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 | $24.55 | $27.55 | 2,162,500 | — | — |
| 2023-12-28 | $24.63 | $27.64 | 1,750,100 | — | — |
| 2023-12-27 | $24.42 | $27.40 | 1,822,400 | — | — |
| 2023-12-26 | $24.13 | $27.08 | 1,126,500 | — | — |
| 2023-12-22 | $23.80 | $26.71 | 1,202,000 | — | — |
| 2023-12-21 | $23.70 | $26.59 | 1,542,300 | — | — |
| 2023-12-20 | $23.42 | $26.28 | 2,133,300 | — | — |
| 2023-12-19 | $23.74 | $26.64 | 1,787,900 | — | — |
| 2023-12-18 | $23.35 | $26.20 | 2,269,800 | — | — |
| 2023-12-15 | $23.40 | $26.26 | 5,849,300 | — | — |
| 2023-12-14 | $23.30 | $26.14 | 3,639,400 | — | — |
| 2023-12-13 | $22.68 | $25.45 | 3,430,500 | — | — |
| 2023-12-12 | $22.00 | $24.69 | 2,398,100 | — | — |
| 2023-12-11 | $22.07 | $24.76 | 1,467,100 | — | — |
| 2023-12-08 | $21.94 | $24.62 | 1,801,500 | — | — |
| 2023-12-07 | $21.95 | $24.63 | 1,691,700 | — | — |
| 2023-12-06 | $21.79 | $24.45 | 2,002,200 | — | — |
| 2023-12-05 | $21.77 | $24.43 | 2,831,000 | — | — |
| 2023-12-04 | $22.06 | $24.75 | 2,369,500 | — | — |
| 2023-12-01 | $22.15 | $24.85 | 2,173,700 | — | — |
| 2023-11-30 | $22.04 | $24.73 | 4,690,400 | — | — |
| 2023-11-29 | $22.34 | $25.07 | 2,686,500 | — | — |
| 2023-11-28 | $22.33 | $25.06 | 3,006,700 | — | — |
| 2023-11-27 | $22.39 | $25.12 | 2,943,400 | — | — |
| 2023-11-24 | $22.01 | $24.70 | 1,165,100 | — | — |
| 2023-11-22 | $21.95 | $24.63 | 2,391,800 | — | — |
| 2023-11-21 | $21.45 | $24.07 | 2,379,400 | — | — |
| 2023-11-20 | $21.28 | $23.88 | 1,625,100 | — | — |
| 2023-11-17 | $21.03 | $23.60 | 2,206,400 | — | — |
| 2023-11-16 | $21.07 | $23.64 | 2,710,100 | — | — |
| 2023-11-15 | $20.88 | $23.43 | 2,643,500 | — | — |
| 2023-11-14 | $20.96 | $23.52 | 2,819,300 | — | — |
| 2023-11-13 | $20.45 | $22.95 | 3,128,000 | — | — |
| 2023-11-10 | $20.92 | $23.47 | 5,597,600 | — | — |
| 2023-11-09 | $21.29 | $23.89 | 4,273,300 | — | — |
| 2023-11-08 | $21.41 | $24.02 | 3,273,700 | — | — |
| 2023-11-07 | $21.43 | $24.05 | 3,052,600 | — | — |
| 2023-11-06 | $21.66 | $24.30 | 2,915,900 | — | — |
| 2023-11-03 | $21.93 | $24.61 | 5,145,200 | — | — |
| 2023-11-02 | $21.25 | $23.84 | 4,933,500 | — | — |
| 2023-11-01 | $20.78 | $23.32 | 2,377,600 | — | — |
| 2023-10-31 | $20.68 | $23.20 | 3,041,300 | — | — |
| 2023-10-30 | $20.62 | $23.14 | 2,317,300 | — | — |
| 2023-10-27 | $20.22 | $22.69 | 1,917,500 | — | — |
| 2023-10-26 | $20.50 | $23.00 | 3,032,200 | — | — |
| 2023-10-25 | $20.55 | $23.06 | 3,149,100 | — | — |
| 2023-10-24 | $21.46 | $24.08 | 2,614,600 | — | — |
| 2023-10-23 | $21.10 | $23.68 | 2,743,600 | — | — |
| 2023-10-20 | $21.21 | $23.80 | 3,798,000 | — | — |
