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
- 2021-04-28 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 | $23.03 | $23.03 | 590,200 | — | — |
| 2023-12-28 | $23.94 | $23.94 | 395,300 | — | — |
| 2023-12-27 | $24.22 | $24.22 | 289,300 | — | — |
| 2023-12-26 | $24.12 | $24.12 | 275,800 | — | — |
| 2023-12-22 | $23.72 | $23.72 | 394,500 | — | — |
| 2023-12-21 | $23.49 | $23.49 | 498,900 | — | — |
| 2023-12-20 | $22.96 | $22.96 | 422,700 | — | — |
| 2023-12-19 | $23.68 | $23.68 | 616,200 | — | — |
| 2023-12-18 | $22.84 | $22.84 | 498,900 | — | — |
| 2023-12-15 | $22.54 | $22.54 | 1,441,200 | — | — |
| 2023-12-14 | $23.40 | $23.40 | 714,300 | — | — |
| 2023-12-13 | $23.15 | $23.15 | 731,200 | — | — |
| 2023-12-12 | $21.97 | $21.97 | 672,500 | — | — |
| 2023-12-11 | $21.19 | $21.19 | 445,200 | — | — |
| 2023-12-08 | $21.23 | $21.23 | 380,900 | — | — |
| 2023-12-07 | $21.10 | $21.10 | 421,100 | — | — |
| 2023-12-06 | $20.79 | $20.79 | 575,300 | — | — |
| 2023-12-05 | $20.90 | $20.90 | 709,500 | — | — |
| 2023-12-04 | $22.25 | $22.25 | 508,700 | — | — |
| 2023-12-01 | $21.80 | $21.80 | 799,400 | — | — |
| 2023-11-30 | $20.66 | $20.66 | 1,173,200 | — | — |
| 2023-11-29 | $21.15 | $21.15 | 793,600 | — | — |
| 2023-11-28 | $22.10 | $22.10 | 485,500 | — | — |
| 2023-11-27 | $21.94 | $21.94 | 710,200 | — | — |
| 2023-11-24 | $22.50 | $22.50 | 190,400 | — | — |
| 2023-11-22 | $22.17 | $22.17 | 715,300 | — | — |
| 2023-11-21 | $22.00 | $22.00 | 754,600 | — | — |
| 2023-11-20 | $22.89 | $22.89 | 375,700 | — | — |
| 2023-11-17 | $22.90 | $22.90 | 748,300 | — | — |
| 2023-11-16 | $22.87 | $22.87 | 664,300 | — | — |
| 2023-11-15 | $23.65 | $23.65 | 830,300 | — | — |
| 2023-11-14 | $23.22 | $23.22 | 915,100 | — | — |
| 2023-11-13 | $21.29 | $21.29 | 676,900 | — | — |
| 2023-11-10 | $21.79 | $21.79 | 473,900 | — | — |
| 2023-11-09 | $21.87 | $21.87 | 688,900 | — | — |
| 2023-11-08 | $22.43 | $22.43 | 461,400 | — | — |
| 2023-11-07 | $23.05 | $23.05 | 694,600 | — | — |
| 2023-11-06 | $22.57 | $22.57 | 1,201,500 | — | — |
| 2023-11-03 | $23.52 | $23.52 | 1,984,800 | — | — |
| 2023-11-02 | $20.57 | $20.57 | 1,575,900 | — | — |
| 2023-11-01 | $20.42 | $20.42 | 963,200 | — | — |
| 2023-10-31 | $21.02 | $21.02 | 851,800 | — | — |
| 2023-10-30 | $20.67 | $20.67 | 2,628,200 | — | — |
| 2023-10-27 | $21.83 | $21.83 | 1,012,200 | — | — |
| 2023-10-26 | $22.40 | $22.40 | 795,500 | — | — |
| 2023-10-25 | $22.04 | $22.04 | 561,200 | — | — |
| 2023-10-24 | $22.54 | $22.54 | 546,900 | — | — |
| 2023-10-23 | $22.31 | $22.31 | 1,089,800 | — | — |
