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
- 2006-04-28 to 2026-09-03
- 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 | $21.78 | $21.78 | 13,161,200 | — | — |
| 2023-12-28 | $21.99 | $21.99 | 11,257,800 | — | — |
| 2023-12-27 | $22.23 | $22.23 | 13,898,400 | — | — |
| 2023-12-26 | $22.20 | $22.20 | 11,861,700 | — | — |
| 2023-12-22 | $22.12 | $22.12 | 17,235,800 | — | — |
| 2023-12-21 | $22.31 | $22.31 | 17,063,600 | — | — |
| 2023-12-20 | $22.04 | $22.04 | 12,523,600 | — | — |
| 2023-12-19 | $22.03 | $22.03 | 12,752,700 | — | — |
| 2023-12-18 | $21.80 | $21.80 | 12,927,400 | — | — |
| 2023-12-15 | $21.83 | $21.83 | 13,078,000 | — | — |
| 2023-12-14 | $22.15 | $22.15 | 21,384,100 | — | — |
| 2023-12-13 | $21.77 | $21.77 | 35,068,000 | — | — |
| 2023-12-12 | $20.84 | $20.84 | 12,118,700 | — | — |
| 2023-12-11 | $20.91 | $20.91 | 22,883,700 | — | — |
| 2023-12-08 | $21.10 | $21.10 | 28,746,500 | — | — |
| 2023-12-07 | $21.79 | $21.79 | 16,758,500 | — | — |
| 2023-12-06 | $21.93 | $21.93 | 13,374,500 | — | — |
| 2023-12-05 | $22.12 | $22.12 | 27,205,100 | — | — |
| 2023-12-04 | $22.46 | $22.46 | 30,668,300 | — | — |
| 2023-12-01 | $23.33 | $23.33 | 22,107,800 | — | — |
| 2023-11-30 | $23.13 | $23.13 | 14,364,300 | — | — |
| 2023-11-29 | $22.88 | $22.88 | 16,675,200 | — | — |
| 2023-11-28 | $22.92 | $22.92 | 17,064,400 | — | — |
| 2023-11-27 | $22.56 | $22.56 | 19,785,600 | — | — |
| 2023-11-24 | $22.27 | $22.27 | 10,803,300 | — | — |
| 2023-11-22 | $21.67 | $21.67 | 11,143,900 | — | — |
| 2023-11-21 | $21.77 | $21.77 | 15,213,000 | — | — |
| 2023-11-20 | $21.48 | $21.48 | 9,559,600 | — | — |
| 2023-11-17 | $21.75 | $21.75 | 12,296,000 | — | — |
| 2023-11-16 | $21.76 | $21.76 | 20,259,200 | — | — |
| 2023-11-15 | $21.45 | $21.45 | 18,585,600 | — | — |
| 2023-11-14 | $21.17 | $21.17 | 21,723,900 | — | — |
| 2023-11-13 | $20.43 | $20.43 | 11,091,100 | — | — |
| 2023-11-10 | $20.34 | $20.34 | 14,049,800 | — | — |
| 2023-11-09 | $20.69 | $20.69 | 18,732,000 | — | — |
| 2023-11-08 | $20.65 | $20.65 | 14,361,200 | — | — |
| 2023-11-07 | $20.73 | $20.73 | 16,082,200 | — | — |
| 2023-11-06 | $21.08 | $21.08 | 10,278,200 | — | — |
| 2023-11-03 | $21.22 | $21.22 | 21,259,900 | — | — |
| 2023-11-02 | $20.87 | $20.87 | 12,232,500 | — | — |
| 2023-11-01 | $20.97 | $20.97 | 25,224,400 | — | — |
| 2023-10-31 | $20.98 | $20.98 | 17,624,900 | — | — |
| 2023-10-30 | $21.34 | $21.34 | 15,304,600 | — | — |
| 2023-10-27 | $21.18 | $21.18 | 18,630,000 | — | — |
| 2023-10-26 | $20.85 | $20.85 | 14,326,600 | — | — |
| 2023-10-25 | $20.94 | $20.94 | 17,639,800 | — | — |
| 2023-10-24 | $21.02 | $21.02 | 11,491,700 | — | — |
| 2023-10-23 | $21.05 | $21.05 | 14,074,100 | — | — |
