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
- 2013-06-19 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 | $25.72 | $28.79 | 859,600 | — | — |
| 2023-12-28 | $25.82 | $28.90 | 535,800 | — | — |
| 2023-12-27 | $25.61 | $28.67 | 853,900 | — | — |
| 2023-12-26 | $25.30 | $28.32 | 510,100 | — | — |
| 2023-12-22 | $24.94 | $27.92 | 442,300 | — | — |
| 2023-12-21 | $24.81 | $27.77 | 603,800 | — | — |
| 2023-12-20 | $24.47 | $27.39 | 736,000 | — | — |
| 2023-12-19 | $24.85 | $27.82 | 555,600 | — | — |
| 2023-12-18 | $24.45 | $27.37 | 864,300 | — | — |
| 2023-12-15 | $24.53 | $27.46 | 1,857,700 | — | — |
| 2023-12-14 | $24.42 | $27.34 | 1,106,100 | — | — |
| 2023-12-13 | $23.78 | $26.62 | 2,103,900 | — | — |
| 2023-12-12 | $23.04 | $25.79 | 952,900 | — | — |
| 2023-12-11 | $23.10 | $25.86 | 856,400 | — | — |
| 2023-12-08 | $22.94 | $25.68 | 855,700 | — | — |
| 2023-12-07 | $22.94 | $25.68 | 612,900 | — | — |
| 2023-12-06 | $22.84 | $25.57 | 921,500 | — | — |
| 2023-12-05 | $22.72 | $25.43 | 822,300 | — | — |
| 2023-12-04 | $23.08 | $25.84 | 660,500 | — | — |
| 2023-12-01 | $23.15 | $25.92 | 584,500 | — | — |
| 2023-11-30 | $23.04 | $25.79 | 1,291,900 | — | — |
| 2023-11-29 | $23.40 | $26.20 | 1,184,400 | — | — |
| 2023-11-28 | $23.28 | $26.06 | 992,100 | — | — |
| 2023-11-27 | $23.47 | $26.27 | 1,784,100 | — | — |
| 2023-11-24 | $22.94 | $25.68 | 515,000 | — | — |
| 2023-11-22 | $22.84 | $25.57 | 1,028,200 | — | — |
| 2023-11-21 | $22.37 | $25.04 | 1,330,900 | — | — |
| 2023-11-20 | $22.18 | $24.83 | 635,800 | — | — |
| 2023-11-17 | $21.92 | $24.54 | 1,627,800 | — | — |
| 2023-11-16 | $21.97 | $24.59 | 777,000 | — | — |
| 2023-11-15 | $21.89 | $24.51 | 1,209,500 | — | — |
| 2023-11-14 | $21.87 | $24.48 | 1,508,400 | — | — |
| 2023-11-13 | $21.30 | $23.84 | 1,185,900 | — | — |
| 2023-11-10 | $21.78 | $24.38 | 2,024,800 | — | — |
| 2023-11-09 | $22.12 | $24.76 | 1,337,700 | — | — |
| 2023-11-08 | $22.30 | $24.96 | 1,748,700 | — | — |
| 2023-11-07 | $22.23 | $24.89 | 916,500 | — | — |
| 2023-11-06 | $22.46 | $25.14 | 1,264,100 | — | — |
| 2023-11-03 | $22.66 | $25.37 | 1,017,700 | — | — |
| 2023-11-02 | $22.10 | $24.74 | 1,151,500 | — | — |
| 2023-11-01 | $21.49 | $24.06 | 777,000 | — | — |
| 2023-10-31 | $21.44 | $24.00 | 1,138,400 | — | — |
| 2023-10-30 | $21.36 | $23.91 | 1,213,600 | — | — |
| 2023-10-27 | $20.95 | $23.45 | 601,700 | — | — |
| 2023-10-26 | $21.24 | $23.78 | 962,200 | — | — |
| 2023-10-25 | $21.32 | $23.87 | 1,277,700 | — | — |
| 2023-10-24 | $22.26 | $24.92 | 1,934,600 | — | — |
| 2023-10-23 | $21.89 | $24.51 | 1,488,800 | — | — |