| 2023-10-20 | $22.86 | $22.86 | 797,800 | — | — |
| 2023-10-19 | $23.05 | $23.05 | 611,900 | — | — |
| 2023-10-18 | $22.57 | $22.57 | 476,000 | — | — |
| 2023-10-17 | $23.27 | $23.27 | 1,093,800 | — | — |
| 2023-10-16 | $21.90 | $21.90 | 869,300 | — | — |
| 2023-10-13 | $21.47 | $21.47 | 730,000 | — | — |
| 2023-10-12 | $21.71 | $21.71 | 622,100 | — | — |
| 2023-10-11 | $22.36 | $22.36 | 953,800 | — | — |
| 2023-10-10 | $23.65 | $23.65 | 487,800 | — | — |
| 2023-10-09 | $23.20 | $23.20 | 297,700 | — | — |
| 2023-10-06 | $23.32 | $23.32 | 720,300 | — | — |
| 2023-10-05 | $22.58 | $22.58 | 637,000 | — | — |
| 2023-10-04 | $22.53 | $22.53 | 475,500 | — | — |
| 2023-10-03 | $22.32 | $22.32 | 498,800 | — | — |
| 2023-10-02 | $22.51 | $22.51 | 976,500 | — | — |
| 2023-09-29 | $23.00 | $23.00 | 1,139,400 | — | — |
| 2023-09-28 | $23.00 | $23.00 | 983,700 | — | — |
| 2023-09-27 | $22.13 | $22.13 | 656,500 | — | — |
| 2023-09-26 | $22.01 | $22.01 | 531,500 | — | — |
| 2023-09-25 | $21.85 | $21.85 | 499,700 | — | — |
| 2023-09-22 | $21.63 | $21.63 | 601,600 | — | — |
| 2023-09-21 | $21.97 | $21.97 | 807,400 | — | — |
| 2023-09-20 | $22.01 | $22.01 | 791,500 | — | — |
| 2023-09-19 | $22.72 | $22.72 | 1,429,500 | — | — |
| 2023-09-18 | $23.59 | $23.59 | 6,978,600 | — | — |
| 2023-09-15 | $24.32 | $24.32 | 4,848,600 | — | — |
| 2023-09-14 | $23.47 | $23.47 | 987,200 | — | — |
| 2023-09-13 | $24.15 | $24.15 | 1,100,500 | — | — |
| 2023-09-12 | $24.20 | $24.20 | 738,800 | — | — |
| 2023-09-11 | $25.61 | $25.61 | 662,100 | — | — |
| 2023-09-08 | $25.40 | $25.40 | 431,400 | — | — |
| 2023-09-07 | $25.92 | $25.92 | 551,800 | — | — |
| 2023-09-06 | $25.76 | $25.76 | 726,400 | — | — |
| 2023-09-05 | $25.79 | $25.79 | 534,900 | — | — |
| 2023-09-01 | $26.29 | $26.29 | 615,400 | — | — |
| 2023-08-31 | $26.25 | $26.25 | 783,200 | — | — |
| 2023-08-30 | $26.83 | $26.83 | 1,129,500 | — | — |
| 2023-08-29 | $25.65 | $25.65 | 555,900 | — | — |
| 2023-08-28 | $25.51 | $25.51 | 302,100 | — | — |
| 2023-08-25 | $25.36 | $25.36 | 448,700 | — | — |
| 2023-08-24 | $24.65 | $24.65 | 820,000 | — | — |
| 2023-08-23 | $25.23 | $25.23 | 351,700 | — | — |
| 2023-08-22 | $24.76 | $24.76 | 695,400 | — | — |
| 2023-08-21 | $25.09 | $25.09 | 702,100 | — | — |
| 2023-08-18 | $25.14 | $25.14 | 596,700 | — | — |
| 2023-08-17 | $25.10 | $25.10 | 783,000 | — | — |
| 2023-08-16 | $25.98 | $25.98 | 728,800 | — | — |
| 2023-08-15 | $27.06 | $27.06 | 557,700 | — | — |
| 2023-08-14 | $27.07 | $27.07 | 660,700 | — | — |
| 2023-08-11 | $27.05 | $27.05 | 326,000 | — | — |
| 2023-08-10 | $27.13 | $27.13 | 460,800 | — | — |
