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
- 2021-11-10 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 | $23.46 | $23.46 | 21,364,500 | — | — |
| 2023-12-28 | $23.54 | $23.54 | 25,289,500 | — | — |
| 2023-12-27 | $23.73 | $23.73 | 22,593,300 | — | — |
| 2023-12-26 | $23.59 | $23.59 | 30,450,100 | — | — |
| 2023-12-22 | $23.21 | $23.21 | 23,996,800 | — | — |
| 2023-12-21 | $23.58 | $23.58 | 27,720,800 | — | — |
| 2023-12-20 | $23.18 | $23.18 | 38,421,000 | — | — |
| 2023-12-19 | $24.35 | $24.35 | 37,545,500 | — | — |
| 2023-12-18 | $23.80 | $23.80 | 46,402,300 | — | — |
| 2023-12-15 | $22.83 | $22.83 | 59,197,300 | — | — |
| 2023-12-14 | $22.43 | $22.43 | 82,961,200 | — | — |
| 2023-12-13 | $19.68 | $19.68 | 46,247,700 | — | — |
| 2023-12-12 | $18.21 | $18.21 | 33,865,500 | — | — |
| 2023-12-11 | $18.95 | $18.95 | 17,753,000 | — | — |
| 2023-12-08 | $19.04 | $19.04 | 34,974,800 | — | — |
| 2023-12-07 | $19.19 | $19.19 | 37,583,000 | — | — |
| 2023-12-06 | $18.38 | $18.38 | 59,282,800 | — | — |
| 2023-12-05 | $17.41 | $17.41 | 23,840,400 | — | — |
| 2023-12-04 | $17.74 | $17.74 | 31,666,400 | — | — |
| 2023-12-01 | $18.03 | $18.03 | 39,709,100 | — | — |
| 2023-11-30 | $16.76 | $16.76 | 28,376,600 | — | — |
| 2023-11-29 | $17.32 | $17.32 | 47,888,100 | — | — |
| 2023-11-28 | $17.42 | $17.42 | 37,881,900 | — | — |
| 2023-11-27 | $16.66 | $16.66 | 24,763,900 | — | — |
| 2023-11-24 | $16.43 | $16.43 | 15,188,400 | — | — |
| 2023-11-22 | $15.98 | $15.98 | 20,168,300 | — | — |
| 2023-11-21 | $15.72 | $15.72 | 38,697,300 | — | — |
| 2023-11-20 | $16.93 | $16.93 | 23,589,900 | — | — |
| 2023-11-17 | $16.70 | $16.70 | 30,199,500 | — | — |
| 2023-11-16 | $16.39 | $16.39 | 36,672,200 | — | — |
| 2023-11-15 | $17.24 | $17.24 | 52,207,500 | — | — |
| 2023-11-14 | $16.90 | $16.90 | 43,215,600 | — | — |
| 2023-11-13 | $16.19 | $16.19 | 38,041,900 | — | — |
| 2023-11-10 | $15.40 | $15.40 | 48,589,600 | — | — |
| 2023-11-09 | $15.33 | $15.33 | 67,877,300 | — | — |
| 2023-11-08 | $17.00 | $17.00 | 121,273,500 | — | — |
| 2023-11-07 | $17.42 | $17.42 | 45,393,300 | — | — |
| 2023-11-06 | $17.18 | $17.18 | 29,082,900 | — | — |
| 2023-11-03 | $17.71 | $17.71 | 31,536,000 | — | — |
| 2023-11-02 | $17.59 | $17.59 | 42,818,700 | — | — |
| 2023-11-01 | $16.13 | $16.13 | 18,125,400 | — | — |
| 2023-10-31 | $16.22 | $16.22 | 42,227,100 | — | — |
| 2023-10-30 | $15.72 | $15.72 | 28,495,600 | — | — |
| 2023-10-27 | $16.01 | $16.01 | 23,930,300 | — | — |
| 2023-10-26 | $16.17 | $16.17 | 29,444,900 | — | — |
| 2023-10-25 | $17.02 | $17.02 | 21,207,200 | — | — |
| 2023-10-24 | $17.43 | $17.43 | 23,001,800 | — | — |
| 2023-10-23 | $17.07 | $17.07 | 30,193,300 | — | — |
