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
- 2021-06-30 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 | $27.44 | $27.44 | 3,292,700 | — | — |
| 2023-12-28 | $27.88 | $27.88 | 3,501,200 | — | — |
| 2023-12-27 | $27.73 | $27.73 | 5,573,800 | — | — |
| 2023-12-26 | $27.86 | $27.86 | 2,895,000 | — | — |
| 2023-12-22 | $27.64 | $27.64 | 4,018,400 | — | — |
| 2023-12-21 | $27.56 | $27.56 | 4,833,500 | — | — |
| 2023-12-20 | $26.50 | $26.50 | 6,217,200 | — | — |
| 2023-12-19 | $27.48 | $27.48 | 6,536,600 | — | — |
| 2023-12-18 | $26.73 | $26.73 | 5,817,000 | — | — |
| 2023-12-15 | $26.36 | $26.36 | 12,144,500 | — | — |
| 2023-12-14 | $25.83 | $25.83 | 11,406,400 | — | — |
| 2023-12-13 | $25.91 | $25.91 | 7,803,400 | — | — |
| 2023-12-12 | $25.40 | $25.40 | 10,712,000 | — | — |
| 2023-12-11 | $24.51 | $24.51 | 8,212,900 | — | — |
| 2023-12-08 | $24.00 | $24.00 | 11,583,600 | — | — |
| 2023-12-07 | $23.42 | $23.42 | 13,908,600 | — | — |
| 2023-12-06 | $23.32 | $23.32 | 25,909,000 | — | — |
| 2023-12-05 | $20.00 | $20.00 | 12,737,600 | — | — |
| 2023-12-04 | $20.24 | $20.24 | 10,546,500 | — | — |
| 2023-12-01 | $19.83 | $19.83 | 6,326,500 | — | — |
| 2023-11-30 | $19.09 | $19.09 | 4,385,500 | — | — |
| 2023-11-29 | $19.09 | $19.09 | 8,096,600 | — | — |
| 2023-11-28 | $17.74 | $17.74 | 3,720,100 | — | — |
| 2023-11-27 | $17.77 | $17.77 | 3,811,100 | — | — |
| 2023-11-24 | $17.92 | $17.92 | 2,098,300 | — | — |
| 2023-11-22 | $17.49 | $17.49 | 3,562,300 | — | — |
| 2023-11-21 | $17.33 | $17.33 | 4,078,100 | — | — |
| 2023-11-20 | $17.41 | $17.41 | 3,485,900 | — | — |
| 2023-11-17 | $17.18 | $17.18 | 2,753,500 | — | — |
| 2023-11-16 | $16.83 | $16.83 | 5,453,900 | — | — |
| 2023-11-15 | $17.34 | $17.34 | 5,298,800 | — | — |
| 2023-11-14 | $17.13 | $17.13 | 6,976,900 | — | — |
| 2023-11-13 | $16.05 | $16.05 | 3,004,800 | — | — |
| 2023-11-10 | $15.68 | $15.68 | 3,519,100 | — | — |
| 2023-11-09 | $15.29 | $15.29 | 3,052,200 | — | — |
| 2023-11-08 | $15.64 | $15.64 | 3,644,600 | — | — |
| 2023-11-07 | $15.94 | $15.94 | 5,348,700 | — | — |
| 2023-11-06 | $15.48 | $15.48 | 4,620,900 | — | — |
| 2023-11-03 | $16.11 | $16.11 | 5,789,200 | — | — |
| 2023-11-02 | $15.15 | $15.15 | 7,619,200 | — | — |
| 2023-11-01 | $15.56 | $15.56 | 3,962,200 | — | — |
| 2023-10-31 | $15.63 | $15.63 | 3,188,500 | — | — |
| 2023-10-30 | $15.32 | $15.32 | 3,065,200 | — | — |
| 2023-10-27 | $15.32 | $15.32 | 2,521,200 | — | — |
| 2023-10-26 | $15.33 | $15.33 | 2,805,800 | — | — |
| 2023-10-25 | $15.41 | $15.41 | 3,147,000 | — | — |
| 2023-10-24 | $16.30 | $16.30 | 5,026,500 | — | — |
| 2023-10-23 | $16.05 | $16.05 | 2,885,600 | — | — |
