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
- 2015-08-05 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 | $19.63 | $19.63 | 8,978,400 | — | — |
| 2023-12-28 | $20.32 | $20.32 | 8,886,100 | — | — |
| 2023-12-27 | $20.32 | $20.32 | 11,733,500 | — | — |
| 2023-12-26 | $19.95 | $19.95 | 9,832,100 | — | — |
| 2023-12-22 | $19.26 | $19.26 | 13,727,600 | — | — |
| 2023-12-21 | $19.39 | $19.39 | 12,871,700 | — | — |
| 2023-12-20 | $18.13 | $18.13 | 20,227,500 | — | — |
| 2023-12-19 | $19.54 | $19.54 | 24,866,600 | — | — |
| 2023-12-18 | $18.03 | $18.03 | 18,422,400 | — | — |
| 2023-12-15 | $18.63 | $18.63 | 28,063,400 | — | — |
| 2023-12-14 | $17.94 | $17.94 | 43,830,300 | — | — |
| 2023-12-13 | $14.96 | $14.96 | 18,590,200 | — | — |
| 2023-12-12 | $12.50 | $12.50 | 10,361,600 | — | — |
| 2023-12-11 | $13.35 | $13.35 | 10,736,000 | — | — |
| 2023-12-08 | $12.89 | $12.89 | 16,527,800 | — | — |
| 2023-12-07 | $13.87 | $13.87 | 10,529,000 | — | — |
| 2023-12-06 | $13.89 | $13.89 | 17,258,900 | — | — |
| 2023-12-05 | $13.94 | $13.94 | 10,292,100 | — | — |
| 2023-12-04 | $14.42 | $14.42 | 15,446,800 | — | — |
| 2023-12-01 | $14.34 | $14.34 | 14,674,400 | — | — |
| 2023-11-30 | $12.90 | $12.90 | 17,023,100 | — | — |
| 2023-11-29 | $12.76 | $12.76 | 20,432,900 | — | — |
| 2023-11-28 | $11.92 | $11.92 | 12,404,200 | — | — |
| 2023-11-27 | $11.15 | $11.15 | 11,382,900 | — | — |
| 2023-11-24 | $11.31 | $11.31 | 4,027,300 | — | — |
| 2023-11-22 | $11.41 | $11.41 | 6,882,400 | — | — |
| 2023-11-21 | $11.57 | $11.57 | 7,041,000 | — | — |
| 2023-11-20 | $11.91 | $11.91 | 10,128,500 | — | — |
| 2023-11-17 | $11.67 | $11.67 | 9,963,300 | — | — |
| 2023-11-16 | $11.19 | $11.19 | 11,199,600 | — | — |
| 2023-11-15 | $11.59 | $11.59 | 17,936,700 | — | — |
| 2023-11-14 | $10.98 | $10.98 | 24,617,500 | — | — |
| 2023-11-13 | $9.23 | $9.23 | 9,657,900 | — | — |
| 2023-11-10 | $9.44 | $9.44 | 15,770,100 | — | — |
| 2023-11-09 | $10.04 | $10.04 | 8,781,600 | — | — |
| 2023-11-08 | $10.45 | $10.45 | 9,861,100 | — | — |
| 2023-11-07 | $10.69 | $10.69 | 8,892,700 | — | — |
| 2023-11-06 | $10.29 | $10.29 | 10,703,200 | — | — |
| 2023-11-03 | $10.84 | $10.84 | 17,902,000 | — | — |
| 2023-11-02 | $10.45 | $10.45 | 22,116,600 | — | — |
| 2023-11-01 | $9.49 | $9.49 | 13,153,400 | — | — |
| 2023-10-31 | $9.65 | $9.65 | 11,769,300 | — | — |
| 2023-10-30 | $8.99 | $8.99 | 10,023,400 | — | — |
| 2023-10-27 | $8.84 | $8.84 | 13,881,900 | — | — |
| 2023-10-26 | $9.71 | $9.71 | 13,853,800 | — | — |
| 2023-10-25 | $8.85 | $8.85 | 25,134,200 | — | — |
| 2023-10-24 | $9.67 | $9.67 | 14,654,000 | — | — |
| 2023-10-23 | $9.88 | $9.88 | 14,214,300 | — | — |
