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
- 2007-03-29 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 | $28.43 | $28.43 | 21,044,000 | — | — |
| 2023-12-28 | $29.15 | $29.14 | 12,651,000 | — | — |
| 2023-12-27 | $29.50 | $29.50 | 14,117,000 | — | — |
| 2023-12-26 | $29.43 | $29.43 | 24,221,000 | — | — |
| 2023-12-22 | $28.97 | $28.97 | 44,395,000 | — | — |
| 2023-12-21 | $30.42 | $30.42 | 25,084,000 | — | — |
| 2023-12-20 | $30.21 | $30.21 | 31,229,000 | — | — |
| 2023-12-19 | $31.59 | $31.59 | 40,143,000 | — | — |
| 2023-12-18 | $32.22 | $32.22 | 57,410,000 | — | — |
| 2023-12-15 | $30.01 | $30.01 | 37,527,000 | — | — |
| 2023-12-14 | $29.44 | $29.44 | 45,441,000 | — | — |
| 2023-12-13 | $27.33 | $27.33 | 27,358,000 | — | — |
| 2023-12-12 | $26.54 | $26.54 | 21,783,000 | — | — |
| 2023-12-11 | $26.23 | $26.23 | 31,360,000 | — | — |
| 2023-12-08 | $27.26 | $27.26 | 31,575,000 | — | — |
| 2023-12-07 | $25.62 | $25.62 | 23,997,000 | — | — |
| 2023-12-06 | $25.34 | $25.34 | 28,599,000 | — | — |
| 2023-12-05 | $26.30 | $26.30 | 25,598,000 | — | — |
| 2023-12-04 | $26.64 | $26.64 | 29,598,000 | — | — |
| 2023-12-01 | $26.96 | $26.96 | 42,976,000 | — | — |
| 2023-11-30 | $27.35 | $27.35 | 40,837,000 | — | — |
| 2023-11-29 | $28.76 | $28.76 | 36,634,000 | — | — |
| 2023-11-28 | $28.56 | $28.56 | 23,327,000 | — | — |
| 2023-11-27 | $29.04 | $29.04 | 23,570,000 | — | — |
| 2023-11-24 | $28.57 | $28.57 | 9,655,000 | — | — |
| 2023-11-22 | $28.67 | $28.67 | 39,728,000 | — | — |
| 2023-11-21 | $28.99 | $28.99 | 28,861,000 | — | — |
| 2023-11-20 | $30.46 | $30.46 | 29,063,000 | — | — |
| 2023-11-17 | $28.86 | $28.86 | 23,318,000 | — | — |
| 2023-11-16 | $28.37 | $28.37 | 18,334,000 | — | — |
| 2023-11-15 | $28.78 | $28.78 | 36,055,000 | — | — |
| 2023-11-14 | $29.39 | $29.39 | 62,504,000 | — | — |
| 2023-11-13 | $25.58 | $25.58 | 29,892,000 | — | — |
| 2023-11-10 | $26.60 | $26.60 | 25,303,000 | — | — |
| 2023-11-09 | $26.49 | $26.49 | 40,156,000 | — | — |
| 2023-11-08 | $26.03 | $26.03 | 21,287,000 | — | — |
| 2023-11-07 | $25.44 | $25.44 | 19,305,000 | — | — |
| 2023-11-06 | $25.26 | $25.26 | 25,232,000 | — | — |
| 2023-11-03 | $25.50 | $25.50 | 50,001,000 | — | — |
| 2023-11-02 | $24.59 | $24.59 | 74,670,000 | — | — |
| 2023-11-01 | $25.23 | $25.23 | 38,150,000 | — | — |
| 2023-10-31 | $23.95 | $23.95 | 19,313,000 | — | — |
| 2023-10-30 | $23.66 | $23.66 | 26,313,000 | — | — |
| 2023-10-27 | $24.14 | $24.14 | 18,117,000 | — | — |
| 2023-10-26 | $23.95 | $23.95 | 31,039,000 | — | — |
| 2023-10-25 | $25.40 | $25.40 | 22,382,000 | — | — |
| 2023-10-24 | $26.26 | $26.26 | 25,149,000 | — | — |
| 2023-10-23 | $25.49 | $25.49 | 29,471,000 | — | — |