| 2023-10-19 | $21.62 | $24.26 | 3,956,300 | — | — |
| 2023-10-18 | $21.89 | $24.56 | 4,009,000 | — | — |
| 2023-10-17 | $22.23 | $24.94 | 6,778,300 | — | — |
| 2023-10-16 | $21.89 | $24.56 | 7,209,900 | — | — |
| 2023-10-13 | $20.91 | $23.46 | 8,201,500 | — | — |
| 2023-10-12 | $20.81 | $23.35 | 2,871,800 | — | — |
| 2023-10-11 | $20.90 | $23.45 | 3,939,700 | — | — |
| 2023-10-10 | $20.64 | $23.16 | 2,957,500 | — | — |
| 2023-10-09 | $20.23 | $22.70 | 2,309,500 | — | — |
| 2023-10-06 | $20.16 | $22.62 | 2,871,400 | — | — |
| 2023-10-05 | $19.70 | $22.11 | 2,270,800 | — | — |
| 2023-10-04 | $19.82 | $22.24 | 2,681,300 | — | — |
| 2023-10-03 | $19.43 | $21.80 | 2,795,400 | — | — |
| 2023-10-02 | $20.00 | $22.44 | 2,579,900 | — | — |
| 2023-09-29 | $20.06 | $22.51 | 2,545,400 | — | — |
| 2023-09-28 | $19.98 | $22.42 | 2,418,600 | — | — |
| 2023-09-27 | $19.65 | $22.05 | 2,329,600 | — | — |
| 2023-09-26 | $19.59 | $21.98 | 2,293,900 | — | — |
| 2023-09-25 | $19.79 | $22.21 | 2,867,500 | — | — |
| 2023-09-22 | $19.68 | $22.08 | 2,893,900 | — | — |
| 2023-09-21 | $19.92 | $22.35 | 5,569,500 | — | — |
| 2023-09-20 | $19.67 | $22.07 | 1,924,400 | — | — |
| 2023-09-19 | $19.95 | $22.39 | 2,421,900 | — | — |
| 2023-09-18 | $19.92 | $22.35 | 2,662,100 | — | — |
| 2023-09-15 | $20.28 | $22.76 | 3,698,800 | — | — |
| 2023-09-14 | $20.51 | $23.01 | 2,425,600 | — | — |
| 2023-09-13 | $20.29 | $22.77 | 2,106,000 | — | — |
| 2023-09-12 | $20.82 | $23.36 | 2,035,900 | — | — |
| 2023-09-11 | $21.04 | $23.50 | 1,769,600 | — | — |
| 2023-09-08 | $21.06 | $23.52 | 2,960,200 | — | — |
| 2023-09-07 | $21.00 | $23.45 | 1,962,400 | — | — |
| 2023-09-06 | $21.21 | $23.69 | 2,029,000 | — | — |
| 2023-09-05 | $21.19 | $23.66 | 2,051,900 | — | — |
| 2023-09-01 | $21.28 | $23.76 | 1,779,100 | — | — |
| 2023-08-31 | $21.49 | $24.00 | 3,099,900 | — | — |
| 2023-08-30 | $21.33 | $23.82 | 2,071,000 | — | — |
| 2023-08-29 | $21.22 | $23.70 | 1,871,100 | — | — |
| 2023-08-28 | $20.89 | $23.33 | 1,840,500 | — | — |
| 2023-08-25 | $20.74 | $23.16 | 1,886,000 | — | — |
| 2023-08-24 | $20.64 | $23.05 | 1,544,600 | — | — |
| 2023-08-23 | $20.87 | $23.31 | 1,977,600 | — | — |
| 2023-08-22 | $20.66 | $23.07 | 2,247,200 | — | — |
| 2023-08-21 | $20.59 | $22.99 | 2,032,100 | — | — |
| 2023-08-18 | $20.76 | $23.18 | 1,689,100 | — | — |
| 2023-08-17 | $20.78 | $23.21 | 3,340,100 | — | — |
| 2023-08-16 | $21.11 | $23.57 | 3,403,000 | — | — |
| 2023-08-15 | $20.91 | $23.35 | 2,861,500 | — | — |
| 2023-08-14 | $21.62 | $24.14 | 3,981,100 | — | — |
| 2023-08-11 | $21.24 | $23.72 | 4,758,200 | — | — |
| 2023-08-10 | $20.31 | $22.68 | 4,137,600 | — | — |
| 2023-08-09 | $20.34 | $22.71 | 2,709,200 | — | — |