| 2023-10-20 | $16.72 | $16.72 | 30,832,900 | — | — |
| 2023-10-19 | $17.16 | $17.16 | 41,423,000 | — | — |
| 2023-10-18 | $18.09 | $18.09 | 45,912,200 | — | — |
| 2023-10-17 | $19.90 | $19.90 | 34,080,300 | — | — |
| 2023-10-16 | $19.66 | $19.66 | 21,031,100 | — | — |
| 2023-10-13 | $19.30 | $19.30 | 29,307,500 | — | — |
| 2023-10-12 | $19.33 | $19.33 | 37,700,400 | — | — |
| 2023-10-11 | $19.37 | $19.37 | 41,638,100 | — | — |
| 2023-10-10 | $19.64 | $19.64 | 54,126,000 | — | — |
| 2023-10-09 | $18.78 | $18.78 | 51,715,300 | — | — |
| 2023-10-06 | $18.92 | $18.92 | 120,814,400 | — | — |
| 2023-10-05 | $18.27 | $18.27 | 189,851,600 | — | — |
| 2023-10-04 | $23.69 | $23.69 | 48,606,000 | — | — |
| 2023-10-03 | $21.69 | $21.69 | 42,257,500 | — | — |
| 2023-10-02 | $23.66 | $23.66 | 49,561,600 | — | — |
| 2023-09-29 | $24.28 | $24.28 | 35,885,800 | — | — |
| 2023-09-28 | $23.08 | $23.08 | 23,054,300 | — | — |
| 2023-09-27 | $23.05 | $23.05 | 31,254,100 | — | — |
| 2023-09-26 | $22.26 | $22.26 | 37,062,100 | — | — |
| 2023-09-25 | $21.13 | $21.13 | 24,477,000 | — | — |
| 2023-09-22 | $20.59 | $20.59 | 24,225,700 | — | — |
| 2023-09-21 | $21.53 | $21.53 | 20,032,800 | — | — |
| 2023-09-20 | $22.40 | $22.40 | 19,550,800 | — | — |
| 2023-09-19 | $22.74 | $22.74 | 33,672,800 | — | — |
| 2023-09-18 | $23.71 | $23.71 | 20,517,500 | — | — |
| 2023-09-15 | $24.18 | $24.18 | 38,433,200 | — | — |
| 2023-09-14 | $24.11 | $24.11 | 21,598,400 | — | — |
| 2023-09-13 | $23.25 | $23.25 | 15,641,900 | — | — |
| 2023-09-12 | $23.58 | $23.58 | 23,942,100 | — | — |
| 2023-09-11 | $23.41 | $23.41 | 26,320,100 | — | — |
| 2023-09-08 | $23.10 | $23.10 | 19,056,000 | — | — |
| 2023-09-07 | $23.42 | $23.42 | 18,546,400 | — | — |
| 2023-09-06 | $23.26 | $23.26 | 18,103,700 | — | — |
| 2023-09-05 | $23.39 | $23.39 | 18,911,800 | — | — |
| 2023-09-01 | $23.31 | $23.31 | 26,403,000 | — | — |
| 2023-08-31 | $22.73 | $22.73 | 26,642,500 | — | — |
| 2023-08-30 | $22.88 | $22.88 | 22,796,300 | — | — |
| 2023-08-29 | $22.31 | $22.31 | 33,698,400 | — | — |
| 2023-08-28 | $20.53 | $20.53 | 14,795,200 | — | — |
| 2023-08-25 | $20.07 | $20.07 | 17,059,400 | — | — |
| 2023-08-24 | $19.64 | $19.64 | 18,934,000 | — | — |
| 2023-08-23 | $20.32 | $20.32 | 17,583,100 | — | — |
| 2023-08-22 | $20.08 | $20.08 | 30,440,100 | — | — |
| 2023-08-21 | $21.18 | $21.18 | 21,257,500 | — | — |
| 2023-08-18 | $20.78 | $20.78 | 25,944,000 | — | — |
| 2023-08-17 | $20.95 | $20.95 | 34,911,600 | — | — |
| 2023-08-16 | $21.04 | $21.04 | 32,188,400 | — | — |
| 2023-08-15 | $20.78 | $20.78 | 31,758,200 | — | — |
| 2023-08-14 | $21.56 | $21.56 | 33,997,000 | — | — |
| 2023-08-11 | $21.57 | $21.57 | 31,238,900 | — | — |
| 2023-08-10 | $21.91 | $21.91 | 50,575,800 | — | — |