| 2023-10-20 | $24.86 | $24.86 | 36,142,000 | — | — |
| 2023-10-19 | $26.50 | $26.50 | 40,216,000 | — | — |
| 2023-10-18 | $28.50 | $28.50 | 32,132,000 | — | — |
| 2023-10-17 | $29.85 | $29.85 | 42,879,000 | — | — |
| 2023-10-16 | $29.17 | $29.17 | 24,176,000 | — | — |
| 2023-10-13 | $28.52 | $28.52 | 37,952,000 | — | — |
| 2023-10-12 | $29.32 | $29.32 | 40,555,000 | — | — |
| 2023-10-11 | $30.89 | $30.89 | 36,998,000 | — | — |
| 2023-10-10 | $31.03 | $31.03 | 51,385,000 | — | — |
| 2023-10-09 | $29.00 | $29.00 | 24,301,000 | — | — |
| 2023-10-06 | $28.97 | $28.97 | 28,279,000 | — | — |
| 2023-10-05 | $28.76 | $28.76 | 28,573,000 | — | — |
| 2023-10-04 | $28.04 | $28.04 | 30,931,000 | — | — |
| 2023-10-03 | $27.00 | $27.00 | 37,898,000 | — | — |
| 2023-10-02 | $28.89 | $28.89 | 34,866,000 | — | — |
| 2023-09-29 | $27.42 | $27.42 | 33,610,000 | — | — |
| 2023-09-28 | $26.94 | $26.94 | 27,133,000 | — | — |
| 2023-09-27 | $25.75 | $25.75 | 28,056,000 | — | — |
| 2023-09-26 | $24.92 | $24.92 | 19,898,000 | — | — |
| 2023-09-25 | $24.89 | $24.89 | 25,589,000 | — | — |
| 2023-09-22 | $23.58 | $23.58 | 16,011,000 | — | — |
| 2023-09-21 | $23.15 | $23.15 | 25,497,000 | — | — |
| 2023-09-20 | $24.31 | $24.31 | 15,696,000 | — | — |
| 2023-09-19 | $24.77 | $24.77 | 20,272,000 | — | — |
| 2023-09-18 | $24.43 | $24.43 | 26,113,000 | — | — |
| 2023-09-15 | $24.93 | $24.93 | 45,786,000 | — | — |
| 2023-09-14 | $27.08 | $27.08 | 24,127,000 | — | — |
| 2023-09-13 | $27.10 | $27.10 | 25,819,000 | — | — |
| 2023-09-12 | $26.77 | $26.77 | 22,138,000 | — | — |
| 2023-09-11 | $27.73 | $27.73 | 29,538,000 | — | — |
| 2023-09-08 | $28.07 | $28.07 | 29,341,000 | — | — |
| 2023-09-07 | $26.75 | $26.75 | 29,229,000 | — | — |
| 2023-09-06 | $27.40 | $27.40 | 24,613,000 | — | — |
| 2023-09-05 | $28.03 | $28.03 | 33,603,000 | — | — |
| 2023-09-01 | $28.22 | $28.22 | 37,534,000 | — | — |
| 2023-08-31 | $27.51 | $27.51 | 66,372,000 | — | — |
| 2023-08-30 | $26.79 | $26.79 | 34,838,000 | — | — |
| 2023-08-29 | $26.16 | $26.16 | 36,371,000 | — | — |
| 2023-08-28 | $25.52 | $25.52 | 19,743,000 | — | — |
| 2023-08-25 | $25.40 | $25.40 | 41,026,000 | — | — |
| 2023-08-24 | $26.25 | $26.25 | 57,836,000 | — | — |
| 2023-08-23 | $27.76 | $27.76 | 44,601,000 | — | — |
| 2023-08-22 | $25.81 | $25.81 | 27,649,000 | — | — |
| 2023-08-21 | $25.26 | $25.26 | 26,742,000 | — | — |
| 2023-08-18 | $24.36 | $24.36 | 27,394,000 | — | — |
| 2023-08-17 | $24.41 | $24.41 | 25,041,000 | — | — |
| 2023-08-16 | $25.37 | $25.37 | 24,945,000 | — | — |
| 2023-08-15 | $26.42 | $26.42 | 23,201,000 | — | — |
| 2023-08-14 | $26.95 | $26.95 | 49,950,000 | — | — |
| 2023-08-11 | $25.44 | $25.44 | 58,175,000 | — | — |
