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
- 2019-04-11 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 | $23.15 | $23.15 | 816,900 | — | — |
| 2023-12-28 | $23.63 | $23.63 | 767,200 | — | — |
| 2023-12-27 | $23.58 | $23.58 | 1,062,100 | — | — |
| 2023-12-26 | $23.92 | $23.92 | 949,600 | — | — |
| 2023-12-22 | $23.93 | $23.93 | 1,082,900 | — | — |
| 2023-12-21 | $23.88 | $23.88 | 865,700 | — | — |
| 2023-12-20 | $23.52 | $23.52 | 1,196,100 | — | — |
| 2023-12-19 | $24.23 | $24.23 | 1,720,600 | — | — |
| 2023-12-18 | $23.74 | $23.74 | 1,290,800 | — | — |
| 2023-12-15 | $23.33 | $23.33 | 2,030,800 | — | — |
| 2023-12-14 | $23.29 | $23.29 | 2,325,300 | — | — |
| 2023-12-13 | $22.45 | $22.45 | 1,750,300 | — | — |
| 2023-12-12 | $21.77 | $21.77 | 1,604,600 | — | — |
| 2023-12-11 | $22.38 | $22.38 | 1,035,500 | — | — |
| 2023-12-08 | $22.07 | $22.07 | 1,411,900 | — | — |
| 2023-12-07 | $21.90 | $21.90 | 1,287,700 | — | — |
| 2023-12-06 | $21.93 | $21.93 | 1,444,000 | — | — |
| 2023-12-05 | $21.72 | $21.72 | 2,201,000 | — | — |
| 2023-12-04 | $22.20 | $22.20 | 2,717,100 | — | — |
| 2023-12-01 | $21.73 | $21.73 | 6,314,100 | — | — |
| 2023-11-30 | $21.80 | $21.80 | 2,541,200 | — | — |
| 2023-11-29 | $22.00 | $22.00 | 1,498,100 | — | — |
| 2023-11-28 | $21.61 | $21.61 | 1,395,200 | — | — |
| 2023-11-27 | $21.54 | $21.54 | 761,700 | — | — |
| 2023-11-24 | $21.81 | $21.81 | 419,100 | — | — |
| 2023-11-22 | $21.31 | $21.31 | 1,075,600 | — | — |
| 2023-11-21 | $21.26 | $21.26 | 1,630,800 | — | — |
| 2023-11-20 | $22.16 | $22.16 | 909,200 | — | — |
| 2023-11-17 | $21.77 | $21.77 | 1,166,600 | — | — |
| 2023-11-16 | $21.17 | $21.17 | 1,349,300 | — | — |
| 2023-11-15 | $21.87 | $21.87 | 1,294,600 | — | — |
| 2023-11-14 | $21.79 | $21.79 | 1,663,200 | — | — |
| 2023-11-13 | $21.18 | $21.18 | 4,148,400 | — | — |
| 2023-11-10 | $21.69 | $21.69 | 4,414,400 | — | — |
| 2023-11-09 | $20.70 | $20.70 | 741,200 | — | — |
| 2023-11-08 | $21.18 | $21.18 | 1,849,600 | — | — |
| 2023-11-07 | $21.63 | $21.63 | 1,323,300 | — | — |
| 2023-11-06 | $21.22 | $21.22 | 1,238,200 | — | — |
| 2023-11-03 | $21.43 | $21.43 | 1,631,600 | — | — |
| 2023-11-02 | $20.44 | $20.44 | 1,115,200 | — | — |
| 2023-11-01 | $19.67 | $19.67 | 1,108,500 | — | — |
| 2023-10-31 | $20.17 | $20.17 | 625,700 | — | — |
| 2023-10-30 | $19.96 | $19.96 | 978,100 | — | — |
| 2023-10-27 | $19.64 | $19.64 | 1,027,500 | — | — |
| 2023-10-26 | $19.85 | $19.85 | 1,393,400 | — | — |
| 2023-10-25 | $19.96 | $19.96 | 1,092,000 | — | — |
| 2023-10-24 | $20.68 | $20.68 | 1,400,000 | — | — |
| 2023-10-23 | $19.72 | $19.72 | 964,000 | — | — |