| 2023-10-20 | $21.40 | $21.40 | 35,245,700 | — | — |
| 2023-10-19 | $21.11 | $21.11 | 20,356,700 | — | — |
| 2023-10-18 | $20.95 | $20.95 | 20,065,700 | — | — |
| 2023-10-17 | $20.92 | $20.92 | 16,482,000 | — | — |
| 2023-10-16 | $20.68 | $20.68 | 11,982,500 | — | — |
| 2023-10-13 | $20.78 | $20.78 | 28,957,500 | — | — |
| 2023-10-12 | $19.96 | $19.96 | 16,915,500 | — | — |
| 2023-10-11 | $20.18 | $20.18 | 20,080,500 | — | — |
| 2023-10-10 | $19.98 | $19.98 | 12,115,000 | — | — |
| 2023-10-09 | $20.06 | $20.06 | 13,077,400 | — | — |
| 2023-10-06 | $19.73 | $19.73 | 28,298,500 | — | — |
| 2023-10-05 | $19.25 | $19.25 | 16,430,500 | — | — |
| 2023-10-04 | $19.31 | $19.31 | 25,141,000 | — | — |
| 2023-10-03 | $19.44 | $19.44 | 32,235,800 | — | — |
| 2023-10-02 | $19.42 | $19.42 | 41,002,700 | — | — |
| 2023-09-29 | $20.34 | $20.34 | 36,658,600 | — | — |
| 2023-09-28 | $20.74 | $20.74 | 14,007,700 | — | — |
| 2023-09-27 | $20.70 | $20.70 | 15,643,800 | — | — |
| 2023-09-26 | $20.96 | $20.96 | 18,268,200 | — | — |
| 2023-09-25 | $21.20 | $21.20 | 14,549,100 | — | — |
| 2023-09-22 | $21.58 | $21.58 | 11,348,500 | — | — |
| 2023-09-21 | $21.44 | $21.44 | 12,395,300 | — | — |
| 2023-09-20 | $21.34 | $21.34 | 17,354,000 | — | — |
| 2023-09-19 | $21.27 | $21.27 | 10,111,200 | — | — |
| 2023-09-18 | $21.30 | $21.30 | 11,481,300 | — | — |
| 2023-09-15 | $21.11 | $21.11 | 22,811,300 | — | — |
| 2023-09-14 | $20.73 | $20.73 | 26,204,900 | — | — |
| 2023-09-13 | $20.93 | $20.93 | 11,886,100 | — | — |
| 2023-09-12 | $21.13 | $21.13 | 8,738,500 | — | — |
| 2023-09-11 | $21.16 | $21.16 | 8,858,900 | — | — |
| 2023-09-08 | $21.01 | $21.01 | 11,661,200 | — | — |
| 2023-09-07 | $21.05 | $21.05 | 10,926,900 | — | — |
| 2023-09-06 | $21.24 | $21.24 | 14,534,100 | — | — |
| 2023-09-05 | $21.59 | $21.59 | 15,054,100 | — | — |
| 2023-09-01 | $22.17 | $22.17 | 12,818,500 | — | — |
| 2023-08-31 | $22.39 | $22.39 | 10,536,600 | — | — |
| 2023-08-30 | $22.57 | $22.57 | 13,091,200 | — | — |
| 2023-08-29 | $22.71 | $22.71 | 19,726,900 | — | — |
| 2023-08-28 | $22.22 | $22.22 | 7,536,600 | — | — |
| 2023-08-25 | $22.22 | $22.22 | 22,742,100 | — | — |
| 2023-08-24 | $22.11 | $22.11 | 13,804,100 | — | — |
| 2023-08-23 | $22.29 | $22.29 | 25,176,900 | — | — |
| 2023-08-22 | $21.46 | $21.46 | 12,962,900 | — | — |
| 2023-08-21 | $21.36 | $21.36 | 12,346,300 | — | — |
| 2023-08-18 | $20.87 | $20.87 | 10,430,300 | — | — |
| 2023-08-17 | $20.80 | $20.80 | 16,299,600 | — | — |
| 2023-08-16 | $20.56 | $20.56 | 13,151,800 | — | — |
| 2023-08-15 | $20.67 | $20.67 | 11,894,800 | — | — |
| 2023-08-14 | $20.72 | $20.72 | 10,036,200 | — | — |
| 2023-08-11 | $20.80 | $20.80 | 8,428,800 | — | — |
| 2023-08-10 | $20.83 | $20.83 | 13,574,900 | — | — |
