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
- 2021-04-21 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 | $24.84 | $24.84 | 6,344,500 | — | — |
| 2023-12-28 | $25.52 | $25.52 | 3,880,800 | — | — |
| 2023-12-27 | $25.52 | $25.52 | 5,555,600 | — | — |
| 2023-12-26 | $25.72 | $25.72 | 5,165,600 | — | — |
| 2023-12-22 | $25.41 | $25.41 | 5,109,000 | — | — |
| 2023-12-21 | $25.25 | $25.25 | 6,041,600 | — | — |
| 2023-12-20 | $24.74 | $24.74 | 13,174,800 | — | — |
| 2023-12-19 | $26.26 | $26.26 | 12,851,200 | — | — |
| 2023-12-18 | $25.68 | $25.68 | 11,323,300 | — | — |
| 2023-12-15 | $25.68 | $25.68 | 12,868,900 | — | — |
| 2023-12-14 | $25.67 | $25.67 | 18,189,200 | — | — |
| 2023-12-13 | $24.97 | $24.97 | 13,326,900 | — | — |
| 2023-12-12 | $24.56 | $24.56 | 13,298,300 | — | — |
| 2023-12-11 | $24.52 | $24.52 | 10,614,900 | — | — |
| 2023-12-08 | $24.63 | $24.63 | 11,204,600 | — | — |
| 2023-12-07 | $23.41 | $23.41 | 10,812,000 | — | — |
| 2023-12-06 | $23.36 | $23.36 | 17,491,600 | — | — |
| 2023-12-05 | $24.67 | $24.67 | 16,287,900 | — | — |
| 2023-12-04 | $25.25 | $25.25 | 28,106,800 | — | — |
| 2023-12-01 | $25.04 | $25.04 | 53,677,000 | — | — |
| 2023-11-30 | $19.76 | $19.76 | 21,903,800 | — | — |
| 2023-11-29 | $19.87 | $19.87 | 14,842,500 | — | — |
| 2023-11-28 | $18.98 | $18.98 | 9,999,100 | — | — |
| 2023-11-27 | $18.50 | $18.50 | 8,021,500 | — | — |
| 2023-11-24 | $18.35 | $18.35 | 2,180,200 | — | — |
| 2023-11-22 | $18.31 | $18.31 | 4,015,200 | — | — |
| 2023-11-21 | $18.17 | $18.17 | 4,773,000 | — | — |
| 2023-11-20 | $18.55 | $18.55 | 5,124,700 | — | — |
| 2023-11-17 | $18.27 | $18.27 | 4,497,000 | — | — |
| 2023-11-16 | $18.00 | $18.00 | 6,214,700 | — | — |
| 2023-11-15 | $18.67 | $18.67 | 7,773,400 | — | — |
| 2023-11-14 | $18.06 | $18.06 | 6,610,100 | — | — |
| 2023-11-13 | $17.22 | $17.22 | 4,798,800 | — | — |
| 2023-11-10 | $17.30 | $17.30 | 5,261,200 | — | — |
| 2023-11-09 | $16.59 | $16.59 | 5,425,200 | — | — |
| 2023-11-08 | $17.15 | $17.15 | 5,305,600 | — | — |
| 2023-11-07 | $17.26 | $17.26 | 6,366,300 | — | — |
| 2023-11-06 | $16.63 | $16.63 | 7,078,700 | — | — |
| 2023-11-03 | $17.32 | $17.32 | 7,347,200 | — | — |
| 2023-11-02 | $16.58 | $16.58 | 8,389,500 | — | — |
| 2023-11-01 | $15.52 | $15.52 | 5,178,000 | — | — |
| 2023-10-31 | $15.53 | $15.53 | 5,438,600 | — | — |
| 2023-10-30 | $15.08 | $15.08 | 4,803,400 | — | — |
| 2023-10-27 | $14.94 | $14.94 | 4,177,500 | — | — |
| 2023-10-26 | $15.28 | $15.28 | 5,984,500 | — | — |
| 2023-10-25 | $15.14 | $15.14 | 5,897,500 | — | — |
| 2023-10-24 | $16.00 | $16.00 | 3,852,600 | — | — |
| 2023-10-23 | $15.56 | $15.56 | 5,006,000 | — | — |