| 2023-10-20 | $9.85 | $9.85 | 20,656,100 | — | — |
| 2023-10-19 | $10.58 | $10.58 | 15,639,500 | — | — |
| 2023-10-18 | $11.56 | $11.56 | 10,137,800 | — | — |
| 2023-10-17 | $12.18 | $12.18 | 10,617,500 | — | — |
| 2023-10-16 | $11.93 | $11.93 | 11,195,300 | — | — |
| 2023-10-13 | $11.52 | $11.52 | 10,562,800 | — | — |
| 2023-10-12 | $11.80 | $11.80 | 12,237,900 | — | — |
| 2023-10-11 | $12.30 | $12.30 | 13,527,900 | — | — |
| 2023-10-10 | $11.93 | $11.93 | 20,317,400 | — | — |
| 2023-10-09 | $10.50 | $10.50 | 10,470,900 | — | — |
| 2023-10-06 | $10.45 | $10.45 | 13,461,700 | — | — |
| 2023-10-05 | $10.01 | $10.01 | 13,143,100 | — | — |
| 2023-10-04 | $10.54 | $10.54 | 18,497,300 | — | — |
| 2023-10-03 | $10.66 | $10.66 | 14,903,800 | — | — |
| 2023-10-02 | $11.24 | $11.24 | 13,715,800 | — | — |
| 2023-09-29 | $12.56 | $12.56 | 12,188,800 | — | — |
| 2023-09-28 | $12.30 | $12.30 | 15,272,900 | — | — |
| 2023-09-27 | $12.41 | $12.41 | 8,130,700 | — | — |
| 2023-09-26 | $12.55 | $12.55 | 8,411,500 | — | — |
| 2023-09-25 | $12.75 | $12.75 | 9,112,800 | — | — |
| 2023-09-22 | $12.89 | $12.89 | 9,977,100 | — | — |
| 2023-09-21 | $13.52 | $13.51 | 9,647,100 | — | — |
| 2023-09-20 | $14.26 | $14.26 | 5,394,300 | — | — |
| 2023-09-19 | $14.40 | $14.40 | 6,067,000 | — | — |
| 2023-09-18 | $14.10 | $14.10 | 8,097,500 | — | — |
| 2023-09-15 | $15.06 | $15.06 | 8,689,900 | — | — |
| 2023-09-14 | $15.50 | $15.50 | 11,871,500 | — | — |
| 2023-09-13 | $14.16 | $14.16 | 7,475,500 | — | — |
| 2023-09-12 | $14.63 | $14.63 | 7,461,000 | — | — |
| 2023-09-11 | $13.72 | $13.72 | 6,383,200 | — | — |
| 2023-09-08 | $13.99 | $13.99 | 7,693,300 | — | — |
| 2023-09-07 | $14.48 | $14.48 | 8,536,300 | — | — |
| 2023-09-06 | $15.11 | $15.11 | 5,315,100 | — | — |
| 2023-09-05 | $15.51 | $15.51 | 4,903,100 | — | — |
| 2023-09-01 | $15.81 | $15.81 | 6,069,100 | — | — |
| 2023-08-31 | $15.63 | $15.63 | 7,682,100 | — | — |
| 2023-08-30 | $15.43 | $15.43 | 13,358,300 | — | — |
| 2023-08-29 | $15.16 | $15.16 | 9,905,100 | — | — |
| 2023-08-28 | $13.97 | $13.97 | 7,432,200 | — | — |
| 2023-08-25 | $13.91 | $13.91 | 6,105,900 | — | — |
| 2023-08-24 | $13.57 | $13.57 | 7,821,900 | — | — |
| 2023-08-23 | $14.01 | $14.01 | 7,219,900 | — | — |
| 2023-08-22 | $13.67 | $13.67 | 10,570,100 | — | — |
| 2023-08-21 | $13.80 | $13.80 | 10,202,700 | — | — |
| 2023-08-18 | $14.21 | $14.21 | 9,144,400 | — | — |
| 2023-08-17 | $14.67 | $14.67 | 10,124,600 | — | — |
| 2023-08-16 | $14.88 | $14.88 | 9,206,000 | — | — |
| 2023-08-15 | $15.77 | $15.77 | 8,439,100 | — | — |
| 2023-08-14 | $16.77 | $16.77 | 8,001,800 | — | — |
| 2023-08-11 | $16.64 | $16.64 | 7,512,200 | — | — |
| 2023-08-10 | $16.97 | $16.97 | 10,258,700 | — | — |