| 2023-08-10 | $27.71 | $27.71 | 56,630,000 | — | — |
| 2023-08-09 | $26.61 | $26.61 | 114,567,000 | — | — |
| 2023-08-08 | $34.74 | $34.74 | 45,527,000 | — | — |
| 2023-08-07 | $35.33 | $35.33 | 33,192,000 | — | — |
| 2023-08-04 | $33.81 | $33.81 | 34,715,000 | — | — |
| 2023-08-03 | $32.12 | $32.12 | 14,907,000 | — | — |
| 2023-08-02 | $31.96 | $31.96 | 27,797,000 | — | — |
| 2023-08-01 | $33.76 | $33.76 | 20,667,000 | — | — |
| 2023-07-31 | $33.03 | $33.03 | 23,549,000 | — | — |
| 2023-07-28 | $33.45 | $33.45 | 20,439,000 | — | — |
| 2023-07-27 | $32.73 | $32.73 | 32,282,000 | — | — |
| 2023-07-26 | $31.74 | $31.74 | 23,560,000 | — | — |
| 2023-07-25 | $32.13 | $32.13 | 23,513,000 | — | — |
| 2023-07-24 | $30.94 | $30.94 | 29,033,000 | — | — |
| 2023-07-21 | $30.32 | $30.32 | 40,185,000 | — | — |
| 2023-07-20 | $30.30 | $30.30 | 49,297,000 | — | — |
| 2023-07-19 | $30.37 | $30.37 | 44,017,000 | — | — |
| 2023-07-18 | $31.84 | $31.84 | 26,622,000 | — | — |
| 2023-07-17 | $30.21 | $30.21 | 25,495,000 | — | — |
| 2023-07-14 | $29.54 | $29.54 | 37,569,000 | — | — |
| 2023-07-13 | $29.41 | $29.41 | 30,651,000 | — | — |
| 2023-07-12 | $27.66 | $27.66 | 27,742,000 | — | — |
| 2023-07-11 | $27.09 | $27.09 | 29,304,000 | — | — |
| 2023-07-10 | $26.99 | $26.99 | 25,112,000 | — | — |
| 2023-07-07 | $26.00 | $26.00 | 28,712,000 | — | — |
| 2023-07-06 | $25.05 | $25.05 | 17,578,000 | — | — |
| 2023-07-05 | $25.50 | $25.50 | 20,598,000 | — | — |
| 2023-07-03 | $24.92 | $24.92 | 17,109,000 | — | — |
| 2023-06-30 | $24.92 | $24.92 | 25,530,000 | — | — |
| 2023-06-29 | $23.59 | $23.59 | 27,266,000 | — | — |
| 2023-06-28 | $23.59 | $23.59 | 26,667,000 | — | — |
| 2023-06-27 | $22.62 | $22.62 | 24,325,000 | — | — |
| 2023-06-26 | $21.65 | $21.65 | 28,406,000 | — | — |
| 2023-06-23 | $21.61 | $21.61 | 25,132,000 | — | — |
| 2023-06-22 | $22.65 | $22.65 | 39,366,000 | — | — |
| 2023-06-21 | $21.99 | $21.99 | 26,036,000 | — | — |
| 2023-06-20 | $22.24 | $22.24 | 33,633,000 | — | — |
| 2023-06-16 | $23.08 | $23.08 | 30,346,000 | — | — |
| 2023-06-15 | $24.39 | $24.39 | 21,982,000 | — | — |
| 2023-06-14 | $24.78 | $24.78 | 26,456,000 | — | — |
| 2023-06-13 | $24.42 | $24.42 | 45,205,000 | — | — |
| 2023-06-12 | $25.87 | $25.86 | 34,685,000 | — | — |
| 2023-06-09 | $26.17 | $26.17 | 35,077,000 | — | — |
| 2023-06-08 | $25.43 | $25.43 | 35,221,000 | — | — |
| 2023-06-07 | $23.98 | $23.98 | 44,948,000 | — | — |
| 2023-06-06 | $23.32 | $23.32 | 20,715,000 | — | — |
| 2023-06-05 | $22.37 | $22.37 | 19,231,000 | — | — |
| 2023-06-02 | $22.19 | $22.19 | 27,312,000 | — | — |
| 2023-06-01 | $23.10 | $23.10 | 29,689,000 | — | — |
| 2023-05-31 | $22.40 | $22.40 | 44,163,000 | — | — |