| 2023-08-08 | $20.38 | $22.76 | 3,094,400 | — | — |
| 2023-08-07 | $20.21 | $22.57 | 2,840,300 | — | — |
| 2023-08-04 | $19.88 | $22.20 | 2,677,600 | — | — |
| 2023-08-03 | $19.71 | $22.01 | 2,695,900 | — | — |
| 2023-08-02 | $19.66 | $21.96 | 1,711,000 | — | — |
| 2023-08-01 | $19.81 | $22.12 | 2,204,300 | — | — |
| 2023-07-31 | $19.82 | $22.13 | 3,161,700 | — | — |
| 2023-07-28 | $19.38 | $21.64 | 1,772,200 | — | — |
| 2023-07-27 | $19.27 | $21.52 | 2,283,400 | — | — |
| 2023-07-26 | $19.20 | $21.44 | 1,495,300 | — | — |
| 2023-07-25 | $19.29 | $21.54 | 2,261,800 | — | — |
| 2023-07-24 | $19.34 | $21.60 | 2,365,500 | — | — |
| 2023-07-21 | $19.65 | $21.94 | 2,572,300 | — | — |
| 2023-07-20 | $19.88 | $22.20 | 2,424,500 | — | — |
| 2023-07-19 | $20.15 | $22.50 | 2,026,400 | — | — |
| 2023-07-18 | $20.59 | $22.99 | 1,893,600 | — | — |
| 2023-07-17 | $20.40 | $22.78 | 1,699,300 | — | — |
| 2023-07-14 | $20.21 | $22.57 | 1,308,100 | — | — |
| 2023-07-13 | $20.33 | $22.70 | 1,356,700 | — | — |
| 2023-07-12 | $20.16 | $22.51 | 2,168,400 | — | — |
| 2023-07-11 | $19.92 | $22.25 | 1,780,100 | — | — |
| 2023-07-10 | $19.57 | $21.85 | 1,791,000 | — | — |
| 2023-07-07 | $19.71 | $22.01 | 2,559,100 | — | — |
| 2023-07-06 | $19.49 | $21.77 | 2,412,900 | — | — |
| 2023-07-05 | $19.50 | $21.78 | 2,286,700 | — | — |
| 2023-07-03 | $19.55 | $21.83 | 1,123,000 | — | — |
| 2023-06-30 | $19.50 | $21.78 | 1,497,500 | — | — |
| 2023-06-29 | $19.53 | $21.81 | 1,172,000 | — | — |
| 2023-06-28 | $19.53 | $21.81 | 1,905,500 | — | — |
| 2023-06-27 | $19.23 | $21.48 | 1,286,800 | — | — |
| 2023-06-26 | $18.94 | $21.15 | 1,178,000 | — | — |
| 2023-06-23 | $18.76 | $20.95 | 2,228,600 | — | — |
| 2023-06-22 | $18.84 | $21.04 | 1,163,600 | — | — |
| 2023-06-21 | $19.27 | $21.52 | 1,668,600 | — | — |
| 2023-06-20 | $19.09 | $21.32 | 1,672,000 | — | — |
| 2023-06-16 | $19.57 | $21.85 | 3,909,900 | — | — |
| 2023-06-15 | $19.51 | $21.79 | 2,395,400 | — | — |
| 2023-06-14 | $19.26 | $21.51 | 2,181,200 | — | — |
| 2023-06-13 | $19.41 | $21.68 | 2,540,700 | — | — |
| 2023-06-12 | $19.00 | $21.22 | 4,302,600 | — | — |
| 2023-06-09 | $19.21 | $21.45 | 1,783,400 | — | — |
| 2023-06-08 | $19.20 | $21.44 | 2,363,500 | — | — |
| 2023-06-07 | $19.43 | $21.70 | 4,897,000 | — | — |
| 2023-06-06 | $18.95 | $21.16 | 2,168,700 | — | — |
| 2023-06-05 | $18.63 | $20.81 | 2,224,400 | — | — |
| 2023-06-02 | $18.80 | $20.99 | 1,902,100 | — | — |
| 2023-06-01 | $18.69 | $20.87 | 2,285,300 | — | — |
| 2023-05-31 | $18.31 | $20.45 | 3,598,100 | — | — |
| 2023-05-30 | $18.78 | $20.97 | 1,818,800 | — | — |
| 2023-05-26 | $18.54 | $20.70 | 1,754,700 | — | — |