| 2023-08-09 | $17.99 | $17.99 | 8,381,400 | — | — |
| 2023-08-08 | $17.43 | $17.43 | 10,813,000 | — | — |
| 2023-08-07 | $17.55 | $17.55 | 9,335,900 | — | — |
| 2023-08-04 | $17.53 | $17.53 | 16,648,600 | — | — |
| 2023-08-03 | $19.20 | $19.20 | 27,510,300 | — | — |
| 2023-08-02 | $17.84 | $17.84 | 10,423,800 | — | — |
| 2023-08-01 | $19.15 | $19.15 | 6,736,800 | — | — |
| 2023-07-31 | $18.98 | $18.98 | 8,384,300 | — | — |
| 2023-07-28 | $18.33 | $18.33 | 10,178,200 | — | — |
| 2023-07-27 | $18.34 | $18.34 | 13,116,400 | — | — |
| 2023-07-26 | $20.16 | $20.16 | 11,288,400 | — | — |
| 2023-07-25 | $20.30 | $20.30 | 5,363,900 | — | — |
| 2023-07-24 | $20.71 | $20.71 | 6,122,000 | — | — |
| 2023-07-21 | $21.34 | $21.34 | 7,292,800 | — | — |
| 2023-07-20 | $21.65 | $21.65 | 8,017,700 | — | — |
| 2023-07-19 | $22.47 | $22.47 | 8,620,400 | — | — |
| 2023-07-18 | $22.14 | $22.14 | 18,569,900 | — | — |
| 2023-07-17 | $21.83 | $21.83 | 14,027,600 | — | — |
| 2023-07-14 | $19.48 | $19.48 | 6,210,100 | — | — |
| 2023-07-13 | $19.89 | $19.89 | 8,742,800 | — | — |
| 2023-07-12 | $19.16 | $19.16 | 13,571,000 | — | — |
| 2023-07-11 | $18.80 | $18.80 | 9,244,400 | — | — |
| 2023-07-10 | $17.80 | $17.80 | 8,131,400 | — | — |
| 2023-07-07 | $16.80 | $16.80 | 7,982,800 | — | — |
| 2023-07-06 | $16.51 | $16.51 | 11,963,200 | — | — |
| 2023-07-05 | $17.99 | $17.99 | 6,242,100 | — | — |
| 2023-07-03 | $17.88 | $17.88 | 5,040,100 | — | — |
| 2023-06-30 | $17.86 | $17.86 | 9,342,900 | — | — |
| 2023-06-29 | $17.57 | $17.57 | 9,895,600 | — | — |
| 2023-06-28 | $18.44 | $18.44 | 7,090,600 | — | — |
| 2023-06-27 | $18.40 | $18.40 | 5,149,300 | — | — |
| 2023-06-26 | $17.70 | $17.70 | 5,923,200 | — | — |
| 2023-06-23 | $17.21 | $17.21 | 8,895,600 | — | — |
| 2023-06-22 | $17.96 | $17.96 | 9,021,600 | — | — |
| 2023-06-21 | $18.65 | $18.65 | 7,097,100 | — | — |
| 2023-06-20 | $18.80 | $18.80 | 7,750,000 | — | — |
| 2023-06-16 | $19.34 | $19.34 | 9,381,200 | — | — |
| 2023-06-15 | $20.08 | $20.08 | 6,937,600 | — | — |
| 2023-06-14 | $19.88 | $19.88 | 8,100,500 | — | — |
| 2023-06-13 | $20.71 | $20.71 | 9,256,900 | — | — |
| 2023-06-12 | $19.61 | $19.61 | 7,534,500 | — | — |
| 2023-06-09 | $18.75 | $18.75 | 6,437,200 | — | — |
| 2023-06-08 | $19.21 | $19.21 | 5,192,500 | — | — |
| 2023-06-07 | $19.31 | $19.31 | 7,668,000 | — | — |
| 2023-06-06 | $19.14 | $19.14 | 6,839,600 | — | — |
| 2023-06-05 | $18.49 | $18.49 | 5,756,100 | — | — |
| 2023-06-02 | $18.70 | $18.70 | 7,808,500 | — | — |
| 2023-06-01 | $18.48 | $18.48 | 11,093,200 | — | — |
| 2023-05-31 | $17.64 | $17.64 | 9,543,400 | — | — |
| 2023-05-30 | $17.95 | $17.95 | 9,128,000 | — | — |