| 2023-08-09 | $20.80 | $20.80 | 11,966,200 | — | — |
| 2023-08-08 | $20.90 | $20.90 | 16,557,900 | — | — |
| 2023-08-07 | $21.21 | $21.21 | 11,803,100 | — | — |
| 2023-08-04 | $21.66 | $21.66 | 12,397,000 | — | — |
| 2023-08-03 | $21.63 | $21.63 | 16,330,500 | — | — |
| 2023-08-02 | $21.75 | $21.75 | 16,396,700 | — | — |
| 2023-08-01 | $22.29 | $22.29 | 11,580,400 | — | — |
| 2023-07-31 | $22.69 | $22.69 | 14,038,900 | — | — |
| 2023-07-28 | $22.32 | $22.32 | 10,628,300 | — | — |
| 2023-07-27 | $22.11 | $22.11 | 27,325,200 | — | — |
| 2023-07-26 | $22.91 | $22.91 | 24,549,800 | — | — |
| 2023-07-25 | $22.62 | $22.62 | 10,753,400 | — | — |
| 2023-07-24 | $22.33 | $22.33 | 15,105,400 | — | — |
| 2023-07-21 | $22.57 | $22.57 | 11,279,000 | — | — |
| 2023-07-20 | $22.68 | $22.68 | 16,215,100 | — | — |
| 2023-07-19 | $23.10 | $23.10 | 12,889,300 | — | — |
| 2023-07-18 | $22.99 | $22.99 | 14,763,800 | — | — |
| 2023-07-17 | $22.79 | $22.79 | 9,095,900 | — | — |
| 2023-07-14 | $22.86 | $22.86 | 16,802,400 | — | — |
| 2023-07-13 | $22.78 | $22.78 | 22,406,700 | — | — |
| 2023-07-12 | $22.15 | $22.15 | 24,114,700 | — | — |
| 2023-07-11 | $21.20 | $21.20 | 6,763,100 | — | — |
| 2023-07-10 | $21.24 | $21.24 | 8,670,800 | — | — |
| 2023-07-07 | $21.18 | $21.18 | 10,657,900 | — | — |
| 2023-07-06 | $20.83 | $20.83 | 12,544,400 | — | — |
| 2023-07-05 | $21.21 | $21.21 | 13,299,400 | — | — |
| 2023-07-03 | $21.01 | $21.01 | 9,135,000 | — | — |
| 2023-06-30 | $20.89 | $20.89 | 10,504,600 | — | — |
| 2023-06-29 | $20.72 | $20.72 | 13,780,900 | — | — |
| 2023-06-28 | $20.84 | $20.84 | 8,188,400 | — | — |
| 2023-06-27 | $20.98 | $20.98 | 14,341,700 | — | — |
| 2023-06-26 | $20.90 | $20.90 | 12,880,100 | — | — |
| 2023-06-23 | $20.58 | $20.58 | 13,003,800 | — | — |
| 2023-06-22 | $20.53 | $20.53 | 17,066,500 | — | — |
| 2023-06-21 | $20.84 | $20.84 | 19,678,000 | — | — |
| 2023-06-20 | $21.26 | $21.26 | 24,042,200 | — | — |
| 2023-06-16 | $22.18 | $22.18 | 10,974,100 | — | — |
| 2023-06-15 | $21.94 | $21.94 | 11,361,000 | — | — |
| 2023-06-14 | $21.97 | $21.97 | 11,298,600 | — | — |
| 2023-06-13 | $21.74 | $21.74 | 14,921,900 | — | — |
| 2023-06-12 | $22.08 | $22.08 | 12,277,700 | — | — |
| 2023-06-09 | $22.27 | $22.27 | 10,972,800 | — | — |
| 2023-06-08 | $22.30 | $22.30 | 20,397,100 | — | — |
| 2023-06-07 | $21.51 | $21.51 | 16,744,500 | — | — |
| 2023-06-06 | $21.65 | $21.65 | 9,406,900 | — | — |
| 2023-06-05 | $21.64 | $21.64 | 10,411,300 | — | — |
| 2023-06-02 | $21.69 | $21.69 | 13,007,000 | — | — |
| 2023-06-01 | $21.95 | $21.95 | 17,940,600 | — | — |
| 2023-05-31 | $21.61 | $21.61 | 18,058,500 | — | — |
| 2023-05-30 | $21.30 | $21.30 | 9,121,100 | — | — |