| 2023-05-30 | $23.41 | $23.41 | 48,300,000 | — | — |
| 2023-05-26 | $21.92 | $21.92 | 49,892,000 | — | — |
| 2023-05-25 | $20.69 | $20.69 | 71,372,000 | — | — |
| 2023-05-24 | $16.76 | $16.76 | 15,512,000 | — | — |
| 2023-05-23 | $16.19 | $16.19 | 14,375,000 | — | — |
| 2023-05-22 | $16.48 | $16.48 | 17,537,000 | — | — |
| 2023-05-19 | $16.42 | $16.42 | 27,764,000 | — | — |
| 2023-05-18 | $16.46 | $16.46 | 32,787,000 | — | — |
| 2023-05-17 | $15.43 | $15.43 | 27,513,000 | — | — |
| 2023-05-16 | $14.58 | $14.58 | 22,891,000 | — | — |
| 2023-05-15 | $13.78 | $13.78 | 10,019,000 | — | — |
| 2023-05-12 | $13.45 | $13.45 | 7,929,000 | — | — |
| 2023-05-11 | $13.64 | $13.64 | 10,927,000 | — | — |
| 2023-05-10 | $13.43 | $13.43 | 10,211,000 | — | — |
| 2023-05-09 | $13.23 | $13.22 | 14,636,000 | — | — |
| 2023-05-08 | $13.66 | $13.66 | 14,877,000 | — | — |
| 2023-05-05 | $13.72 | $13.72 | 23,659,000 | — | — |
| 2023-05-04 | $13.64 | $13.64 | 21,228,000 | — | — |
| 2023-05-03 | $13.40 | $13.40 | 81,628,000 | — | — |
| 2023-05-02 | $10.44 | $10.44 | 20,409,000 | — | — |
| 2023-05-01 | $10.51 | $10.51 | 15,845,000 | — | — |
| 2023-04-28 | $10.54 | $10.54 | 15,037,000 | — | — |
| 2023-04-27 | $9.86 | $9.86 | 10,006,000 | — | — |
| 2023-04-26 | $9.49 | $9.49 | 15,043,000 | — | — |
| 2023-04-25 | $9.33 | $9.33 | 21,711,000 | — | — |
| 2023-04-24 | $9.86 | $9.86 | 42,351,000 | — | — |
| 2023-04-21 | $10.73 | $10.73 | 10,987,000 | — | — |
| 2023-04-20 | $10.80 | $10.80 | 11,040,000 | — | — |
| 2023-04-19 | $10.98 | $10.98 | 15,361,000 | — | — |
| 2023-04-18 | $11.59 | $11.59 | 15,251,000 | — | — |
| 2023-04-17 | $11.04 | $11.04 | 7,951,000 | — | — |
| 2023-04-14 | $10.92 | $10.92 | 9,470,000 | — | — |
| 2023-04-13 | $10.82 | $10.82 | 12,298,000 | — | — |
| 2023-04-12 | $10.81 | $10.81 | 14,954,000 | — | — |
| 2023-04-11 | $10.47 | $10.47 | 10,210,000 | — | — |
| 2023-04-10 | $10.66 | $10.66 | 13,198,000 | — | — |
| 2023-04-06 | $10.07 | $10.07 | 33,959,000 | — | — |
| 2023-04-05 | $10.80 | $10.80 | 8,392,000 | — | — |
| 2023-04-04 | $10.95 | $10.95 | 17,407,000 | — | — |
| 2023-04-03 | $11.27 | $11.27 | 18,587,000 | — | — |
| 2023-03-31 | $10.66 | $10.66 | 12,560,000 | — | — |
| 2023-03-30 | $10.33 | $10.33 | 12,857,000 | — | — |
| 2023-03-29 | $10.57 | $10.57 | 13,826,000 | — | — |
| 2023-03-28 | $10.28 | $10.28 | 20,761,000 | — | — |
| 2023-03-27 | $11.09 | $11.09 | 17,689,000 | — | — |
| 2023-03-24 | $11.08 | $11.08 | 18,312,000 | — | — |
| 2023-03-23 | $11.40 | $11.40 | 20,620,000 | — | — |
| 2023-03-22 | $11.25 | $11.25 | 24,499,000 | — | — |
| 2023-03-21 | $10.83 | $10.83 | 20,352,000 | — | — |
| 2023-03-20 | $9.85 | $9.85 | 15,409,000 | — | — |