| 2023-10-20 | $19.65 | $19.65 | 1,177,900 | — | — |
| 2023-10-19 | $20.30 | $20.30 | 1,152,200 | — | — |
| 2023-10-18 | $20.41 | $20.41 | 1,088,100 | — | — |
| 2023-10-17 | $20.89 | $20.89 | 1,345,700 | — | — |
| 2023-10-16 | $20.73 | $20.73 | 1,374,600 | — | — |
| 2023-10-13 | $20.59 | $20.59 | 1,834,600 | — | — |
| 2023-10-12 | $20.50 | $20.50 | 1,450,100 | — | — |
| 2023-10-11 | $20.79 | $20.79 | 12,515,300 | — | — |
| 2023-10-10 | $21.45 | $21.45 | 3,244,900 | — | — |
| 2023-10-09 | $21.83 | $21.83 | 628,100 | — | — |
| 2023-10-06 | $21.88 | $21.88 | 1,338,800 | — | — |
| 2023-10-05 | $21.28 | $21.28 | 1,232,700 | — | — |
| 2023-10-04 | $21.93 | $21.93 | 827,800 | — | — |
| 2023-10-03 | $21.63 | $21.63 | 1,225,800 | — | — |
| 2023-10-02 | $22.50 | $22.50 | 939,300 | — | — |
| 2023-09-29 | $22.49 | $22.49 | 757,000 | — | — |
| 2023-09-28 | $22.39 | $22.39 | 681,700 | — | — |
| 2023-09-27 | $22.00 | $22.00 | 1,148,900 | — | — |
| 2023-09-26 | $21.82 | $21.82 | 1,751,100 | — | — |
| 2023-09-25 | $22.38 | $22.38 | 1,001,700 | — | — |
| 2023-09-22 | $22.60 | $22.60 | 983,000 | — | — |
| 2023-09-21 | $22.54 | $22.54 | 1,156,800 | — | — |
| 2023-09-20 | $23.45 | $23.45 | 813,500 | — | — |
| 2023-09-19 | $23.55 | $23.55 | 994,400 | — | — |
| 2023-09-18 | $23.78 | $23.78 | 993,400 | — | — |
| 2023-09-15 | $23.62 | $23.62 | 2,076,000 | — | — |
| 2023-09-14 | $23.39 | $23.39 | 844,000 | — | — |
| 2023-09-13 | $23.36 | $23.36 | 668,800 | — | — |
| 2023-09-12 | $23.69 | $23.69 | 614,400 | — | — |
| 2023-09-11 | $23.85 | $23.85 | 775,800 | — | — |
| 2023-09-08 | $23.40 | $23.40 | 769,600 | — | — |
| 2023-09-07 | $23.42 | $23.42 | 1,098,200 | — | — |
| 2023-09-06 | $23.99 | $23.99 | 891,100 | — | — |
| 2023-09-05 | $23.95 | $23.95 | 1,320,200 | — | — |
| 2023-09-01 | $23.77 | $23.77 | 4,313,600 | — | — |
| 2023-08-31 | $25.76 | $25.76 | 1,995,200 | — | — |
| 2023-08-30 | $25.65 | $25.65 | 879,300 | — | — |
| 2023-08-29 | $25.13 | $25.13 | 1,232,300 | — | — |
| 2023-08-28 | $24.49 | $24.49 | 1,038,200 | — | — |
| 2023-08-25 | $24.13 | $24.13 | 1,021,000 | — | — |
| 2023-08-24 | $24.17 | $24.17 | 1,122,400 | — | — |
| 2023-08-23 | $24.92 | $24.92 | 1,476,400 | — | — |
| 2023-08-22 | $24.16 | $24.16 | 915,400 | — | — |
| 2023-08-21 | $23.86 | $23.86 | 628,800 | — | — |
| 2023-08-18 | $23.68 | $23.68 | 1,007,700 | — | — |
| 2023-08-17 | $23.41 | $23.41 | 950,800 | — | — |
| 2023-08-16 | $23.92 | $23.92 | 868,800 | — | — |
| 2023-08-15 | $23.98 | $23.98 | 1,089,300 | — | — |
| 2023-08-14 | $24.23 | $24.23 | 534,700 | — | — |
| 2023-08-11 | $23.98 | $23.98 | 753,100 | — | — |
| 2023-08-10 | $24.03 | $24.03 | 822,100 | — | — |