| 2023-08-09 | $26.62 | $26.62 | 519,900 | — | — |
| 2023-08-08 | $26.60 | $26.60 | 562,800 | — | — |
| 2023-08-07 | $26.68 | $26.68 | 798,600 | — | — |
| 2023-08-04 | $27.34 | $27.34 | 1,013,700 | — | — |
| 2023-08-03 | $26.46 | $26.46 | 1,512,000 | — | — |
| 2023-08-02 | $26.91 | $26.91 | 900,800 | — | — |
| 2023-08-01 | $27.70 | $27.70 | 1,087,500 | — | — |
| 2023-07-31 | $27.92 | $27.92 | 1,258,000 | — | — |
| 2023-07-28 | $26.98 | $26.98 | 678,900 | — | — |
| 2023-07-27 | $26.19 | $26.19 | 596,400 | — | — |
| 2023-07-26 | $27.01 | $27.01 | 519,600 | — | — |
| 2023-07-25 | $26.78 | $26.78 | 554,200 | — | — |
| 2023-07-24 | $26.93 | $26.93 | 531,000 | — | — |
| 2023-07-21 | $27.07 | $27.07 | 677,000 | — | — |
| 2023-07-20 | $26.89 | $26.89 | 655,200 | — | — |
| 2023-07-19 | $27.17 | $27.17 | 906,000 | — | — |
| 2023-07-18 | $27.49 | $27.49 | 1,461,000 | — | — |
| 2023-07-17 | $26.85 | $26.85 | 742,800 | — | — |
| 2023-07-14 | $26.03 | $26.03 | 869,400 | — | — |
| 2023-07-13 | $25.12 | $25.12 | 761,000 | — | — |
| 2023-07-12 | $24.55 | $24.55 | 839,000 | — | — |
| 2023-07-11 | $25.13 | $25.13 | 727,000 | — | — |
| 2023-07-10 | $25.45 | $25.45 | 1,180,000 | — | — |
| 2023-07-07 | $24.69 | $24.69 | 862,900 | — | — |
| 2023-07-06 | $25.44 | $25.44 | 687,300 | — | — |
| 2023-07-05 | $25.74 | $25.74 | 1,501,800 | — | — |
| 2023-07-03 | $25.60 | $25.60 | 487,800 | — | — |
| 2023-06-30 | $26.11 | $26.11 | 774,700 | — | — |
| 2023-06-29 | $26.56 | $26.56 | 1,461,500 | — | — |
| 2023-06-28 | $27.49 | $27.49 | 1,399,800 | — | — |
| 2023-06-27 | $25.96 | $25.96 | 1,342,100 | — | — |
| 2023-06-26 | $24.78 | $24.78 | 1,107,200 | — | — |
| 2023-06-23 | $24.36 | $24.36 | 3,956,900 | — | — |
| 2023-06-22 | $25.02 | $25.02 | 1,211,700 | — | — |
| 2023-06-21 | $24.95 | $24.95 | 1,051,700 | — | — |
| 2023-06-20 | $25.51 | $25.51 | 1,425,400 | — | — |
| 2023-06-16 | $25.20 | $25.20 | 3,701,800 | — | — |
| 2023-06-15 | $27.23 | $27.23 | 2,288,700 | — | — |
| 2023-06-14 | $27.85 | $27.85 | 2,844,500 | — | — |
| 2023-06-13 | $28.88 | $28.88 | 21,691,600 | — | — |
| 2023-06-12 | $28.30 | $28.30 | 2,584,900 | — | — |
| 2023-06-09 | $28.19 | $28.19 | 3,055,200 | — | — |
| 2023-06-08 | $27.80 | $27.80 | 6,222,600 | — | — |
| 2023-06-07 | $25.28 | $25.28 | 1,466,700 | — | — |
| 2023-06-06 | $24.61 | $24.61 | 1,095,600 | — | — |
| 2023-06-05 | $24.01 | $24.01 | 1,322,900 | — | — |
| 2023-06-02 | $24.84 | $24.84 | 1,803,800 | — | — |
| 2023-06-01 | $24.37 | $24.37 | 910,800 | — | — |
| 2023-05-31 | $24.95 | $24.95 | 1,020,900 | — | — |
| 2023-05-30 | $24.54 | $24.54 | 616,100 | — | — |