| 2023-03-17 | $9.55 | $9.55 | 18,256,000 | — | — |
| 2023-03-16 | $9.72 | $9.72 | 15,443,000 | — | — |
| 2023-03-15 | $9.18 | $9.18 | 12,431,000 | — | — |
| 2023-03-14 | $9.25 | $9.25 | 10,673,000 | — | — |
| 2023-03-13 | $8.93 | $8.93 | 12,826,000 | — | — |
| 2023-03-10 | $9.28 | $9.28 | 17,333,000 | — | — |
| 2023-03-09 | $9.86 | $9.86 | 11,651,000 | — | — |
| 2023-03-08 | $10.24 | $10.24 | 14,610,000 | — | — |
| 2023-03-07 | $9.85 | $9.85 | 9,664,000 | — | — |
| 2023-03-06 | $9.83 | $9.83 | 8,265,000 | — | — |
| 2023-03-03 | $9.78 | $9.78 | 9,969,000 | — | — |
| 2023-03-02 | $9.84 | $9.84 | 13,194,000 | — | — |
| 2023-03-01 | $10.20 | $10.20 | 10,785,000 | — | — |
| 2023-02-28 | $9.80 | $9.80 | 17,416,000 | — | — |
| 2023-02-27 | $10.11 | $10.11 | 18,911,000 | — | — |
| 2023-02-24 | $9.82 | $9.82 | 19,451,000 | — | — |
| 2023-02-23 | $9.43 | $9.43 | 18,328,000 | — | — |
| 2023-02-22 | $8.67 | $8.67 | 8,710,000 | — | — |
| 2023-02-21 | $8.81 | $8.81 | 11,200,000 | — | — |
| 2023-02-17 | $9.20 | $9.20 | 13,869,000 | — | — |
| 2023-02-16 | $9.59 | $9.59 | 16,980,000 | — | — |
| 2023-02-15 | $9.30 | $9.30 | 10,519,000 | — | — |
| 2023-02-14 | $9.29 | $9.29 | 15,172,000 | — | — |
| 2023-02-13 | $9.05 | $9.05 | 10,810,000 | — | — |
| 2023-02-10 | $9.00 | $9.00 | 13,977,000 | — | — |
| 2023-02-09 | $8.70 | $8.70 | 24,657,000 | — | — |
| 2023-02-08 | $8.52 | $8.52 | 17,580,000 | — | — |
| 2023-02-07 | $8.20 | $8.20 | 8,763,000 | — | — |
| 2023-02-06 | $8.32 | $8.32 | 8,776,000 | — | — |
| 2023-02-03 | $8.43 | $8.43 | 14,010,000 | — | — |
| 2023-02-02 | $8.19 | $8.19 | 15,180,000 | — | — |
| 2023-02-01 | $7.97 | $7.97 | 32,033,000 | — | — |
| 2023-01-31 | $7.23 | $7.23 | 15,716,000 | — | — |
| 2023-01-30 | $7.21 | $7.21 | 11,483,000 | — | — |
| 2023-01-27 | $7.43 | $7.43 | 9,050,000 | — | — |
| 2023-01-26 | $7.63 | $7.63 | 7,199,000 | — | — |
| 2023-01-25 | $7.73 | $7.73 | 10,446,000 | — | — |
| 2023-01-24 | $7.83 | $7.83 | 12,759,000 | — | — |
| 2023-01-23 | $7.38 | $7.38 | 11,822,000 | — | — |
| 2023-01-20 | $7.20 | $7.20 | 13,990,000 | — | — |
| 2023-01-19 | $7.09 | $7.09 | 49,103,000 | — | — |
| 2023-01-18 | $7.89 | $7.89 | 15,376,000 | — | — |
| 2023-01-17 | $8.48 | $8.48 | 11,697,000 | — | — |
| 2023-01-13 | $8.06 | $8.06 | 6,679,000 | — | — |
| 2023-01-12 | $8.05 | $8.05 | 10,803,000 | — | — |
| 2023-01-11 | $7.56 | $7.56 | 21,214,000 | — | — |
| 2023-01-10 | $7.84 | $7.84 | 41,583,000 | — | — |
| 2023-01-09 | $8.48 | $8.48 | 26,216,000 | — | — |
| 2023-01-06 | $8.44 | $8.44 | 10,331,000 | — | — |
| 2023-01-05 | $8.03 | $8.03 | 10,978,000 | — | — |
| 2023-01-04 | $8.23 | $8.23 | 14,496,000 | — | — |
| 2023-01-03 | $8.39 | $8.39 | 8,152,000 | — | — |