| 2023-10-20 | $15.53 | $15.53 | 5,621,800 | — | — |
| 2023-10-19 | $16.04 | $16.04 | 5,004,800 | — | — |
| 2023-10-18 | $16.25 | $16.25 | 6,578,000 | — | — |
| 2023-10-17 | $16.70 | $16.70 | 5,710,000 | — | — |
| 2023-10-16 | $16.21 | $16.21 | 6,962,800 | — | — |
| 2023-10-13 | $15.39 | $15.39 | 8,456,300 | — | — |
| 2023-10-12 | $16.38 | $16.38 | 4,548,800 | — | — |
| 2023-10-11 | $17.02 | $17.02 | 4,719,200 | — | — |
| 2023-10-10 | $17.15 | $17.15 | 7,960,800 | — | — |
| 2023-10-09 | $16.77 | $16.77 | 4,385,600 | — | — |
| 2023-10-06 | $16.72 | $16.72 | 5,730,100 | — | — |
| 2023-10-05 | $16.24 | $16.24 | 6,224,600 | — | — |
| 2023-10-04 | $16.69 | $16.69 | 6,518,100 | — | — |
| 2023-10-03 | $16.02 | $16.02 | 11,905,900 | — | — |
| 2023-10-02 | $17.24 | $17.24 | 5,446,300 | — | — |
| 2023-09-29 | $17.11 | $17.11 | 6,168,800 | — | — |
| 2023-09-28 | $16.77 | $16.77 | 7,266,700 | — | — |
| 2023-09-27 | $16.29 | $16.29 | 5,839,300 | — | — |
| 2023-09-26 | $15.78 | $15.78 | 5,326,900 | — | — |
| 2023-09-25 | $16.29 | $16.29 | 4,505,800 | — | — |
| 2023-09-22 | $16.29 | $16.29 | 5,326,900 | — | — |
| 2023-09-21 | $16.32 | $16.32 | 6,382,800 | — | — |
| 2023-09-20 | $16.80 | $16.80 | 5,344,000 | — | — |
| 2023-09-19 | $17.06 | $17.06 | 5,805,500 | — | — |
| 2023-09-18 | $17.41 | $17.41 | 7,238,100 | — | — |
| 2023-09-15 | $17.56 | $17.56 | 10,950,500 | — | — |
| 2023-09-14 | $17.75 | $17.75 | 7,420,800 | — | — |
| 2023-09-13 | $18.16 | $18.16 | 9,578,300 | — | — |
| 2023-09-12 | $18.67 | $18.67 | 11,358,200 | — | — |
| 2023-09-11 | $19.18 | $19.18 | 12,223,800 | — | — |
| 2023-09-08 | $18.48 | $18.48 | 18,161,000 | — | — |
| 2023-09-07 | $18.08 | $18.08 | 27,601,700 | — | — |
| 2023-09-06 | $16.22 | $16.22 | 16,910,500 | — | — |
| 2023-09-05 | $16.18 | $16.18 | 7,250,400 | — | — |
| 2023-09-01 | $15.89 | $15.89 | 4,772,200 | — | — |
| 2023-08-31 | $15.81 | $15.81 | 6,128,500 | — | — |
| 2023-08-30 | $15.61 | $15.61 | 5,004,000 | — | — |
| 2023-08-29 | $15.64 | $15.64 | 5,029,400 | — | — |
| 2023-08-28 | $15.08 | $15.08 | 4,400,400 | — | — |
| 2023-08-25 | $15.03 | $15.03 | 4,258,000 | — | — |
| 2023-08-24 | $14.64 | $14.64 | 5,708,700 | — | — |
| 2023-08-23 | $15.40 | $15.40 | 5,120,500 | — | — |
| 2023-08-22 | $15.29 | $15.29 | 5,219,400 | — | — |
| 2023-08-21 | $15.10 | $15.10 | 4,173,700 | — | — |
| 2023-08-18 | $14.82 | $14.82 | 6,563,700 | — | — |
| 2023-08-17 | $14.57 | $14.57 | 9,658,800 | — | — |
| 2023-08-16 | $15.29 | $15.29 | 4,161,800 | — | — |
| 2023-08-15 | $15.46 | $15.46 | 5,774,500 | — | — |
| 2023-08-14 | $15.45 | $15.45 | 5,505,600 | — | — |
| 2023-08-11 | $15.19 | $15.19 | 3,960,700 | — | — |
| 2023-08-10 | $15.42 | $15.42 | 4,508,800 | — | — |