| 2023-05-26 | $21.38 | $21.38 | 13,685,100 | — | — |
| 2023-05-25 | $20.86 | $20.86 | 14,846,600 | — | — |
| 2023-05-24 | $21.16 | $21.16 | 19,508,500 | — | — |
| 2023-05-23 | $21.51 | $21.51 | 15,236,300 | — | — |
| 2023-05-22 | $21.67 | $21.67 | 12,665,500 | — | — |
| 2023-05-19 | $21.86 | $21.86 | 20,547,900 | — | — |
| 2023-05-18 | $21.56 | $21.56 | 17,283,500 | — | — |
| 2023-05-17 | $21.82 | $21.82 | 14,587,600 | — | — |
| 2023-05-16 | $21.81 | $21.81 | 17,266,300 | — | — |
| 2023-05-15 | $22.10 | $22.10 | 11,308,600 | — | — |
| 2023-05-12 | $22.02 | $22.02 | 18,629,900 | — | — |
| 2023-05-11 | $22.20 | $22.20 | 29,635,300 | — | — |
| 2023-05-10 | $23.31 | $23.31 | 18,265,600 | — | — |
| 2023-05-09 | $23.48 | $23.48 | 11,470,300 | — | — |
| 2023-05-08 | $23.49 | $23.49 | 11,445,900 | — | — |
| 2023-05-05 | $23.57 | $23.57 | 26,200,200 | — | — |
| 2023-05-04 | $23.94 | $23.94 | 31,012,600 | — | — |
| 2023-05-03 | $23.43 | $23.43 | 20,545,300 | — | — |
| 2023-05-02 | $23.35 | $23.35 | 27,235,300 | — | — |
| 2023-05-01 | $22.89 | $22.89 | 30,354,800 | — | — |
| 2023-04-28 | $23.00 | $23.00 | 14,213,300 | — | — |
| 2023-04-27 | $22.89 | $22.89 | 16,054,200 | — | — |
| 2023-04-26 | $22.83 | $22.83 | 20,916,800 | — | — |
| 2023-04-25 | $22.99 | $22.99 | 22,711,400 | — | — |
| 2023-04-24 | $23.08 | $23.08 | 13,576,600 | — | — |
| 2023-04-21 | $22.98 | $22.98 | 17,623,900 | — | — |
| 2023-04-20 | $23.17 | $23.17 | 15,332,300 | — | — |
| 2023-04-19 | $23.23 | $23.23 | 18,571,300 | — | — |
| 2023-04-18 | $23.15 | $23.15 | 14,353,800 | — | — |
| 2023-04-17 | $23.02 | $23.02 | 24,471,600 | — | — |
| 2023-04-14 | $23.31 | $23.31 | 34,948,600 | — | — |
| 2023-04-13 | $23.74 | $23.74 | 30,298,700 | — | — |
| 2023-04-12 | $23.43 | $23.43 | 21,592,400 | — | — |
| 2023-04-11 | $23.04 | $23.04 | 14,526,500 | — | — |
| 2023-04-10 | $22.88 | $22.88 | 12,751,600 | — | — |
| 2023-04-06 | $22.89 | $22.89 | 13,297,400 | — | — |
| 2023-04-05 | $22.94 | $22.94 | 20,676,800 | — | — |
| 2023-04-04 | $22.97 | $22.97 | 35,724,700 | — | — |
| 2023-04-03 | $22.06 | $22.06 | 18,134,900 | — | — |
| 2023-03-31 | $22.12 | $22.12 | 18,212,400 | — | — |
| 2023-03-30 | $21.94 | $21.94 | 14,724,400 | — | — |
| 2023-03-29 | $21.44 | $21.44 | 11,804,300 | — | — |
| 2023-03-28 | $21.43 | $21.43 | 11,221,300 | — | — |
| 2023-03-27 | $21.22 | $21.22 | 11,703,600 | — | — |
| 2023-03-24 | $21.22 | $21.22 | 15,746,900 | — | — |
| 2023-03-23 | $21.28 | $21.28 | 19,286,800 | — | — |
| 2023-03-22 | $21.10 | $21.10 | 25,323,500 | — | — |
| 2023-03-21 | $20.54 | $20.54 | 15,198,000 | — | — |
| 2023-03-20 | $20.69 | $20.69 | 14,306,300 | — | — |
| 2023-03-17 | $20.63 | $20.63 | 29,318,300 | — | — |
| 2023-03-16 | $19.92 | $19.92 | 27,757,800 | — | — |