| 2023-10-20 | $15.98 | $15.98 | 5,615,000 | — | — |
| 2023-10-19 | $16.65 | $16.65 | 3,181,900 | — | — |
| 2023-10-18 | $16.88 | $16.88 | 4,509,800 | — | — |
| 2023-10-17 | $17.55 | $17.55 | 6,737,400 | — | — |
| 2023-10-16 | $17.34 | $17.34 | 5,313,700 | — | — |
| 2023-10-13 | $16.50 | $16.50 | 5,022,600 | — | — |
| 2023-10-12 | $16.86 | $16.86 | 3,489,100 | — | — |
| 2023-10-11 | $17.28 | $17.28 | 3,186,800 | — | — |
| 2023-10-10 | $17.05 | $17.05 | 4,557,200 | — | — |
| 2023-10-09 | $16.82 | $16.82 | 4,538,900 | — | — |
| 2023-10-06 | $16.91 | $16.91 | 3,661,800 | — | — |
| 2023-10-05 | $16.28 | $16.28 | 2,535,900 | — | — |
| 2023-10-04 | $16.60 | $16.60 | 4,280,800 | — | — |
| 2023-10-03 | $16.27 | $16.27 | 7,797,500 | — | — |
| 2023-10-02 | $16.87 | $16.87 | 5,563,800 | — | — |
| 2023-09-29 | $16.86 | $16.86 | 4,810,800 | — | — |
| 2023-09-28 | $16.34 | $16.34 | 6,113,400 | — | — |
| 2023-09-27 | $16.15 | $16.15 | 7,174,400 | — | — |
| 2023-09-26 | $15.83 | $15.83 | 5,468,100 | — | — |
| 2023-09-25 | $15.66 | $15.66 | 3,602,400 | — | — |
| 2023-09-22 | $15.80 | $15.80 | 4,269,600 | — | — |
| 2023-09-21 | $15.91 | $15.91 | 7,816,200 | — | — |
| 2023-09-20 | $16.55 | $16.55 | 4,529,200 | — | — |
| 2023-09-19 | $16.59 | $16.59 | 4,687,300 | — | — |
| 2023-09-18 | $16.56 | $16.56 | 5,668,000 | — | — |
| 2023-09-15 | $16.80 | $16.80 | 13,121,400 | — | — |
| 2023-09-14 | $17.21 | $17.21 | 4,905,500 | — | — |
| 2023-09-13 | $16.74 | $16.74 | 4,756,100 | — | — |
| 2023-09-12 | $17.04 | $17.04 | 5,599,900 | — | — |
| 2023-09-11 | $17.67 | $17.67 | 5,509,800 | — | — |
| 2023-09-08 | $16.94 | $16.94 | 4,602,000 | — | — |
| 2023-09-07 | $17.04 | $17.04 | 4,768,100 | — | — |
| 2023-09-06 | $17.33 | $17.33 | 6,372,100 | — | — |
| 2023-09-05 | $17.89 | $17.89 | 9,314,400 | — | — |
| 2023-09-01 | $17.21 | $17.21 | 15,082,300 | — | — |
| 2023-08-31 | $16.63 | $16.63 | 15,177,300 | — | — |
| 2023-08-30 | $16.28 | $16.28 | 12,799,500 | — | — |
| 2023-08-29 | $16.63 | $16.63 | 8,687,800 | — | — |
| 2023-08-28 | $16.55 | $16.55 | 8,011,500 | — | — |
| 2023-08-25 | $16.57 | $16.57 | 12,268,400 | — | — |
| 2023-08-24 | $16.04 | $16.04 | 8,190,800 | — | — |
| 2023-08-23 | $16.67 | $16.67 | 8,871,000 | — | — |
| 2023-08-22 | $16.24 | $16.24 | 16,762,000 | — | — |
| 2023-08-21 | $16.82 | $16.82 | 30,937,200 | — | — |
| 2023-08-18 | $14.48 | $14.48 | 6,200,000 | — | — |
| 2023-08-17 | $14.24 | $14.24 | 6,417,600 | — | — |
| 2023-08-16 | $14.71 | $14.71 | 6,994,600 | — | — |
| 2023-08-15 | $14.77 | $14.77 | 5,649,500 | — | — |
| 2023-08-14 | $15.16 | $15.16 | 4,382,300 | — | — |
| 2023-08-11 | $15.12 | $15.12 | 4,026,700 | — | — |
| 2023-08-10 | $14.99 | $14.99 | 4,636,900 | — | — |