| 2023-08-09 | $15.47 | $15.47 | 5,767,800 | — | — |
| 2023-08-08 | $15.83 | $15.83 | 7,275,100 | — | — |
| 2023-08-07 | $16.19 | $16.19 | 5,340,700 | — | — |
| 2023-08-04 | $16.08 | $16.08 | 7,245,200 | — | — |
| 2023-08-03 | $16.30 | $16.30 | 6,811,000 | — | — |
| 2023-08-02 | $16.41 | $16.41 | 10,301,900 | — | — |
| 2023-08-01 | $17.79 | $17.79 | 6,534,400 | — | — |
| 2023-07-31 | $18.08 | $18.08 | 6,911,700 | — | — |
| 2023-07-28 | $17.43 | $17.43 | 6,118,900 | — | — |
| 2023-07-27 | $16.73 | $16.73 | 6,971,000 | — | — |
| 2023-07-26 | $17.31 | $17.31 | 4,818,300 | — | — |
| 2023-07-25 | $17.00 | $17.00 | 5,139,200 | — | — |
| 2023-07-24 | $17.00 | $17.00 | 5,259,700 | — | — |
| 2023-07-21 | $17.47 | $17.47 | 5,952,700 | — | — |
| 2023-07-20 | $17.38 | $17.38 | 9,355,700 | — | — |
| 2023-07-19 | $18.49 | $18.49 | 8,774,100 | — | — |
| 2023-07-18 | $18.24 | $18.24 | 9,070,900 | — | — |
| 2023-07-17 | $18.45 | $18.45 | 8,748,000 | — | — |
| 2023-07-14 | $17.54 | $17.54 | 7,262,600 | — | — |
| 2023-07-13 | $18.40 | $18.40 | 9,690,000 | — | — |
| 2023-07-12 | $17.57 | $17.57 | 9,957,400 | — | — |
| 2023-07-11 | $17.69 | $17.69 | 11,834,500 | — | — |
| 2023-07-10 | $17.07 | $17.07 | 7,561,900 | — | — |
| 2023-07-07 | $16.49 | $16.49 | 6,479,500 | — | — |
| 2023-07-06 | $16.45 | $16.45 | 11,237,300 | — | — |
| 2023-07-05 | $17.22 | $17.22 | 7,046,800 | — | — |
| 2023-07-03 | $16.92 | $16.92 | 3,904,600 | — | — |
| 2023-06-30 | $16.57 | $16.57 | 6,417,200 | — | — |
| 2023-06-29 | $16.66 | $16.66 | 7,709,000 | — | — |
| 2023-06-28 | $17.16 | $17.16 | 7,263,200 | — | — |
| 2023-06-27 | $16.91 | $16.91 | 11,766,900 | — | — |
| 2023-06-26 | $15.83 | $15.83 | 6,037,300 | — | — |
| 2023-06-23 | $15.73 | $15.73 | 12,751,500 | — | — |
| 2023-06-22 | $16.08 | $16.08 | 8,678,900 | — | — |
| 2023-06-21 | $16.42 | $16.42 | 11,770,100 | — | — |
| 2023-06-20 | $17.49 | $17.49 | 11,396,000 | — | — |
| 2023-06-16 | $18.10 | $18.10 | 14,385,900 | — | — |
| 2023-06-15 | $18.75 | $18.75 | 11,214,300 | — | — |
| 2023-06-14 | $17.99 | $17.99 | 11,011,400 | — | — |
| 2023-06-13 | $17.90 | $17.90 | 9,702,200 | — | — |
| 2023-06-12 | $17.69 | $17.69 | 8,257,300 | — | — |
| 2023-06-09 | $17.17 | $17.17 | 17,312,700 | — | — |
| 2023-06-08 | $18.27 | $18.27 | 9,828,500 | — | — |
| 2023-06-07 | $17.92 | $17.92 | 19,583,000 | — | — |
| 2023-06-06 | $19.46 | $19.46 | 15,552,500 | — | — |
| 2023-06-05 | $19.40 | $19.40 | 17,861,000 | — | — |
| 2023-06-02 | $18.24 | $18.24 | 20,183,200 | — | — |
| 2023-06-01 | $17.93 | $17.93 | 17,971,400 | — | — |
| 2023-05-31 | $17.89 | $17.89 | 41,572,000 | — | — |
| 2023-05-30 | $16.57 | $16.57 | 18,579,200 | — | — |