| 2023-10-20 | $21.96 | $24.58 | 1,049,900 | — | — |
| 2023-10-19 | $22.36 | $25.03 | 1,457,400 | — | — |
| 2023-10-18 | $22.63 | $25.33 | 1,753,600 | — | — |
| 2023-10-17 | $22.99 | $25.74 | 2,996,300 | — | — |
| 2023-10-16 | $22.68 | $25.39 | 1,772,800 | — | — |
| 2023-10-13 | $21.73 | $24.33 | 2,688,300 | — | — |
| 2023-10-12 | $21.62 | $24.20 | 969,800 | — | — |
| 2023-10-11 | $21.70 | $24.29 | 1,685,300 | — | — |
| 2023-10-10 | $21.51 | $24.08 | 1,728,700 | — | — |
| 2023-10-09 | $21.06 | $23.58 | 1,266,700 | — | — |
| 2023-10-06 | $20.98 | $23.49 | 1,276,000 | — | — |
| 2023-10-05 | $20.46 | $22.90 | 1,255,700 | — | — |
| 2023-10-04 | $20.57 | $23.03 | 816,000 | — | — |
| 2023-10-03 | $20.14 | $22.55 | 1,440,200 | — | — |
| 2023-10-02 | $20.80 | $23.28 | 1,739,200 | — | — |
| 2023-09-29 | $20.87 | $23.36 | 1,316,700 | — | — |
| 2023-09-28 | $20.78 | $23.26 | 1,514,300 | — | — |
| 2023-09-27 | $20.39 | $22.83 | 1,397,800 | — | — |
| 2023-09-26 | $20.35 | $22.78 | 1,436,300 | — | — |
| 2023-09-25 | $20.46 | $22.90 | 1,804,400 | — | — |
| 2023-09-22 | $20.36 | $22.79 | 1,243,900 | — | — |
| 2023-09-21 | $20.66 | $23.13 | 1,489,000 | — | — |
| 2023-09-20 | $20.40 | $22.84 | 1,081,200 | — | — |
| 2023-09-19 | $20.64 | $23.11 | 735,700 | — | — |
| 2023-09-18 | $20.63 | $23.09 | 1,174,800 | — | — |
| 2023-09-15 | $20.98 | $23.49 | 1,834,800 | — | — |
| 2023-09-14 | $21.18 | $23.71 | 1,068,700 | — | — |
| 2023-09-13 | $20.90 | $23.40 | 2,009,100 | — | — |
| 2023-09-12 | $21.46 | $24.02 | 1,477,700 | — | — |
| 2023-09-11 | $21.66 | $24.14 | 1,410,900 | — | — |
| 2023-09-08 | $21.66 | $24.14 | 1,328,600 | — | — |
| 2023-09-07 | $21.54 | $24.00 | 1,600,500 | — | — |
| 2023-09-06 | $21.76 | $24.25 | 2,102,100 | — | — |
| 2023-09-05 | $21.70 | $24.18 | 1,195,500 | — | — |
| 2023-09-01 | $21.79 | $24.28 | 857,300 | — | — |
| 2023-08-31 | $22.00 | $24.51 | 1,374,000 | — | — |
| 2023-08-30 | $21.86 | $24.36 | 743,000 | — | — |
| 2023-08-29 | $21.64 | $24.11 | 928,500 | — | — |
| 2023-08-28 | $21.32 | $23.76 | 471,800 | — | — |
| 2023-08-25 | $21.20 | $23.62 | 865,600 | — | — |
| 2023-08-24 | $21.11 | $23.52 | 1,016,000 | — | — |
| 2023-08-23 | $21.33 | $23.77 | 402,800 | — | — |
| 2023-08-22 | $21.13 | $23.55 | 969,800 | — | — |
| 2023-08-21 | $21.04 | $23.44 | 512,700 | — | — |
| 2023-08-18 | $21.19 | $23.61 | 810,200 | — | — |
| 2023-08-17 | $21.19 | $23.61 | 988,900 | — | — |
| 2023-08-16 | $21.59 | $24.06 | 974,600 | — | — |
| 2023-08-15 | $21.38 | $23.82 | 648,400 | — | — |
| 2023-08-14 | $22.09 | $24.61 | 922,700 | — | — |
| 2023-08-11 | $21.69 | $24.17 | 1,237,500 | — | — |