| 2023-08-09 | $22.35 | $22.35 | 84,645,900 | — | — |
| 2023-08-08 | $24.80 | $24.80 | 57,613,400 | — | — |
| 2023-08-07 | $24.28 | $24.28 | 38,325,800 | — | — |
| 2023-08-04 | $25.26 | $25.26 | 33,547,700 | — | — |
| 2023-08-03 | $26.50 | $26.50 | 31,646,800 | — | — |
| 2023-08-02 | $25.91 | $25.91 | 48,226,700 | — | — |
| 2023-08-01 | $27.30 | $27.30 | 40,142,600 | — | — |
| 2023-07-31 | $27.64 | $27.64 | 37,941,600 | — | — |
| 2023-07-28 | $26.94 | $26.94 | 48,754,300 | — | — |
| 2023-07-27 | $26.05 | $26.05 | 66,937,600 | — | — |
| 2023-07-26 | $27.15 | $27.15 | 73,715,900 | — | — |
| 2023-07-25 | $25.35 | $25.35 | 45,926,600 | — | — |
| 2023-07-24 | $25.81 | $25.81 | 59,564,500 | — | — |
| 2023-07-21 | $25.27 | $25.27 | 80,944,800 | — | — |
| 2023-07-20 | $25.81 | $25.81 | 79,330,300 | — | — |
| 2023-07-19 | $24.83 | $24.83 | 56,565,000 | — | — |
| 2023-07-18 | $24.69 | $24.69 | 66,356,400 | — | — |
| 2023-07-17 | $23.99 | $23.99 | 67,076,000 | — | — |
| 2023-07-14 | $24.82 | $24.82 | 55,642,100 | — | — |
| 2023-07-13 | $25.52 | $25.52 | 100,021,300 | — | — |
| 2023-07-12 | $25.91 | $25.91 | 107,585,800 | — | — |
| 2023-07-11 | $24.85 | $24.85 | 94,875,300 | — | — |
| 2023-07-10 | $25.51 | $25.51 | 174,169,400 | — | — |
| 2023-07-07 | $24.70 | $24.70 | 232,047,300 | — | — |
| 2023-07-06 | $21.62 | $21.62 | 98,775,300 | — | — |
| 2023-07-05 | $20.43 | $20.43 | 118,923,400 | — | — |
| 2023-07-03 | $19.56 | $19.56 | 79,984,800 | — | — |
| 2023-06-30 | $16.66 | $16.66 | 40,422,800 | — | — |
| 2023-06-29 | $16.01 | $16.01 | 48,833,700 | — | — |
| 2023-06-28 | $14.64 | $14.64 | 32,296,400 | — | — |
| 2023-06-27 | $13.94 | $13.94 | 27,593,800 | — | — |
| 2023-06-26 | $13.45 | $13.45 | 21,634,500 | — | — |
| 2023-06-23 | $13.53 | $13.53 | 23,978,200 | — | — |
| 2023-06-22 | $14.15 | $14.15 | 25,705,600 | — | — |
| 2023-06-21 | $14.62 | $14.62 | 49,422,000 | — | — |
| 2023-06-20 | $15.70 | $15.70 | 39,557,100 | — | — |
| 2023-06-16 | $14.88 | $14.88 | 92,230,400 | — | — |
| 2023-06-15 | $15.24 | $15.24 | 33,097,500 | — | — |
| 2023-06-14 | $14.74 | $14.74 | 34,759,600 | — | — |
| 2023-06-13 | $15.25 | $15.25 | 46,597,700 | — | — |
| 2023-06-12 | $14.00 | $14.00 | 33,762,000 | — | — |
| 2023-06-09 | $13.87 | $13.87 | 25,896,700 | — | — |
| 2023-06-08 | $14.05 | $14.05 | 17,716,700 | — | — |
| 2023-06-07 | $13.82 | $13.82 | 30,942,800 | — | — |
| 2023-06-06 | $14.50 | $14.50 | 22,214,400 | — | — |
| 2023-06-05 | $14.34 | $14.34 | 17,602,000 | — | — |
| 2023-06-02 | $14.48 | $14.48 | 20,138,900 | — | — |
| 2023-06-01 | $14.58 | $14.58 | 25,361,800 | — | — |
| 2023-05-31 | $14.73 | $14.73 | 49,316,900 | — | — |
| 2023-05-30 | $14.87 | $14.87 | 29,933,800 | — | — |