| 2023-05-26 | $15.62 | $15.62 | 22,730,100 | — | — |
| 2023-05-25 | $14.51 | $14.51 | 35,767,800 | — | — |
| 2023-05-24 | $16.34 | $16.34 | 13,848,300 | — | — |
| 2023-05-23 | $16.63 | $16.63 | 13,275,300 | — | — |
| 2023-05-22 | $16.63 | $16.63 | 9,855,600 | — | — |
| 2023-05-19 | $15.49 | $15.49 | 6,080,800 | — | — |
| 2023-05-18 | $15.46 | $15.46 | 6,385,600 | — | — |
| 2023-05-17 | $15.12 | $15.12 | 6,384,700 | — | — |
| 2023-05-16 | $14.90 | $14.90 | 6,638,800 | — | — |
| 2023-05-15 | $14.81 | $14.81 | 4,953,600 | — | — |
| 2023-05-12 | $14.25 | $14.25 | 6,578,900 | — | — |
| 2023-05-11 | $14.61 | $14.61 | 7,279,400 | — | — |
| 2023-05-10 | $14.31 | $14.31 | 5,497,400 | — | — |
| 2023-05-09 | $13.85 | $13.85 | 6,992,400 | — | — |
| 2023-05-08 | $13.41 | $13.41 | 6,289,300 | — | — |
| 2023-05-05 | $12.87 | $12.87 | 5,324,700 | — | — |
| 2023-05-04 | $12.51 | $12.51 | 8,158,800 | — | — |
| 2023-05-03 | $12.66 | $12.66 | 12,850,500 | — | — |
| 2023-05-02 | $13.58 | $13.58 | 8,704,600 | — | — |
| 2023-05-01 | $14.15 | $14.15 | 2,865,300 | — | — |
| 2023-04-28 | $14.08 | $14.08 | 3,877,800 | — | — |
| 2023-04-27 | $14.23 | $14.23 | 3,692,100 | — | — |
| 2023-04-26 | $14.12 | $14.12 | 4,373,800 | — | — |
| 2023-04-25 | $14.42 | $14.42 | 4,363,900 | — | — |
| 2023-04-24 | $15.04 | $15.04 | 4,545,500 | — | — |
| 2023-04-21 | $15.34 | $15.34 | 3,918,500 | — | — |
| 2023-04-20 | $15.46 | $15.46 | 3,297,300 | — | — |
| 2023-04-19 | $15.90 | $15.90 | 3,803,000 | — | — |
| 2023-04-18 | $15.95 | $15.95 | 3,122,100 | — | — |
| 2023-04-17 | $16.21 | $16.21 | 3,179,600 | — | — |
| 2023-04-14 | $16.20 | $16.20 | 3,264,200 | — | — |
| 2023-04-13 | $16.59 | $16.59 | 4,001,500 | — | — |
| 2023-04-12 | $16.17 | $16.17 | 3,874,600 | — | — |
| 2023-04-11 | $16.52 | $16.52 | 4,647,700 | — | — |
| 2023-04-10 | $16.53 | $16.53 | 6,594,600 | — | — |
| 2023-04-06 | $16.55 | $16.55 | 4,296,400 | — | — |
| 2023-04-05 | $16.50 | $16.50 | 6,782,700 | — | — |
| 2023-04-04 | $17.28 | $17.28 | 4,605,700 | — | — |
| 2023-04-03 | $17.39 | $17.39 | 7,596,100 | — | — |
| 2023-03-31 | $17.56 | $17.56 | 10,913,900 | — | — |
| 2023-03-30 | $16.68 | $16.68 | 5,471,900 | — | — |
| 2023-03-29 | $16.55 | $16.55 | 7,001,300 | — | — |
| 2023-03-28 | $15.77 | $15.77 | 4,052,000 | — | — |
| 2023-03-27 | $16.09 | $16.09 | 4,591,000 | — | — |
| 2023-03-24 | $15.93 | $15.93 | 6,464,200 | — | — |
| 2023-03-23 | $16.53 | $16.53 | 6,145,200 | — | — |
| 2023-03-22 | $16.22 | $16.22 | 8,377,600 | — | — |
| 2023-03-21 | $17.40 | $17.40 | 6,939,300 | — | — |
| 2023-03-20 | $16.45 | $16.45 | 9,294,900 | — | — |
| 2023-03-17 | $17.05 | $17.05 | 13,034,400 | — | — |