| 2023-05-26 | $16.83 | $16.83 | 6,912,800 | — | — |
| 2023-05-25 | $16.66 | $16.66 | 6,767,500 | — | — |
| 2023-05-24 | $16.51 | $16.51 | 7,674,100 | — | — |
| 2023-05-23 | $16.64 | $16.64 | 14,599,000 | — | — |
| 2023-05-22 | $15.84 | $15.84 | 9,859,100 | — | — |
| 2023-05-19 | $14.63 | $14.63 | 12,558,200 | — | — |
| 2023-05-18 | $15.67 | $15.67 | 9,031,000 | — | — |
| 2023-05-17 | $16.23 | $16.23 | 12,409,000 | — | — |
| 2023-05-16 | $15.32 | $15.32 | 10,835,900 | — | — |
| 2023-05-15 | $16.62 | $16.62 | 8,832,400 | — | — |
| 2023-05-12 | $16.45 | $16.45 | 14,589,500 | — | — |
| 2023-05-11 | $16.74 | $16.74 | 8,466,200 | — | — |
| 2023-05-10 | $17.32 | $17.32 | 9,151,200 | — | — |
| 2023-05-09 | $16.81 | $16.81 | 11,091,400 | — | — |
| 2023-05-08 | $17.19 | $17.19 | 8,195,300 | — | — |
| 2023-05-05 | $17.65 | $17.65 | 14,636,000 | — | — |
| 2023-05-04 | $16.91 | $16.91 | 21,278,200 | — | — |
| 2023-05-03 | $20.05 | $20.05 | 10,988,100 | — | — |
| 2023-05-02 | $19.43 | $19.43 | 10,278,000 | — | — |
| 2023-05-01 | $20.51 | $20.51 | 7,874,600 | — | — |
| 2023-04-28 | $21.04 | $21.04 | 9,730,000 | — | — |
| 2023-04-27 | $21.35 | $21.35 | 11,285,400 | — | — |
| 2023-04-26 | $19.41 | $19.41 | 11,035,000 | — | — |
| 2023-04-25 | $21.33 | $21.33 | 7,232,600 | — | — |
| 2023-04-24 | $21.78 | $21.78 | 8,223,500 | — | — |
| 2023-04-21 | $21.14 | $21.14 | 10,719,700 | — | — |
| 2023-04-20 | $20.89 | $20.89 | 10,515,100 | — | — |
| 2023-04-19 | $19.78 | $19.78 | 6,143,500 | — | — |
| 2023-04-18 | $20.29 | $20.29 | 9,336,600 | — | — |
| 2023-04-17 | $20.56 | $20.56 | 9,566,500 | — | — |
| 2023-04-14 | $19.44 | $19.44 | 6,355,600 | — | — |
| 2023-04-13 | $20.05 | $20.05 | 7,544,000 | — | — |
| 2023-04-12 | $19.36 | $19.36 | 6,216,200 | — | — |
| 2023-04-11 | $19.80 | $19.80 | 6,740,600 | — | — |
| 2023-04-10 | $19.22 | $19.22 | 6,230,700 | — | — |
| 2023-04-06 | $18.58 | $18.58 | 8,525,900 | — | — |
| 2023-04-05 | $19.01 | $19.01 | 9,954,100 | — | — |
| 2023-04-04 | $19.99 | $19.99 | 6,386,600 | — | — |
| 2023-04-03 | $19.96 | $19.96 | 8,684,600 | — | — |
| 2023-03-31 | $20.15 | $20.15 | 13,408,100 | — | — |
| 2023-03-30 | $18.85 | $18.85 | 10,613,300 | — | — |
| 2023-03-29 | $18.64 | $18.64 | 11,773,600 | — | — |
| 2023-03-28 | $17.54 | $17.54 | 6,233,600 | — | — |
| 2023-03-27 | $17.85 | $17.85 | 8,691,200 | — | — |
| 2023-03-24 | $17.94 | $17.94 | 10,352,300 | — | — |
| 2023-03-23 | $17.63 | $17.63 | 16,350,300 | — | — |
| 2023-03-22 | $17.94 | $17.94 | 11,106,600 | — | — |
| 2023-03-21 | $19.02 | $19.02 | 17,871,300 | — | — |
| 2023-03-20 | $17.03 | $17.03 | 11,324,100 | — | — |
| 2023-03-17 | $17.32 | $17.32 | 23,645,200 | — | — |