| 2023-08-09 | $23.63 | $23.63 | 714,200 | — | — |
| 2023-08-08 | $24.06 | $24.06 | 1,223,000 | — | — |
| 2023-08-07 | $24.66 | $24.66 | 774,900 | — | — |
| 2023-08-04 | $24.96 | $24.96 | 1,213,900 | — | — |
| 2023-08-03 | $24.42 | $24.42 | 1,019,400 | — | — |
| 2023-08-02 | $24.17 | $24.17 | 1,773,300 | — | — |
| 2023-08-01 | $25.27 | $25.27 | 1,230,700 | — | — |
| 2023-07-31 | $25.92 | $25.92 | 1,116,300 | — | — |
| 2023-07-28 | $24.87 | $24.87 | 863,500 | — | — |
| 2023-07-27 | $24.68 | $24.68 | 1,103,400 | — | — |
| 2023-07-26 | $25.13 | $25.13 | 1,198,500 | — | — |
| 2023-07-25 | $24.42 | $24.42 | 644,400 | — | — |
| 2023-07-24 | $23.85 | $23.85 | 905,200 | — | — |
| 2023-07-21 | $24.22 | $24.22 | 803,600 | — | — |
| 2023-07-20 | $24.12 | $24.12 | 1,781,600 | — | — |
| 2023-07-19 | $24.78 | $24.78 | 1,953,100 | — | — |
| 2023-07-18 | $24.20 | $24.20 | 995,700 | — | — |
| 2023-07-17 | $24.34 | $24.34 | 818,700 | — | — |
| 2023-07-14 | $24.11 | $24.11 | 1,047,700 | — | — |
| 2023-07-13 | $24.70 | $24.70 | 1,260,400 | — | — |
| 2023-07-12 | $24.13 | $24.13 | 1,863,800 | — | — |
| 2023-07-11 | $24.07 | $24.07 | 1,841,900 | — | — |
| 2023-07-10 | $22.58 | $22.58 | 1,134,500 | — | — |
| 2023-07-07 | $21.93 | $21.93 | 803,000 | — | — |
| 2023-07-06 | $21.93 | $21.93 | 990,400 | — | — |
| 2023-07-05 | $22.24 | $22.24 | 1,267,500 | — | — |
| 2023-07-03 | $22.51 | $22.51 | 706,800 | — | — |
| 2023-06-30 | $22.48 | $22.48 | 1,558,100 | — | — |
| 2023-06-29 | $22.02 | $22.02 | 829,400 | — | — |
| 2023-06-28 | $22.07 | $22.07 | 969,700 | — | — |
| 2023-06-27 | $22.03 | $22.03 | 1,414,100 | — | — |
| 2023-06-26 | $21.37 | $21.37 | 1,101,200 | — | — |
| 2023-06-23 | $21.39 | $21.39 | 1,652,600 | — | — |
| 2023-06-22 | $21.80 | $21.80 | 1,697,900 | — | — |
| 2023-06-21 | $21.59 | $21.59 | 2,169,700 | — | — |
| 2023-06-20 | $22.07 | $22.07 | 2,169,100 | — | — |
| 2023-06-16 | $22.40 | $22.40 | 2,515,400 | — | — |
| 2023-06-15 | $22.91 | $22.91 | 1,920,400 | — | — |
| 2023-06-14 | $22.75 | $22.75 | 1,307,000 | — | — |
| 2023-06-13 | $22.81 | $22.81 | 2,422,700 | — | — |
| 2023-06-12 | $22.20 | $22.20 | 1,415,300 | — | — |
| 2023-06-09 | $22.10 | $22.10 | 1,803,100 | — | — |
| 2023-06-08 | $22.41 | $22.41 | 1,871,500 | — | — |
| 2023-06-07 | $22.42 | $22.42 | 2,472,300 | — | — |
| 2023-06-06 | $22.92 | $22.92 | 2,786,800 | — | — |
| 2023-06-05 | $22.22 | $22.22 | 2,881,000 | — | — |
| 2023-06-02 | $23.00 | $23.00 | 10,881,200 | — | — |
| 2023-06-01 | $27.75 | $27.75 | 3,396,300 | — | — |
| 2023-05-31 | $27.21 | $27.21 | 2,678,700 | — | — |
| 2023-05-30 | $26.99 | $26.99 | 2,147,400 | — | — |