| 2023-08-09 | $15.13 | $15.13 | 5,934,200 | — | — |
| 2023-08-08 | $14.89 | $14.89 | 8,776,300 | — | — |
| 2023-08-07 | $15.60 | $15.60 | 5,805,900 | — | — |
| 2023-08-04 | $15.67 | $15.67 | 6,514,900 | — | — |
| 2023-08-03 | $15.97 | $15.97 | 5,156,200 | — | — |
| 2023-08-02 | $16.01 | $16.01 | 8,055,900 | — | — |
| 2023-08-01 | $16.95 | $16.95 | 4,207,500 | — | — |
| 2023-07-31 | $16.67 | $16.67 | 8,691,900 | — | — |
| 2023-07-28 | $15.48 | $15.48 | 4,835,200 | — | — |
| 2023-07-27 | $14.77 | $14.77 | 6,913,500 | — | — |
| 2023-07-26 | $15.40 | $15.40 | 6,848,800 | — | — |
| 2023-07-25 | $14.75 | $14.75 | 5,096,400 | — | — |
| 2023-07-24 | $14.60 | $14.60 | 6,496,100 | — | — |
| 2023-07-21 | $14.94 | $14.94 | 7,718,300 | — | — |
| 2023-07-20 | $14.58 | $14.58 | 6,851,100 | — | — |
| 2023-07-19 | $15.51 | $15.51 | 7,272,800 | — | — |
| 2023-07-18 | $14.95 | $14.95 | 4,487,600 | — | — |
| 2023-07-17 | $14.65 | $14.65 | 5,506,100 | — | — |
| 2023-07-14 | $14.46 | $14.46 | 6,746,900 | — | — |
| 2023-07-13 | $15.11 | $15.11 | 6,170,500 | — | — |
| 2023-07-12 | $14.62 | $14.62 | 7,439,200 | — | — |
| 2023-07-11 | $14.95 | $14.95 | 6,829,000 | — | — |
| 2023-07-10 | $14.59 | $14.59 | 5,557,700 | — | — |
| 2023-07-07 | $14.29 | $14.29 | 5,851,400 | — | — |
| 2023-07-06 | $14.41 | $14.41 | 6,146,100 | — | — |
| 2023-07-05 | $15.03 | $15.03 | 6,951,000 | — | — |
| 2023-07-03 | $15.13 | $15.13 | 3,963,200 | — | — |
| 2023-06-30 | $15.10 | $15.10 | 9,353,800 | — | — |
| 2023-06-29 | $14.86 | $14.86 | 7,047,700 | — | — |
| 2023-06-28 | $14.88 | $14.88 | 10,064,200 | — | — |
| 2023-06-27 | $15.57 | $15.57 | 5,879,300 | — | — |
| 2023-06-26 | $14.93 | $14.93 | 6,113,300 | — | — |
| 2023-06-23 | $15.45 | $15.45 | 8,801,400 | — | — |
| 2023-06-22 | $15.24 | $15.24 | 5,057,000 | — | — |
| 2023-06-21 | $15.11 | $15.11 | 7,612,900 | — | — |
| 2023-06-20 | $15.27 | $15.27 | 6,877,500 | — | — |
| 2023-06-16 | $16.09 | $16.09 | 16,471,500 | — | — |
| 2023-06-15 | $16.65 | $16.65 | 8,252,300 | — | — |
| 2023-06-14 | $16.10 | $16.10 | 8,569,700 | — | — |
| 2023-06-13 | $15.79 | $15.79 | 7,803,200 | — | — |
| 2023-06-12 | $15.74 | $15.74 | 11,434,900 | — | — |
| 2023-06-09 | $14.55 | $14.55 | 9,747,800 | — | — |
| 2023-06-08 | $14.92 | $14.92 | 16,455,500 | — | — |
| 2023-06-07 | $13.68 | $13.68 | 15,822,700 | — | — |
| 2023-06-06 | $13.69 | $13.69 | 20,407,900 | — | — |
| 2023-06-05 | $12.77 | $12.77 | 16,832,800 | — | — |
| 2023-06-02 | $13.44 | $13.44 | 61,486,700 | — | — |
| 2023-06-01 | $20.72 | $20.72 | 17,541,200 | — | — |
| 2023-05-31 | $21.38 | $21.38 | 9,420,800 | — | — |
| 2023-05-30 | $21.12 | $21.12 | 7,665,900 | — | — |