| 2023-05-26 | $15.14 | $15.14 | 26,601,700 | — | — |
| 2023-05-25 | $14.57 | $14.57 | 16,133,200 | — | — |
| 2023-05-24 | $14.38 | $14.38 | 19,055,900 | — | — |
| 2023-05-23 | $14.20 | $14.20 | 18,444,200 | — | — |
| 2023-05-22 | $14.23 | $14.23 | 20,291,000 | — | — |
| 2023-05-19 | $13.47 | $13.47 | 24,278,000 | — | — |
| 2023-05-18 | $13.54 | $13.54 | 13,853,200 | — | — |
| 2023-05-17 | $13.41 | $13.41 | 16,167,300 | — | — |
| 2023-05-16 | $13.08 | $13.08 | 13,799,400 | — | — |
| 2023-05-15 | $13.44 | $13.44 | 22,534,000 | — | — |
| 2023-05-12 | $12.91 | $12.91 | 31,065,600 | — | — |
| 2023-05-11 | $13.84 | $13.84 | 26,179,600 | — | — |
| 2023-05-10 | $14.11 | $14.11 | 66,713,400 | — | — |
| 2023-05-09 | $13.86 | $13.86 | 34,103,300 | — | — |
| 2023-05-08 | $13.87 | $13.87 | 23,002,500 | — | — |
| 2023-05-05 | $13.41 | $13.41 | 16,793,100 | — | — |
| 2023-05-04 | $12.95 | $12.95 | 13,429,000 | — | — |
| 2023-05-03 | $12.81 | $12.81 | 14,620,000 | — | — |
| 2023-05-02 | $12.68 | $12.68 | 13,130,200 | — | — |
| 2023-05-01 | $12.65 | $12.65 | 12,868,700 | — | — |
| 2023-04-28 | $12.82 | $12.82 | 18,185,000 | — | — |
| 2023-04-27 | $12.67 | $12.67 | 22,583,400 | — | — |
| 2023-04-26 | $12.04 | $12.04 | 22,594,500 | — | — |
| 2023-04-25 | $12.00 | $12.00 | 17,876,600 | — | — |
| 2023-04-24 | $12.36 | $12.36 | 14,196,600 | — | — |
| 2023-04-21 | $12.25 | $12.25 | 20,695,000 | — | — |
| 2023-04-20 | $12.35 | $12.35 | 32,712,600 | — | — |
| 2023-04-19 | $12.82 | $12.82 | 31,590,500 | — | — |
| 2023-04-18 | $13.43 | $13.43 | 19,327,200 | — | — |
| 2023-04-17 | $13.73 | $13.73 | 24,478,200 | — | — |
| 2023-04-14 | $13.38 | $13.38 | 36,941,100 | — | — |
| 2023-04-13 | $14.37 | $14.37 | 13,000,500 | — | — |
| 2023-04-12 | $14.19 | $14.19 | 23,278,000 | — | — |
| 2023-04-11 | $14.74 | $14.74 | 14,668,600 | — | — |
| 2023-04-10 | $14.81 | $14.81 | 14,468,600 | — | — |
| 2023-04-06 | $14.47 | $14.47 | 14,752,500 | — | — |
| 2023-04-05 | $14.63 | $14.63 | 19,066,500 | — | — |
| 2023-04-04 | $15.38 | $15.38 | 21,953,000 | — | — |
| 2023-04-03 | $15.23 | $15.23 | 26,714,500 | — | — |
| 2023-03-31 | $15.48 | $15.48 | 38,244,700 | — | — |
| 2023-03-30 | $14.40 | $14.40 | 24,339,700 | — | — |
| 2023-03-29 | $14.24 | $14.24 | 34,237,300 | — | — |
| 2023-03-28 | $12.96 | $12.96 | 16,396,700 | — | — |
| 2023-03-27 | $13.31 | $13.31 | 16,035,400 | — | — |
| 2023-03-24 | $13.62 | $13.62 | 17,770,100 | — | — |
| 2023-03-23 | $13.71 | $13.71 | 20,984,200 | — | — |
| 2023-03-22 | $13.29 | $13.29 | 23,357,000 | — | — |
| 2023-03-21 | $13.61 | $13.61 | 27,341,300 | — | — |
| 2023-03-20 | $13.02 | $13.02 | 30,927,600 | — | — |
| 2023-03-17 | $13.01 | $13.01 | 36,718,200 | — | — |
| 2023-03-16 | $13.46 | $13.46 | 30,325,200 | — | — |