| 2023-05-25 | $18.23 | $20.36 | 2,051,900 | — | — |
| 2023-05-24 | $18.22 | $20.35 | 1,625,700 | — | — |
| 2023-05-23 | $18.37 | $20.51 | 1,633,800 | — | — |
| 2023-05-22 | $18.53 | $20.69 | 1,772,000 | — | — |
| 2023-05-19 | $18.58 | $20.75 | 1,420,100 | — | — |
| 2023-05-18 | $18.77 | $20.96 | 1,714,600 | — | — |
| 2023-05-17 | $18.72 | $20.91 | 2,276,900 | — | — |
| 2023-05-16 | $18.37 | $20.51 | 2,721,200 | — | — |
| 2023-05-15 | $18.77 | $20.96 | 4,224,400 | — | — |
| 2023-05-12 | $18.16 | $20.28 | 5,659,800 | — | — |
| 2023-05-11 | $16.74 | $18.69 | 3,907,300 | — | — |
| 2023-05-10 | $16.66 | $18.61 | 3,342,200 | — | — |
| 2023-05-09 | $16.93 | $18.91 | 2,008,500 | — | — |
| 2023-05-08 | $17.14 | $19.14 | 1,127,700 | — | — |
| 2023-05-05 | $17.12 | $19.12 | 1,684,000 | — | — |
| 2023-05-04 | $16.72 | $18.67 | 5,698,800 | — | — |
| 2023-05-03 | $17.03 | $19.02 | 1,847,000 | — | — |
| 2023-05-02 | $16.98 | $18.96 | 2,267,700 | — | — |
| 2023-05-01 | $17.37 | $19.40 | 1,824,000 | — | — |
| 2023-04-28 | $17.61 | $19.67 | 2,754,000 | — | — |
| 2023-04-27 | $17.15 | $19.15 | 1,773,800 | — | — |
| 2023-04-26 | $16.65 | $18.59 | 1,739,900 | — | — |
| 2023-04-25 | $16.90 | $18.87 | 2,749,400 | — | — |
| 2023-04-24 | $17.25 | $19.26 | 1,288,200 | — | — |
| 2023-04-21 | $17.28 | $19.30 | 1,889,200 | — | — |
| 2023-04-20 | $17.27 | $19.29 | 2,164,600 | — | — |
| 2023-04-19 | $17.40 | $19.43 | 2,053,200 | — | — |
| 2023-04-18 | $17.27 | $19.29 | 2,857,000 | — | — |
| 2023-04-17 | $17.32 | $19.34 | 2,379,600 | — | — |
| 2023-04-14 | $17.40 | $19.43 | 1,367,000 | — | — |
| 2023-04-13 | $17.62 | $19.68 | 2,119,800 | — | — |
| 2023-04-12 | $17.30 | $19.32 | 2,766,600 | — | — |
| 2023-04-11 | $17.60 | $19.65 | 1,596,800 | — | — |
| 2023-04-10 | $17.40 | $19.43 | 1,380,800 | — | — |
| 2023-04-06 | $17.27 | $19.29 | 1,987,100 | — | — |
| 2023-04-05 | $17.32 | $19.34 | 3,128,400 | — | — |
| 2023-04-04 | $17.32 | $19.34 | 3,256,100 | — | — |
| 2023-04-03 | $17.42 | $19.45 | 2,854,200 | — | — |
| 2023-03-31 | $17.27 | $19.29 | 2,158,700 | — | — |
| 2023-03-30 | $16.97 | $18.95 | 2,254,200 | — | — |
| 2023-03-29 | $16.93 | $18.91 | 1,986,600 | — | — |
| 2023-03-28 | $16.60 | $18.54 | 2,194,500 | — | — |
| 2023-03-27 | $16.49 | $18.42 | 3,261,100 | — | — |
| 2023-03-24 | $16.22 | $18.11 | 2,939,100 | — | — |
| 2023-03-23 | $16.18 | $18.07 | 6,234,800 | — | — |
| 2023-03-22 | $15.83 | $17.68 | 2,495,000 | — | — |
| 2023-03-21 | $16.21 | $18.10 | 3,371,400 | — | — |
| 2023-03-20 | $16.07 | $17.95 | 2,186,400 | — | — |
| 2023-03-17 | $15.91 | $17.77 | 4,593,400 | — | — |
| 2023-03-16 | $16.24 | $18.14 | 3,160,300 | — | — |