| 2023-08-10 | $20.71 | $23.08 | 1,510,500 | — | — |
| 2023-08-09 | $20.78 | $23.16 | 1,028,300 | — | — |
| 2023-08-08 | $20.79 | $23.17 | 912,500 | — | — |
| 2023-08-07 | $20.64 | $23.00 | 878,300 | — | — |
| 2023-08-04 | $20.30 | $22.62 | 590,000 | — | — |
| 2023-08-03 | $20.14 | $22.44 | 929,000 | — | — |
| 2023-08-02 | $20.04 | $22.33 | 987,900 | — | — |
| 2023-08-01 | $20.12 | $22.42 | 858,300 | — | — |
| 2023-07-31 | $20.11 | $22.41 | 1,010,200 | — | — |
| 2023-07-28 | $19.66 | $21.91 | 583,300 | — | — |
| 2023-07-27 | $19.54 | $21.77 | 784,200 | — | — |
| 2023-07-26 | $19.47 | $21.70 | 495,600 | — | — |
| 2023-07-25 | $19.53 | $21.76 | 454,800 | — | — |
| 2023-07-24 | $19.57 | $21.81 | 385,700 | — | — |
| 2023-07-21 | $19.88 | $22.15 | 649,600 | — | — |
| 2023-07-20 | $20.11 | $22.41 | 660,700 | — | — |
| 2023-07-19 | $20.39 | $22.72 | 555,200 | — | — |
| 2023-07-18 | $20.81 | $23.19 | 590,200 | — | — |
| 2023-07-17 | $20.64 | $23.00 | 742,900 | — | — |
| 2023-07-14 | $20.40 | $22.73 | 523,400 | — | — |
| 2023-07-13 | $20.51 | $22.85 | 747,700 | — | — |
| 2023-07-12 | $20.33 | $22.65 | 641,000 | — | — |
| 2023-07-11 | $20.08 | $22.38 | 596,300 | — | — |
| 2023-07-10 | $19.76 | $22.02 | 614,700 | — | — |
| 2023-07-07 | $19.91 | $22.19 | 981,600 | — | — |
| 2023-07-06 | $19.69 | $21.94 | 416,100 | — | — |
| 2023-07-05 | $19.71 | $21.96 | 512,200 | — | — |
| 2023-07-03 | $19.77 | $22.03 | 264,100 | — | — |
| 2023-06-30 | $19.72 | $21.97 | 871,200 | — | — |
| 2023-06-29 | $19.74 | $22.00 | 472,600 | — | — |
| 2023-06-28 | $19.75 | $22.01 | 637,200 | — | — |
| 2023-06-27 | $19.48 | $21.71 | 488,500 | — | — |
| 2023-06-26 | $19.15 | $21.34 | 422,000 | — | — |
| 2023-06-23 | $19.00 | $21.17 | 916,200 | — | — |
| 2023-06-22 | $19.08 | $21.26 | 444,700 | — | — |
| 2023-06-21 | $19.50 | $21.73 | 608,500 | — | — |
| 2023-06-20 | $19.35 | $21.56 | 991,300 | — | — |
| 2023-06-16 | $19.80 | $22.06 | 1,497,100 | — | — |
| 2023-06-15 | $19.76 | $22.02 | 1,382,500 | — | — |
| 2023-06-14 | $19.49 | $21.72 | 1,035,000 | — | — |
| 2023-06-13 | $19.65 | $21.90 | 989,300 | — | — |
| 2023-06-12 | $19.21 | $21.41 | 1,040,800 | — | — |
| 2023-06-09 | $19.42 | $21.64 | 727,100 | — | — |
| 2023-06-08 | $19.33 | $21.54 | 1,087,500 | — | — |
| 2023-06-07 | $19.55 | $21.78 | 1,182,700 | — | — |
| 2023-06-06 | $19.11 | $21.29 | 653,300 | — | — |
| 2023-06-05 | $18.82 | $20.97 | 546,900 | — | — |
| 2023-06-02 | $19.01 | $21.18 | 549,700 | — | — |
| 2023-06-01 | $18.88 | $21.04 | 917,900 | — | — |
| 2023-05-31 | $18.48 | $20.59 | 1,263,300 | — | — |
| 2023-05-30 | $18.92 | $21.08 | 739,900 | — | — |