| 2023-03-15 | $20.00 | $20.00 | 50,880,500 | — | — |
| 2023-03-14 | $19.89 | $19.89 | 29,462,900 | — | — |
| 2023-03-13 | $20.00 | $20.00 | 37,152,300 | — | — |
| 2023-03-10 | $18.86 | $18.86 | 21,470,100 | — | — |
| 2023-03-09 | $18.44 | $18.44 | 11,895,500 | — | — |
| 2023-03-08 | $18.40 | $18.40 | 13,896,600 | — | — |
| 2023-03-07 | $18.45 | $18.45 | 26,097,500 | — | — |
| 2023-03-06 | $19.32 | $19.32 | 7,902,900 | — | — |
| 2023-03-03 | $19.55 | $19.55 | 12,419,200 | — | — |
| 2023-03-02 | $19.24 | $19.24 | 8,914,300 | — | — |
| 2023-03-01 | $19.29 | $19.29 | 14,873,100 | — | — |
| 2023-02-28 | $19.22 | $19.22 | 14,396,100 | — | — |
| 2023-02-27 | $18.93 | $18.93 | 26,063,800 | — | — |
| 2023-02-24 | $19.09 | $19.09 | 24,859,800 | — | — |
| 2023-02-23 | $19.63 | $19.63 | 13,610,700 | — | — |
| 2023-02-22 | $19.75 | $19.75 | 15,142,700 | — | — |
| 2023-02-21 | $20.07 | $20.07 | 11,158,700 | — | — |
| 2023-02-17 | $20.01 | $20.01 | 15,129,100 | — | — |
| 2023-02-16 | $19.84 | $19.84 | 16,692,900 | — | — |
| 2023-02-15 | $19.89 | $19.89 | 13,249,500 | — | — |
| 2023-02-14 | $20.12 | $20.12 | 14,586,500 | — | — |
| 2023-02-13 | $20.20 | $20.20 | 12,376,300 | — | — |
| 2023-02-10 | $20.24 | $20.24 | 11,028,700 | — | — |
| 2023-02-09 | $20.18 | $20.18 | 19,233,500 | — | — |
| 2023-02-08 | $20.48 | $20.48 | 10,688,500 | — | — |
| 2023-02-07 | $20.38 | $20.38 | 16,209,500 | — | — |
| 2023-02-06 | $20.48 | $20.48 | 15,824,800 | — | — |
| 2023-02-03 | $20.57 | $20.57 | 36,695,700 | — | — |
| 2023-02-02 | $21.57 | $21.57 | 22,808,400 | — | — |
| 2023-02-01 | $22.08 | $22.08 | 23,818,200 | — | — |
| 2023-01-31 | $21.83 | $21.83 | 10,471,400 | — | — |
| 2023-01-30 | $21.66 | $21.66 | 8,337,100 | — | — |
| 2023-01-27 | $21.68 | $21.68 | 15,244,100 | — | — |
| 2023-01-26 | $21.99 | $21.99 | 18,177,800 | — | — |
| 2023-01-25 | $21.97 | $21.97 | 12,824,900 | — | — |
| 2023-01-24 | $21.76 | $21.76 | 15,461,600 | — | — |
| 2023-01-23 | $21.58 | $21.58 | 30,123,300 | — | — |
| 2023-01-20 | $22.02 | $22.02 | 14,299,700 | — | — |
| 2023-01-19 | $21.96 | $21.96 | 15,361,200 | — | — |
| 2023-01-18 | $21.57 | $21.57 | 24,553,500 | — | — |
| 2023-01-17 | $22.01 | $22.01 | 23,059,400 | — | — |
| 2023-01-13 | $22.33 | $22.33 | 18,425,400 | — | — |
| 2023-01-12 | $21.88 | $21.88 | 18,514,100 | — | — |
| 2023-01-11 | $21.55 | $21.55 | 13,848,000 | — | — |
| 2023-01-10 | $21.73 | $21.73 | 10,051,200 | — | — |
| 2023-01-09 | $21.74 | $21.74 | 15,588,200 | — | — |
| 2023-01-06 | $21.92 | $21.92 | 17,021,400 | — | — |
| 2023-01-05 | $21.39 | $21.39 | 16,539,900 | — | — |
| 2023-01-04 | $21.89 | $21.89 | 17,246,400 | — | — |
| 2023-01-03 | $22.05 | $22.05 | 18,122,100 | — | — |