| 2023-05-26 | $20.65 | $20.65 | 3,769,400 | — | — |
| 2023-05-25 | $20.13 | $20.13 | 4,657,500 | — | — |
| 2023-05-24 | $19.88 | $19.88 | 7,885,700 | — | — |
| 2023-05-23 | $19.02 | $19.02 | 4,242,900 | — | — |
| 2023-05-22 | $19.12 | $19.12 | 6,255,700 | — | — |
| 2023-05-19 | $18.75 | $18.75 | 4,898,300 | — | — |
| 2023-05-18 | $19.15 | $19.15 | 6,875,300 | — | — |
| 2023-05-17 | $18.35 | $18.35 | 3,927,100 | — | — |
| 2023-05-16 | $18.16 | $18.16 | 3,745,400 | — | — |
| 2023-05-15 | $18.26 | $18.26 | 7,047,700 | — | — |
| 2023-05-12 | $17.57 | $17.57 | 4,847,000 | — | — |
| 2023-05-11 | $18.21 | $18.21 | 5,772,700 | — | — |
| 2023-05-10 | $17.95 | $17.95 | 5,815,200 | — | — |
| 2023-05-09 | $17.42 | $17.42 | 7,397,700 | — | — |
| 2023-05-08 | $17.48 | $17.48 | 7,133,800 | — | — |
| 2023-05-05 | $16.89 | $16.89 | 6,953,700 | — | — |
| 2023-05-04 | $15.84 | $15.84 | 6,094,300 | — | — |
| 2023-05-03 | $15.52 | $15.52 | 8,977,900 | — | — |
| 2023-05-02 | $15.73 | $15.73 | 5,571,200 | — | — |
| 2023-05-01 | $16.41 | $16.41 | 8,944,100 | — | — |
| 2023-04-28 | $16.07 | $16.07 | 6,900,600 | — | — |
| 2023-04-27 | $17.04 | $17.04 | 5,710,000 | — | — |
| 2023-04-26 | $16.78 | $16.78 | 3,965,500 | — | — |
| 2023-04-25 | $16.58 | $16.58 | 7,029,200 | — | — |
| 2023-04-24 | $17.48 | $17.48 | 7,333,700 | — | — |
| 2023-04-21 | $18.58 | $18.58 | 8,897,200 | — | — |
| 2023-04-20 | $17.90 | $17.90 | 6,600,100 | — | — |
| 2023-04-19 | $17.57 | $17.57 | 4,318,400 | — | — |
| 2023-04-18 | $17.87 | $17.87 | 3,873,500 | — | — |
| 2023-04-17 | $17.67 | $17.67 | 4,915,800 | — | — |
| 2023-04-14 | $17.87 | $17.87 | 4,839,600 | — | — |
| 2023-04-13 | $17.54 | $17.54 | 11,241,100 | — | — |
| 2023-04-12 | $17.01 | $17.01 | 5,077,300 | — | — |
| 2023-04-11 | $16.51 | $16.51 | 4,241,800 | — | — |
| 2023-04-10 | $16.42 | $16.42 | 5,773,800 | — | — |
| 2023-04-06 | $16.65 | $16.65 | 8,628,600 | — | — |
| 2023-04-05 | $16.27 | $16.27 | 7,969,000 | — | — |
| 2023-04-04 | $16.87 | $16.87 | 9,942,600 | — | — |
| 2023-04-03 | $16.47 | $16.47 | 5,901,200 | — | — |
| 2023-03-31 | $16.36 | $16.36 | 7,831,200 | — | — |
| 2023-03-30 | $15.26 | $15.26 | 3,670,400 | — | — |
| 2023-03-29 | $14.89 | $14.89 | 4,669,200 | — | — |
| 2023-03-28 | $14.80 | $14.80 | 4,882,900 | — | — |
| 2023-03-27 | $15.19 | $15.19 | 5,743,900 | — | — |
| 2023-03-24 | $14.64 | $14.64 | 3,937,100 | — | — |
| 2023-03-23 | $15.07 | $15.07 | 5,281,100 | — | — |
| 2023-03-22 | $14.29 | $14.29 | 6,489,800 | — | — |
| 2023-03-21 | $14.97 | $14.97 | 5,858,600 | — | — |
| 2023-03-20 | $14.70 | $14.70 | 5,879,100 | — | — |
| 2023-03-17 | $15.07 | $15.07 | 9,041,600 | — | — |
| 2023-03-16 | $15.22 | $15.22 | 8,483,400 | — | — |