| 2023-05-26 | $18.64 | $20.77 | 447,100 | — | — |
| 2023-05-25 | $18.32 | $20.41 | 572,400 | — | — |
| 2023-05-24 | $18.33 | $20.43 | 577,100 | — | — |
| 2023-05-23 | $18.47 | $20.58 | 585,700 | — | — |
| 2023-05-22 | $18.64 | $20.77 | 383,900 | — | — |
| 2023-05-19 | $18.70 | $20.84 | 558,400 | — | — |
| 2023-05-18 | $18.86 | $21.02 | 476,800 | — | — |
| 2023-05-17 | $18.82 | $20.97 | 1,030,100 | — | — |
| 2023-05-16 | $18.47 | $20.58 | 603,300 | — | — |
| 2023-05-15 | $18.88 | $21.04 | 905,200 | — | — |
| 2023-05-12 | $18.29 | $20.38 | 1,407,500 | — | — |
| 2023-05-11 | $16.83 | $18.75 | 1,275,300 | — | — |
| 2023-05-10 | $16.83 | $18.75 | 911,500 | — | — |
| 2023-05-09 | $17.08 | $19.03 | 625,700 | — | — |
| 2023-05-08 | $17.28 | $19.26 | 369,300 | — | — |
| 2023-05-05 | $17.26 | $19.23 | 700,800 | — | — |
| 2023-05-04 | $16.85 | $18.78 | 1,049,700 | — | — |
| 2023-05-03 | $17.19 | $19.15 | 697,300 | — | — |
| 2023-05-02 | $17.11 | $19.07 | 880,600 | — | — |
| 2023-05-01 | $17.53 | $19.53 | 476,700 | — | — |
| 2023-04-28 | $17.75 | $19.78 | 863,200 | — | — |
| 2023-04-27 | $17.35 | $19.33 | 505,800 | — | — |
| 2023-04-26 | $16.82 | $18.74 | 612,600 | — | — |
| 2023-04-25 | $17.08 | $19.03 | 879,900 | — | — |
| 2023-04-24 | $17.42 | $19.41 | 534,000 | — | — |
| 2023-04-21 | $17.44 | $19.43 | 626,000 | — | — |
| 2023-04-20 | $17.45 | $19.44 | 783,300 | — | — |
| 2023-04-19 | $17.54 | $19.54 | 682,700 | — | — |
| 2023-04-18 | $17.45 | $19.44 | 766,400 | — | — |
| 2023-04-17 | $17.49 | $19.49 | 360,300 | — | — |
| 2023-04-14 | $17.55 | $19.56 | 552,300 | — | — |
| 2023-04-13 | $17.79 | $19.82 | 629,800 | — | — |
| 2023-04-12 | $17.47 | $19.47 | 677,200 | — | — |
| 2023-04-11 | $17.72 | $19.75 | 802,400 | — | — |
| 2023-04-10 | $17.54 | $19.54 | 612,800 | — | — |
| 2023-04-06 | $17.44 | $19.43 | 827,600 | — | — |
| 2023-04-05 | $17.45 | $19.44 | 655,900 | — | — |
| 2023-04-04 | $17.46 | $19.46 | 1,333,200 | — | — |
| 2023-04-03 | $17.60 | $19.61 | 1,379,100 | — | — |
| 2023-03-31 | $17.43 | $19.42 | 732,400 | — | — |
| 2023-03-30 | $17.09 | $19.04 | 501,900 | — | — |
| 2023-03-29 | $17.06 | $19.01 | 913,800 | — | — |
| 2023-03-28 | $16.74 | $18.65 | 1,054,000 | — | — |
| 2023-03-27 | $16.58 | $18.48 | 838,500 | — | — |
| 2023-03-24 | $16.34 | $18.21 | 958,700 | — | — |
| 2023-03-23 | $16.26 | $18.12 | 1,322,400 | — | — |
| 2023-03-22 | $15.91 | $17.73 | 827,800 | — | — |
| 2023-03-21 | $16.30 | $18.16 | 1,251,600 | — | — |
| 2023-03-20 | $16.19 | $18.04 | 570,900 | — | — |
| 2023-03-17 | $16.06 | $17.90 | 1,157,500 | — | — |