| 2023-03-15 | $15.92 | $17.78 | 3,860,000 | — | — |
| 2023-03-14 | $15.91 | $17.77 | 5,555,000 | — | — |
| 2023-03-13 | $15.60 | $17.31 | 3,972,700 | — | — |
| 2023-03-10 | $16.01 | $17.76 | 3,741,400 | — | — |
| 2023-03-09 | $16.29 | $18.08 | 3,382,300 | — | — |
| 2023-03-08 | $16.77 | $18.61 | 2,907,900 | — | — |
| 2023-03-07 | $16.86 | $18.71 | 2,696,200 | — | — |
| 2023-03-06 | $17.03 | $18.90 | 3,163,900 | — | — |
| 2023-03-03 | $17.26 | $19.15 | 2,256,700 | — | — |
| 2023-03-02 | $17.26 | $19.15 | 2,123,500 | — | — |
| 2023-03-01 | $16.92 | $18.77 | 2,607,100 | — | — |
| 2023-02-28 | $17.15 | $19.03 | 3,739,400 | — | — |
| 2023-02-27 | $17.27 | $19.16 | 2,146,000 | — | — |
| 2023-02-24 | $17.44 | $19.35 | 2,722,000 | — | — |
| 2023-02-23 | $17.50 | $19.42 | 2,130,100 | — | — |
| 2023-02-22 | $17.68 | $19.62 | 4,609,700 | — | — |
| 2023-02-21 | $18.26 | $20.26 | 2,353,700 | — | — |
| 2023-02-17 | $19.00 | $21.08 | 2,682,700 | — | — |
| 2023-02-16 | $18.70 | $20.75 | 2,459,100 | — | — |
| 2023-02-15 | $19.14 | $21.24 | 2,801,800 | — | — |
| 2023-02-14 | $18.82 | $20.88 | 2,986,600 | — | — |
| 2023-02-13 | $18.87 | $20.94 | 3,645,300 | — | — |
| 2023-02-10 | $18.66 | $20.71 | 8,312,600 | — | — |
| 2023-02-09 | $20.59 | $22.85 | 2,655,300 | — | — |
| 2023-02-08 | $20.88 | $23.17 | 2,228,800 | — | — |
| 2023-02-07 | $20.91 | $23.20 | 1,771,900 | — | — |
| 2023-02-06 | $20.77 | $23.05 | 2,127,800 | — | — |
| 2023-02-03 | $21.17 | $23.49 | 2,510,600 | — | — |
| 2023-02-02 | $21.47 | $23.82 | 3,026,000 | — | — |
| 2023-02-01 | $20.72 | $22.99 | 3,252,800 | — | — |
| 2023-01-31 | $20.26 | $22.48 | 2,798,000 | — | — |
| 2023-01-30 | $20.17 | $22.38 | 3,404,000 | — | — |
| 2023-01-27 | $20.52 | $22.77 | 2,873,400 | — | — |
| 2023-01-26 | $20.72 | $22.99 | 3,052,500 | — | — |
| 2023-01-25 | $20.64 | $22.90 | 9,544,600 | — | — |
| 2023-01-24 | $19.53 | $21.67 | 1,489,900 | — | — |
| 2023-01-23 | $19.55 | $21.69 | 1,272,900 | — | — |
| 2023-01-20 | $19.26 | $21.37 | 1,807,700 | — | — |
| 2023-01-19 | $18.71 | $20.76 | 1,806,700 | — | — |
| 2023-01-18 | $18.87 | $20.94 | 2,078,400 | — | — |
| 2023-01-17 | $19.27 | $21.38 | 1,824,600 | — | — |
| 2023-01-13 | $19.46 | $21.59 | 1,605,600 | — | — |
| 2023-01-12 | $19.35 | $21.47 | 1,658,200 | — | — |
| 2023-01-11 | $19.31 | $21.43 | 2,293,500 | — | — |
| 2023-01-10 | $19.39 | $21.52 | 1,419,100 | — | — |
| 2023-01-09 | $19.07 | $21.16 | 1,504,300 | — | — |
| 2023-01-06 | $19.00 | $21.08 | 1,699,300 | — | — |
| 2023-01-05 | $18.68 | $20.73 | 1,439,000 | — | — |
| 2023-01-04 | $18.98 | $21.06 | 2,519,200 | — | — |
| 2023-01-03 | $18.30 | $20.31 | 1,859,200 | — | — |