| 2023-03-16 | $19.01 | $19.01 | 10,685,000 | — | — |
| 2023-03-15 | $19.67 | $19.67 | 16,669,400 | — | — |
| 2023-03-14 | $20.35 | $20.35 | 12,736,100 | — | — |
| 2023-03-13 | $21.26 | $21.26 | 17,108,500 | — | — |
| 2023-03-10 | $20.73 | $20.73 | 30,528,300 | — | — |
| 2023-03-09 | $23.64 | $23.64 | 5,060,100 | — | — |
| 2023-03-08 | $24.25 | $24.25 | 5,014,700 | — | — |
| 2023-03-07 | $24.39 | $24.39 | 4,928,200 | — | — |
| 2023-03-06 | $25.03 | $25.03 | 6,220,700 | — | — |
| 2023-03-03 | $24.84 | $24.84 | 5,911,600 | — | — |
| 2023-03-02 | $23.68 | $23.68 | 5,622,000 | — | — |
| 2023-03-01 | $24.25 | $24.25 | 8,533,300 | — | — |
| 2023-02-28 | $24.04 | $24.04 | 6,415,000 | — | — |
| 2023-02-27 | $23.31 | $23.31 | 8,688,400 | — | — |
| 2023-02-24 | $21.93 | $21.93 | 11,775,500 | — | — |
| 2023-02-23 | $23.56 | $23.56 | 15,094,900 | — | — |
| 2023-02-22 | $24.08 | $24.08 | 11,969,700 | — | — |
| 2023-02-21 | $23.90 | $23.90 | 9,218,100 | — | — |
| 2023-02-17 | $25.21 | $25.21 | 6,285,100 | — | — |
| 2023-02-16 | $24.55 | $24.55 | 6,280,100 | — | — |
| 2023-02-15 | $25.36 | $25.36 | 6,615,300 | — | — |
| 2023-02-14 | $23.81 | $23.81 | 7,212,800 | — | — |
| 2023-02-13 | $23.44 | $23.44 | 5,475,100 | — | — |
| 2023-02-10 | $22.96 | $22.96 | 7,028,700 | — | — |
| 2023-02-09 | $23.03 | $23.03 | 11,210,700 | — | — |
| 2023-02-08 | $24.84 | $24.84 | 7,988,800 | — | — |
| 2023-02-07 | $26.02 | $26.02 | 6,315,800 | — | — |
| 2023-02-06 | $26.49 | $26.49 | 5,170,400 | — | — |
| 2023-02-03 | $26.96 | $26.96 | 5,529,800 | — | — |
| 2023-02-02 | $28.39 | $28.39 | 7,604,200 | — | — |
| 2023-02-01 | $27.35 | $27.35 | 6,974,900 | — | — |
| 2023-01-31 | $26.28 | $26.28 | 5,449,700 | — | — |
| 2023-01-30 | $24.92 | $24.92 | 4,886,300 | — | — |
| 2023-01-27 | $25.46 | $25.46 | 6,369,900 | — | — |
| 2023-01-26 | $24.17 | $24.17 | 8,604,400 | — | — |
| 2023-01-25 | $24.26 | $24.26 | 12,996,300 | — | — |
| 2023-01-24 | $26.09 | $26.09 | 3,591,400 | — | — |
| 2023-01-23 | $26.83 | $26.83 | 5,824,500 | — | — |
| 2023-01-20 | $25.96 | $25.96 | 8,329,300 | — | — |
| 2023-01-19 | $25.45 | $25.45 | 9,146,400 | — | — |
| 2023-01-18 | $28.40 | $28.40 | 5,791,300 | — | — |
| 2023-01-17 | $28.30 | $28.30 | 5,348,000 | — | — |
| 2023-01-13 | $27.80 | $27.80 | 6,930,400 | — | — |
| 2023-01-12 | $27.09 | $27.09 | 6,691,900 | — | — |
| 2023-01-11 | $26.04 | $26.04 | 8,446,100 | — | — |
| 2023-01-10 | $23.62 | $23.62 | 7,278,500 | — | — |
| 2023-01-09 | $22.97 | $22.97 | 7,622,700 | — | — |
| 2023-01-06 | $22.69 | $22.69 | 6,689,700 | — | — |
| 2023-01-05 | $22.23 | $22.23 | 6,372,200 | — | — |
| 2023-01-04 | $24.21 | $24.21 | 3,774,500 | — | — |
| 2023-01-03 | $23.39 | $23.39 | 4,915,000 | — | — |