| 2023-03-16 | $16.38 | $18.25 | 1,060,600 | — | — |
| 2023-03-15 | $15.99 | $17.82 | 1,394,900 | — | — |
| 2023-03-14 | $16.07 | $17.91 | 1,862,700 | — | — |
| 2023-03-13 | $15.76 | $17.45 | 1,170,600 | — | — |
| 2023-03-10 | $16.18 | $17.91 | 1,107,000 | — | — |
| 2023-03-09 | $16.43 | $18.19 | 1,085,000 | — | — |
| 2023-03-08 | $16.91 | $18.72 | 1,125,700 | — | — |
| 2023-03-07 | $17.02 | $18.85 | 989,600 | — | — |
| 2023-03-06 | $17.19 | $19.03 | 1,126,000 | — | — |
| 2023-03-03 | $17.43 | $19.30 | 972,600 | — | — |
| 2023-03-02 | $17.39 | $19.25 | 804,700 | — | — |
| 2023-03-01 | $17.10 | $18.93 | 946,200 | — | — |
| 2023-02-28 | $17.26 | $19.11 | 639,400 | — | — |
| 2023-02-27 | $17.45 | $19.32 | 616,500 | — | — |
| 2023-02-24 | $17.61 | $19.50 | 1,120,900 | — | — |
| 2023-02-23 | $17.70 | $19.60 | 1,178,200 | — | — |
| 2023-02-22 | $17.85 | $19.76 | 1,591,600 | — | — |
| 2023-02-21 | $18.41 | $20.38 | 819,800 | — | — |
| 2023-02-17 | $19.11 | $21.16 | 629,300 | — | — |
| 2023-02-16 | $18.84 | $20.86 | 789,100 | — | — |
| 2023-02-15 | $19.32 | $21.39 | 679,300 | — | — |
| 2023-02-14 | $19.02 | $21.06 | 1,355,900 | — | — |
| 2023-02-13 | $19.03 | $21.07 | 889,900 | — | — |
| 2023-02-10 | $18.81 | $20.83 | 1,397,800 | — | — |
| 2023-02-09 | $20.85 | $23.09 | 613,700 | — | — |
| 2023-02-08 | $21.10 | $23.36 | 755,800 | — | — |
| 2023-02-07 | $21.14 | $23.41 | 820,000 | — | — |
| 2023-02-06 | $20.93 | $23.17 | 783,200 | — | — |
| 2023-02-03 | $21.40 | $23.69 | 836,900 | — | — |
| 2023-02-02 | $21.67 | $23.99 | 629,600 | — | — |
| 2023-02-01 | $20.91 | $23.15 | 682,300 | — | — |
| 2023-01-31 | $20.44 | $22.63 | 963,400 | — | — |
| 2023-01-30 | $20.36 | $22.54 | 1,124,100 | — | — |
| 2023-01-27 | $20.71 | $22.93 | 1,324,800 | — | — |
| 2023-01-26 | $21.01 | $23.26 | 883,500 | — | — |
| 2023-01-25 | $20.86 | $23.10 | 3,090,400 | — | — |
| 2023-01-24 | $19.91 | $22.04 | 757,000 | — | — |
| 2023-01-23 | $19.93 | $22.07 | 567,700 | — | — |
| 2023-01-20 | $19.64 | $21.75 | 974,100 | — | — |
| 2023-01-19 | $19.06 | $21.10 | 808,200 | — | — |
| 2023-01-18 | $19.23 | $21.29 | 656,700 | — | — |
| 2023-01-17 | $19.62 | $21.72 | 544,400 | — | — |
| 2023-01-13 | $19.82 | $21.95 | 959,600 | — | — |
| 2023-01-12 | $19.72 | $21.83 | 986,200 | — | — |
| 2023-01-11 | $19.62 | $21.72 | 792,400 | — | — |
| 2023-01-10 | $19.59 | $21.69 | 325,400 | — | — |
| 2023-01-09 | $19.27 | $21.34 | 334,500 | — | — |
| 2023-01-06 | $19.20 | $21.26 | 370,900 | — | — |
| 2023-01-05 | $18.89 | $20.92 | 603,400 | — | — |
| 2023-01-04 | $19.24 | $21.30 | 709,400 | — | — |
| 2023-01-03 | $18.49 | $20.47 | 422,300 | — | — |