| 2023-03-16 | $17.22 | $17.22 | 33,893,800 | — | — |
| 2023-03-15 | $14.64 | $14.64 | 11,591,400 | — | — |
| 2023-03-14 | $14.36 | $14.36 | 6,554,800 | — | — |
| 2023-03-13 | $14.30 | $14.30 | 7,547,200 | — | — |
| 2023-03-10 | $13.88 | $13.88 | 8,762,000 | — | — |
| 2023-03-09 | $14.70 | $14.70 | 6,407,100 | — | — |
| 2023-03-08 | $15.44 | $15.44 | 2,844,100 | — | — |
| 2023-03-07 | $15.27 | $15.27 | 4,785,200 | — | — |
| 2023-03-06 | $15.27 | $15.27 | 3,197,400 | — | — |
| 2023-03-03 | $15.69 | $15.69 | 4,404,600 | — | — |
| 2023-03-02 | $15.14 | $15.14 | 4,200,000 | — | — |
| 2023-03-01 | $14.58 | $14.58 | 3,008,400 | — | — |
| 2023-02-28 | $14.84 | $14.84 | 3,571,700 | — | — |
| 2023-02-27 | $14.72 | $14.72 | 3,030,700 | — | — |
| 2023-02-24 | $14.67 | $14.67 | 3,213,300 | — | — |
| 2023-02-23 | $15.09 | $15.09 | 6,782,700 | — | — |
| 2023-02-22 | $15.19 | $15.19 | 3,384,300 | — | — |
| 2023-02-21 | $14.71 | $14.71 | 4,432,500 | — | — |
| 2023-02-17 | $15.54 | $15.54 | 5,432,100 | — | — |
| 2023-02-16 | $16.06 | $16.06 | 4,321,700 | — | — |
| 2023-02-15 | $16.84 | $16.84 | 5,293,900 | — | — |
| 2023-02-14 | $16.07 | $16.07 | 4,577,600 | — | — |
| 2023-02-13 | $15.40 | $15.40 | 3,664,300 | — | — |
| 2023-02-10 | $15.00 | $15.00 | 4,589,200 | — | — |
| 2023-02-09 | $15.75 | $15.75 | 4,669,800 | — | — |
| 2023-02-08 | $16.31 | $16.31 | 5,106,400 | — | — |
| 2023-02-07 | $16.82 | $16.82 | 6,016,100 | — | — |
| 2023-02-06 | $16.65 | $16.65 | 4,138,400 | — | — |
| 2023-02-03 | $16.91 | $16.91 | 6,174,500 | — | — |
| 2023-02-02 | $17.60 | $17.60 | 9,507,600 | — | — |
| 2023-02-01 | $17.10 | $17.10 | 12,934,600 | — | — |
| 2023-01-31 | $15.36 | $15.36 | 7,811,100 | — | — |
| 2023-01-30 | $14.57 | $14.57 | 3,720,800 | — | — |
| 2023-01-27 | $15.28 | $15.28 | 6,708,000 | — | — |
| 2023-01-26 | $14.56 | $14.56 | 4,595,300 | — | — |
| 2023-01-25 | $14.18 | $14.18 | 4,679,100 | — | — |
| 2023-01-24 | $14.36 | $14.36 | 4,501,900 | — | — |
| 2023-01-23 | $14.64 | $14.64 | 2,831,200 | — | — |
| 2023-01-20 | $14.23 | $14.23 | 4,161,600 | — | — |
| 2023-01-19 | $13.56 | $13.56 | 4,370,100 | — | — |
| 2023-01-18 | $13.90 | $13.90 | 6,668,800 | — | — |
| 2023-01-17 | $14.36 | $14.36 | 4,245,700 | — | — |
| 2023-01-13 | $13.81 | $13.81 | 7,457,400 | — | — |
| 2023-01-12 | $13.58 | $13.58 | 6,055,200 | — | — |
| 2023-01-11 | $13.23 | $13.23 | 5,335,900 | — | — |
| 2023-01-10 | $12.75 | $12.75 | 3,749,600 | — | — |
| 2023-01-09 | $12.70 | $12.70 | 14,356,500 | — | — |
| 2023-01-06 | $11.70 | $11.70 | 5,113,800 | — | — |
| 2023-01-05 | $11.38 | $11.38 | 5,567,000 | — | — |
| 2023-01-04 | $12.45 | $12.45 | 4,808,600 | — | — |
| 2023-01-03 | $12.29 | $12.29 | 4,987,800 | — | — |