| 2023-05-26 | $24.48 | $24.48 | 544,700 | — | — |
| 2023-05-25 | $24.44 | $24.44 | 1,216,500 | — | — |
| 2023-05-24 | $25.29 | $25.29 | 634,600 | — | — |
| 2023-05-23 | $25.49 | $25.49 | 856,700 | — | — |
| 2023-05-22 | $26.22 | $26.22 | 970,400 | — | — |
| 2023-05-19 | $25.36 | $25.36 | 766,200 | — | — |
| 2023-05-18 | $25.24 | $25.24 | 751,200 | — | — |
| 2023-05-17 | $25.44 | $25.44 | 1,218,200 | — | — |
| 2023-05-16 | $25.53 | $25.53 | 1,301,700 | — | — |
| 2023-05-15 | $26.33 | $26.33 | 1,131,400 | — | — |
| 2023-05-12 | $26.40 | $26.40 | 1,311,400 | — | — |
| 2023-05-11 | $27.01 | $27.01 | 1,278,200 | — | — |
| 2023-05-10 | $27.75 | $27.75 | 1,637,300 | — | — |
| 2023-05-09 | $29.05 | $29.05 | 1,982,700 | — | — |
| 2023-05-08 | $29.93 | $29.93 | 7,105,500 | — | — |
| 2023-05-05 | $29.09 | $29.09 | 6,832,100 | — | — |
| 2023-05-04 | $27.43 | $27.43 | 13,583,800 | — | — |
| 2023-05-03 | $27.10 | $27.10 | 1,290,900 | — | — |
| 2023-05-02 | $27.27 | $27.27 | 882,600 | — | — |
| 2023-05-01 | $27.98 | $27.98 | 930,600 | — | — |
| 2023-04-28 | $27.63 | $27.63 | 860,300 | — | — |
| 2023-04-27 | $27.09 | $27.09 | 889,600 | — | — |
| 2023-04-26 | $26.24 | $26.24 | 499,900 | — | — |
| 2023-04-25 | $26.10 | $26.10 | 359,900 | — | — |
| 2023-04-24 | $26.38 | $26.38 | 357,600 | — | — |
| 2023-04-21 | $26.23 | $26.23 | 350,500 | — | — |
| 2023-04-20 | $25.59 | $25.59 | 376,300 | — | — |
| 2023-04-19 | $25.80 | $25.80 | 711,300 | — | — |
| 2023-04-18 | $25.87 | $25.87 | 978,000 | — | — |
| 2023-04-17 | $25.36 | $25.36 | 645,600 | — | — |
| 2023-04-14 | $24.72 | $24.72 | 855,100 | — | — |
| 2023-04-13 | $26.75 | $26.75 | 781,100 | — | — |
| 2023-04-12 | $26.92 | $26.92 | 913,100 | — | — |
| 2023-04-11 | $28.06 | $28.06 | 542,800 | — | — |
| 2023-04-10 | $27.94 | $27.94 | 465,300 | — | — |
| 2023-04-06 | $27.57 | $27.57 | 440,200 | — | — |
| 2023-04-05 | $27.77 | $27.77 | 326,900 | — | — |
| 2023-04-04 | $28.08 | $28.08 | 457,600 | — | — |
| 2023-04-03 | $27.78 | $27.78 | 489,900 | — | — |
| 2023-03-31 | $27.61 | $27.61 | 453,200 | — | — |
| 2023-03-30 | $27.45 | $27.45 | 541,800 | — | — |
| 2023-03-29 | $27.76 | $27.76 | 523,600 | — | — |
| 2023-03-28 | $27.47 | $27.47 | 932,300 | — | — |
| 2023-03-27 | $28.01 | $28.01 | 462,400 | — | — |
| 2023-03-24 | $27.72 | $27.72 | 464,500 | — | — |
| 2023-03-23 | $26.67 | $26.67 | 552,500 | — | — |
| 2023-03-22 | $26.35 | $26.35 | 379,600 | — | — |
| 2023-03-21 | $27.04 | $27.04 | 442,800 | — | — |
| 2023-03-20 | $27.03 | $27.03 | 470,800 | — | — |
| 2023-03-17 | $27.08 | $27.08 | 1,238,600 | — | — |