| 2023-05-26 | $26.64 | $26.64 | 1,311,500 | — | — |
| 2023-05-25 | $26.48 | $26.48 | 1,377,500 | — | — |
| 2023-05-24 | $27.64 | $27.64 | 1,149,000 | — | — |
| 2023-05-23 | $28.25 | $28.25 | 1,019,600 | — | — |
| 2023-05-22 | $28.93 | $28.93 | 1,430,500 | — | — |
| 2023-05-19 | $28.71 | $28.71 | 1,350,700 | — | — |
| 2023-05-18 | $29.39 | $29.39 | 1,746,300 | — | — |
| 2023-05-17 | $28.95 | $28.95 | 1,771,200 | — | — |
| 2023-05-16 | $28.99 | $28.99 | 702,600 | — | — |
| 2023-05-15 | $29.39 | $29.39 | 1,435,300 | — | — |
| 2023-05-12 | $28.93 | $28.93 | 691,600 | — | — |
| 2023-05-11 | $29.64 | $29.64 | 639,000 | — | — |
| 2023-05-10 | $29.63 | $29.63 | 764,500 | — | — |
| 2023-05-09 | $29.10 | $29.10 | 727,900 | — | — |
| 2023-05-08 | $29.13 | $29.13 | 1,195,100 | — | — |
| 2023-05-05 | $28.70 | $28.70 | 1,279,200 | — | — |
| 2023-05-04 | $28.01 | $28.01 | 817,100 | — | — |
| 2023-05-03 | $28.23 | $28.23 | 1,198,200 | — | — |
| 2023-05-02 | $29.19 | $29.19 | 1,008,700 | — | — |
| 2023-05-01 | $29.94 | $29.94 | 774,900 | — | — |
| 2023-04-28 | $30.06 | $30.06 | 1,475,300 | — | — |
| 2023-04-27 | $31.00 | $31.00 | 986,500 | — | — |
| 2023-04-26 | $31.30 | $31.30 | 1,162,700 | — | — |
| 2023-04-25 | $30.95 | $30.95 | 1,499,600 | — | — |
| 2023-04-24 | $32.56 | $32.56 | 1,087,900 | — | — |
| 2023-04-21 | $33.96 | $33.96 | 782,600 | — | — |
| 2023-04-20 | $34.12 | $34.12 | 1,601,500 | — | — |
| 2023-04-19 | $34.87 | $34.87 | 1,387,100 | — | — |
| 2023-04-18 | $34.39 | $34.39 | 1,347,600 | — | — |
| 2023-04-17 | $34.12 | $34.12 | 1,161,500 | — | — |
| 2023-04-14 | $33.24 | $33.24 | 1,279,700 | — | — |
| 2023-04-13 | $33.39 | $33.39 | 1,332,500 | — | — |
| 2023-04-12 | $32.50 | $32.50 | 1,425,000 | — | — |
| 2023-04-11 | $32.20 | $32.20 | 763,900 | — | — |
| 2023-04-10 | $32.32 | $32.32 | 1,191,500 | — | — |
| 2023-04-06 | $32.20 | $32.20 | 931,600 | — | — |
| 2023-04-05 | $31.78 | $31.78 | 1,717,000 | — | — |
| 2023-04-04 | $33.84 | $33.84 | 1,249,600 | — | — |
| 2023-04-03 | $33.96 | $33.96 | 1,618,100 | — | — |
| 2023-03-31 | $34.98 | $34.98 | 3,114,100 | — | — |
| 2023-03-30 | $32.77 | $32.77 | 948,300 | — | — |
| 2023-03-29 | $32.31 | $32.31 | 795,900 | — | — |
| 2023-03-28 | $31.65 | $31.65 | 844,200 | — | — |
| 2023-03-27 | $32.23 | $32.23 | 828,000 | — | — |
| 2023-03-24 | $31.64 | $31.64 | 1,375,000 | — | — |
| 2023-03-23 | $32.02 | $32.02 | 1,509,100 | — | — |
| 2023-03-22 | $31.49 | $31.49 | 2,100,000 | — | — |
| 2023-03-21 | $32.64 | $32.64 | 1,098,900 | — | — |
| 2023-03-20 | $31.27 | $31.27 | 1,583,200 | — | — |
| 2023-03-17 | $32.07 | $32.07 | 2,929,700 | — | — |