| 2023-03-15 | $13.03 | $13.03 | 43,498,100 | — | — |
| 2023-03-14 | $13.21 | $13.21 | 36,173,200 | — | — |
| 2023-03-13 | $13.73 | $13.73 | 43,513,000 | — | — |
| 2023-03-10 | $14.16 | $14.16 | 42,475,700 | — | — |
| 2023-03-09 | $14.53 | $14.53 | 40,790,600 | — | — |
| 2023-03-08 | $15.13 | $15.13 | 76,217,700 | — | — |
| 2023-03-07 | $14.64 | $14.64 | 128,729,000 | — | — |
| 2023-03-06 | $17.13 | $17.13 | 32,080,000 | — | — |
| 2023-03-03 | $16.92 | $16.92 | 48,011,300 | — | — |
| 2023-03-02 | $15.72 | $15.72 | 41,698,200 | — | — |
| 2023-03-01 | $15.76 | $15.76 | 87,442,100 | — | — |
| 2023-02-28 | $19.30 | $19.30 | 36,331,100 | — | — |
| 2023-02-27 | $18.45 | $18.45 | 20,042,500 | — | — |
| 2023-02-24 | $17.32 | $17.32 | 20,161,600 | — | — |
| 2023-02-23 | $18.18 | $18.18 | 25,995,900 | — | — |
| 2023-02-22 | $19.02 | $19.02 | 16,786,900 | — | — |
| 2023-02-21 | $19.08 | $19.08 | 13,737,700 | — | — |
| 2023-02-17 | $20.22 | $20.22 | 16,589,200 | — | — |
| 2023-02-16 | $20.68 | $20.68 | 21,737,700 | — | — |
| 2023-02-15 | $21.15 | $21.15 | 27,957,200 | — | — |
| 2023-02-14 | $19.49 | $19.49 | 17,274,200 | — | — |
| 2023-02-13 | $18.92 | $18.92 | 13,538,600 | — | — |
| 2023-02-10 | $18.85 | $18.85 | 17,148,500 | — | — |
| 2023-02-09 | $19.42 | $19.42 | 18,834,400 | — | — |
| 2023-02-08 | $20.08 | $20.08 | 18,650,900 | — | — |
| 2023-02-07 | $19.91 | $19.91 | 28,566,900 | — | — |
| 2023-02-06 | $20.22 | $20.22 | 15,772,600 | — | — |
| 2023-02-03 | $19.90 | $19.90 | 27,177,300 | — | — |
| 2023-02-02 | $20.88 | $20.88 | 39,070,000 | — | — |
| 2023-02-01 | $19.71 | $19.71 | 36,443,900 | — | — |
| 2023-01-31 | $19.40 | $19.40 | 31,614,400 | — | — |
| 2023-01-30 | $18.04 | $18.04 | 34,992,500 | — | — |
| 2023-01-27 | $19.83 | $19.83 | 73,907,100 | — | — |
| 2023-01-26 | $18.31 | $18.31 | 32,276,700 | — | — |
| 2023-01-25 | $18.69 | $18.69 | 26,136,500 | — | — |
| 2023-01-24 | $18.05 | $18.05 | 22,660,100 | — | — |
| 2023-01-23 | $18.10 | $18.10 | 41,768,300 | — | — |
| 2023-01-20 | $16.23 | $16.23 | 23,673,400 | — | — |
| 2023-01-19 | $15.79 | $15.79 | 28,441,500 | — | — |
| 2023-01-18 | $16.50 | $16.50 | 22,158,100 | — | — |
| 2023-01-17 | $16.93 | $16.93 | 25,623,600 | — | — |
| 2023-01-13 | $16.45 | $16.45 | 42,771,400 | — | — |
| 2023-01-12 | $17.58 | $17.58 | 30,584,200 | — | — |
| 2023-01-11 | $17.08 | $17.08 | 33,365,100 | — | — |
| 2023-01-10 | $16.45 | $16.45 | 26,468,300 | — | — |
| 2023-01-09 | $16.62 | $16.62 | 21,572,200 | — | — |
| 2023-01-06 | $16.40 | $16.40 | 22,022,300 | — | — |
| 2023-01-05 | $16.56 | $16.56 | 24,201,200 | — | — |
| 2023-01-04 | $17.71 | $17.71 | 28,730,200 | — | — |
| 2023-01-03 | $17.34 | $17.34 | 25,993,900 | — | — |