| 2023-03-16 | $27.34 | $27.34 | 558,400 | — | — |
| 2023-03-15 | $26.43 | $26.43 | 626,300 | — | — |
| 2023-03-14 | $26.08 | $26.08 | 659,400 | — | — |
| 2023-03-13 | $26.08 | $26.08 | 721,800 | — | — |
| 2023-03-10 | $25.81 | $25.81 | 1,177,000 | — | — |
| 2023-03-09 | $27.72 | $27.72 | 519,700 | — | — |
| 2023-03-08 | $28.34 | $28.34 | 507,300 | — | — |
| 2023-03-07 | $28.42 | $28.42 | 831,500 | — | — |
| 2023-03-06 | $28.31 | $28.31 | 575,300 | — | — |
| 2023-03-03 | $28.71 | $28.71 | 1,154,800 | — | — |
| 2023-03-02 | $28.11 | $28.11 | 737,900 | — | — |
| 2023-03-01 | $28.24 | $28.24 | 961,300 | — | — |
| 2023-02-28 | $27.93 | $27.93 | 1,758,400 | — | — |
| 2023-02-27 | $27.00 | $27.00 | 1,189,100 | — | — |
| 2023-02-24 | $26.86 | $26.86 | 887,100 | — | — |
| 2023-02-23 | $27.73 | $27.73 | 1,050,600 | — | — |
| 2023-02-22 | $27.81 | $27.81 | 579,300 | — | — |
| 2023-02-21 | $27.77 | $27.77 | 685,500 | — | — |
| 2023-02-17 | $28.08 | $28.08 | 869,400 | — | — |
| 2023-02-16 | $27.76 | $27.76 | 307,700 | — | — |
| 2023-02-15 | $27.47 | $27.47 | 347,900 | — | — |
| 2023-02-14 | $27.84 | $27.84 | 531,500 | — | — |
| 2023-02-13 | $27.40 | $27.40 | 415,900 | — | — |
| 2023-02-10 | $27.02 | $27.02 | 745,900 | — | — |
| 2023-02-09 | $26.54 | $26.54 | 488,900 | — | — |
| 2023-02-08 | $26.59 | $26.59 | 827,100 | — | — |
| 2023-02-07 | $25.82 | $25.82 | 836,200 | — | — |
| 2023-02-06 | $25.82 | $25.82 | 408,500 | — | — |
| 2023-02-03 | $25.96 | $25.96 | 824,200 | — | — |
| 2023-02-02 | $27.70 | $27.70 | 814,600 | — | — |
| 2023-02-01 | $27.61 | $27.61 | 848,200 | — | — |
| 2023-01-31 | $27.04 | $27.04 | 998,100 | — | — |
| 2023-01-30 | $26.28 | $26.28 | 860,900 | — | — |
| 2023-01-27 | $25.56 | $25.56 | 404,900 | — | — |
| 2023-01-26 | $25.15 | $25.15 | 531,500 | — | — |
| 2023-01-25 | $25.36 | $25.36 | 269,200 | — | — |
| 2023-01-24 | $24.82 | $24.82 | 593,800 | — | — |
| 2023-01-23 | $25.54 | $25.54 | 424,000 | — | — |
| 2023-01-20 | $25.06 | $25.06 | 510,900 | — | — |
| 2023-01-19 | $25.22 | $25.22 | 808,200 | — | — |
| 2023-01-18 | $25.77 | $25.77 | 1,178,000 | — | — |
| 2023-01-17 | $26.68 | $26.68 | 969,600 | — | — |
| 2023-01-13 | $25.61 | $25.61 | 895,200 | — | — |
| 2023-01-12 | $25.81 | $25.81 | 733,300 | — | — |
| 2023-01-11 | $24.76 | $24.76 | 991,800 | — | — |
| 2023-01-10 | $23.31 | $23.31 | 1,130,600 | — | — |
| 2023-01-09 | $21.93 | $21.93 | 822,500 | — | — |
| 2023-01-06 | $21.51 | $21.51 | 707,400 | — | — |
| 2023-01-05 | $21.00 | $21.00 | 569,300 | — | — |
| 2023-01-04 | $21.52 | $21.52 | 932,500 | — | — |
| 2023-01-03 | $22.29 | $22.29 | 714,600 | — | — |