| 2023-03-16 | $31.95 | $31.95 | 6,123,800 | — | — |
| 2023-03-15 | $27.84 | $27.84 | 2,308,600 | — | — |
| 2023-03-14 | $27.85 | $27.85 | 1,645,600 | — | — |
| 2023-03-13 | $28.39 | $28.39 | 2,239,100 | — | — |
| 2023-03-10 | $26.86 | $26.86 | 1,672,300 | — | — |
| 2023-03-09 | $28.77 | $28.77 | 812,800 | — | — |
| 2023-03-08 | $29.97 | $29.97 | 546,600 | — | — |
| 2023-03-07 | $30.19 | $30.19 | 810,200 | — | — |
| 2023-03-06 | $30.60 | $30.60 | 703,300 | — | — |
| 2023-03-03 | $30.74 | $30.74 | 1,101,900 | — | — |
| 2023-03-02 | $29.57 | $29.57 | 1,115,300 | — | — |
| 2023-03-01 | $29.57 | $29.57 | 679,100 | — | — |
| 2023-02-28 | $29.86 | $29.86 | 1,169,100 | — | — |
| 2023-02-27 | $29.32 | $29.32 | 674,100 | — | — |
| 2023-02-24 | $28.75 | $28.75 | 801,600 | — | — |
| 2023-02-23 | $29.56 | $29.56 | 894,300 | — | — |
| 2023-02-22 | $29.62 | $29.62 | 1,058,700 | — | — |
| 2023-02-21 | $29.47 | $29.47 | 1,006,300 | — | — |
| 2023-02-17 | $30.49 | $30.49 | 1,342,600 | — | — |
| 2023-02-16 | $30.66 | $30.66 | 1,679,300 | — | — |
| 2023-02-15 | $31.60 | $31.60 | 1,274,000 | — | — |
| 2023-02-14 | $30.39 | $30.39 | 1,455,000 | — | — |
| 2023-02-13 | $29.97 | $29.97 | 853,100 | — | — |
| 2023-02-10 | $28.96 | $28.96 | 1,252,500 | — | — |
| 2023-02-09 | $30.10 | $30.10 | 837,600 | — | — |
| 2023-02-08 | $30.59 | $30.59 | 741,000 | — | — |
| 2023-02-07 | $31.17 | $31.17 | 915,400 | — | — |
| 2023-02-06 | $30.47 | $30.47 | 1,045,400 | — | — |
| 2023-02-03 | $31.31 | $31.31 | 2,571,700 | — | — |
| 2023-02-02 | $32.11 | $32.11 | 4,239,000 | — | — |
| 2023-02-01 | $30.81 | $30.81 | 1,199,600 | — | — |
| 2023-01-31 | $29.79 | $29.79 | 973,700 | — | — |
| 2023-01-30 | $28.70 | $28.70 | 1,300,000 | — | — |
| 2023-01-27 | $29.40 | $29.40 | 2,094,500 | — | — |
| 2023-01-26 | $28.37 | $28.37 | 1,600,300 | — | — |
| 2023-01-25 | $27.34 | $27.34 | 1,520,500 | — | — |
| 2023-01-24 | $26.52 | $26.52 | 1,581,100 | — | — |
| 2023-01-23 | $28.87 | $28.87 | 1,377,600 | — | — |
| 2023-01-20 | $27.86 | $27.86 | 2,486,200 | — | — |
| 2023-01-19 | $26.38 | $26.38 | 898,100 | — | — |
| 2023-01-18 | $26.92 | $26.92 | 1,071,500 | — | — |
| 2023-01-17 | $27.72 | $27.72 | 953,600 | — | — |
| 2023-01-13 | $27.72 | $27.72 | 789,800 | — | — |
| 2023-01-12 | $27.29 | $27.29 | 832,000 | — | — |
| 2023-01-11 | $26.24 | $26.24 | 1,064,500 | — | — |
| 2023-01-10 | $25.58 | $25.58 | 853,100 | — | — |
| 2023-01-09 | $24.64 | $24.64 | 1,091,700 | — | — |
| 2023-01-06 | $23.68 | $23.68 | 663,800 | — | — |
| 2023-01-05 | $23.76 | $23.76 | 989,600 | — | — |
| 2023-01-04 | $25.15 | $25.15 | 808,400 | — | — |
| 2023-01-03 | $25.87 | $25.87 | 805,000 | — | — |