| 2023-03-15 | $15.54 | $15.54 | 15,607,000 | — | — |
| 2023-03-14 | $14.47 | $14.47 | 12,823,400 | — | — |
| 2023-03-13 | $13.96 | $13.96 | 9,927,100 | — | — |
| 2023-03-10 | $13.91 | $13.91 | 12,191,500 | — | — |
| 2023-03-09 | $14.59 | $14.59 | 6,645,600 | — | — |
| 2023-03-08 | $15.52 | $15.52 | 10,092,600 | — | — |
| 2023-03-07 | $15.61 | $15.61 | 5,626,200 | — | — |
| 2023-03-06 | $16.15 | $16.15 | 5,190,500 | — | — |
| 2023-03-03 | $16.45 | $16.45 | 4,992,400 | — | — |
| 2023-03-02 | $15.66 | $15.66 | 4,666,600 | — | — |
| 2023-03-01 | $15.32 | $15.32 | 4,082,900 | — | — |
| 2023-02-28 | $15.99 | $15.99 | 8,755,700 | — | — |
| 2023-02-27 | $15.74 | $15.74 | 3,038,500 | — | — |
| 2023-02-24 | $15.46 | $15.46 | 4,124,300 | — | — |
| 2023-02-23 | $15.84 | $15.84 | 2,559,000 | — | — |
| 2023-02-22 | $15.78 | $15.78 | 3,852,100 | — | — |
| 2023-02-21 | $15.32 | $15.32 | 4,286,200 | — | — |
| 2023-02-17 | $15.94 | $15.94 | 4,379,000 | — | — |
| 2023-02-16 | $16.40 | $16.40 | 3,418,900 | — | — |
| 2023-02-15 | $17.23 | $17.23 | 4,395,500 | — | — |
| 2023-02-14 | $16.65 | $16.65 | 4,694,600 | — | — |
| 2023-02-13 | $15.53 | $15.53 | 3,991,900 | — | — |
| 2023-02-10 | $15.25 | $15.25 | 4,669,500 | — | — |
| 2023-02-09 | $15.95 | $15.95 | 3,210,800 | — | — |
| 2023-02-08 | $15.75 | $15.75 | 2,650,100 | — | — |
| 2023-02-07 | $16.07 | $16.07 | 4,926,100 | — | — |
| 2023-02-06 | $15.07 | $15.07 | 4,617,700 | — | — |
| 2023-02-03 | $15.71 | $15.71 | 5,079,000 | — | — |
| 2023-02-02 | $16.74 | $16.74 | 8,258,100 | — | — |
| 2023-02-01 | $15.82 | $15.82 | 6,179,700 | — | — |
| 2023-01-31 | $15.09 | $15.09 | 8,411,900 | — | — |
| 2023-01-30 | $14.59 | $14.59 | 4,497,900 | — | — |
| 2023-01-27 | $15.02 | $15.02 | 4,925,800 | — | — |
| 2023-01-26 | $14.52 | $14.52 | 3,313,500 | — | — |
| 2023-01-25 | $14.38 | $14.38 | 3,932,900 | — | — |
| 2023-01-24 | $14.50 | $14.50 | 4,430,100 | — | — |
| 2023-01-23 | $14.82 | $14.82 | 4,246,200 | — | — |
| 2023-01-20 | $14.38 | $14.38 | 9,246,300 | — | — |
| 2023-01-19 | $13.81 | $13.81 | 4,415,500 | — | — |
| 2023-01-18 | $14.01 | $14.01 | 5,523,800 | — | — |
| 2023-01-17 | $14.51 | $14.51 | 7,228,200 | — | — |
| 2023-01-13 | $14.32 | $14.32 | 3,934,200 | — | — |
| 2023-01-12 | $14.20 | $14.20 | 7,638,300 | — | — |
| 2023-01-11 | $14.39 | $14.39 | 3,551,700 | — | — |
| 2023-01-10 | $14.25 | $14.25 | 5,765,100 | — | — |
| 2023-01-09 | $13.64 | $13.64 | 4,277,200 | — | — |
| 2023-01-06 | $13.28 | $13.28 | 4,148,400 | — | — |
| 2023-01-05 | $13.26 | $13.26 | 5,835,800 | — | — |
| 2023-01-04 | $14.99 | $14.99 | 6,131,700 | — | — |
| 2023-01-03 | $14.57 | $14.57 | 6,335,000 | — | — |