023-02-16 | $17.80 | $17.80 | 12,813,900 | — | — |
| 2023-02-15 | $18.11 | $18.11 | 13,215,300 | — | — |
| 2023-02-14 | $17.45 | $17.45 | 10,333,800 | — | — |
| 2023-02-13 | $16.93 | $16.93 | 9,621,700 | — | — |
| 2023-02-10 | $16.24 | $16.24 | 9,418,700 | — | — |
| 2023-02-09 | $16.92 | $16.92 | 11,379,000 | — | — |
| 2023-02-08 | $16.97 | $16.97 | 11,579,000 | — | — |
| 2023-02-07 | $17.48 | $17.48 | 25,138,900 | — | — |
| 2023-02-06 | $16.59 | $16.59 | 10,864,200 | — | — |
| 2023-02-03 | $16.57 | $16.57 | 12,040,700 | — | — |
| 2023-02-02 | $17.11 | $17.11 | 21,009,000 | — | — |
| 2023-02-01 | $16.11 | $16.11 | 18,474,700 | — | — |
| 2023-01-31 | $15.21 | $15.21 | 8,587,900 | — | — |
| 2023-01-30 | $14.84 | $14.84 | 11,778,900 | — | — |
| 2023-01-27 | $15.01 | $15.01 | 12,272,100 | — | — |
| 2023-01-26 | $15.20 | $15.20 | 9,897,700 | — | — |
| 2023-01-25 | $15.42 | $15.42 | 8,164,200 | — | — |
| 2023-01-24 | $15.43 | $15.43 | 11,905,900 | — | — |
| 2023-01-23 | $15.52 | $15.52 | 10,385,700 | — | — |
| 2023-01-20 | $15.45 | $15.45 | 16,449,700 | — | — |
| 2023-01-19 | $14.78 | $14.78 | 20,427,700 | — | — |
| 2023-01-18 | $15.53 | $15.53 | 17,029,900 | — | — |
| 2023-01-17 | $16.00 | $16.00 | 14,669,700 | — | — |
| 2023-01-13 | $15.63 | $15.63 | 16,658,100 | — | — |
| 2023-01-12 | $15.35 | $15.35 | 18,860,400 | — | — |
| 2023-01-11 | $14.58 | $14.58 | 13,547,100 | — | — |
| 2023-01-10 | $14.14 | $14.14 | 16,452,200 | — | — |
| 2023-01-09 | $13.78 | $13.78 | 16,698,600 | — | — |
| 2023-01-06 | $13.04 | $13.04 | 14,254,300 | — | — |
| 2023-01-05 | $12.76 | $12.76 | 13,995,300 | — | — |
| 2023-01-04 | $12.46 | $12.46 | 16,321,200 | — | — |
| 2023-01-03 | $11.86 | $11.86 | 14,374,100 | — | — |