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
- 2010-06-09 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 | $23.32 | $37.51 | 2,116,700 | — | — |
| 2023-12-28 | $23.45 | $37.72 | 2,247,400 | — | — |
| 2023-12-27 | $23.59 | $37.94 | 2,034,900 | — | — |
| 2023-12-26 | $23.45 | $37.72 | 1,880,100 | — | — |
| 2023-12-22 | $23.33 | $37.52 | 3,781,300 | — | — |
| 2023-12-21 | $23.42 | $37.67 | 6,859,000 | — | — |
| 2023-12-20 | $22.88 | $36.80 | 5,328,600 | — | — |
| 2023-12-19 | $23.34 | $37.54 | 3,769,300 | — | — |
| 2023-12-18 | $23.45 | $37.72 | 4,118,600 | — | — |
| 2023-12-15 | $23.46 | $37.73 | 4,752,800 | — | — |
| 2023-12-14 | $23.50 | $37.80 | 7,329,200 | — | — |
| 2023-12-13 | $22.95 | $36.91 | 6,310,300 | — | — |
| 2023-12-12 | $22.62 | $36.38 | 5,038,800 | — | — |
| 2023-12-11 | $22.54 | $36.25 | 4,836,400 | — | — |
| 2023-12-08 | $22.60 | $36.35 | 4,611,700 | — | — |
| 2023-12-07 | $22.55 | $36.27 | 5,362,300 | — | — |
| 2023-12-06 | $22.54 | $36.25 | 7,314,000 | — | — |
| 2023-12-05 | $21.99 | $35.37 | 4,485,200 | — | — |
| 2023-12-04 | $21.98 | $35.35 | 6,692,700 | — | — |
| 2023-12-01 | $22.01 | $35.40 | 5,451,700 | — | — |
| 2023-11-30 | $21.66 | $34.84 | 7,461,800 | — | — |
| 2023-11-29 | $21.57 | $34.69 | 10,588,000 | — | — |
| 2023-11-28 | $20.52 | $33.00 | 3,673,500 | — | — |
| 2023-11-27 | $20.42 | $32.84 | 4,362,100 | — | — |
| 2023-11-24 | $20.46 | $32.91 | 2,645,500 | — | — |
| 2023-11-22 | $20.14 | $32.39 | 2,941,500 | — | — |
| 2023-11-21 | $20.18 | $32.46 | 4,698,900 | — | — |
| 2023-11-20 | $20.61 | $33.15 | 4,937,300 | — | — |
| 2023-11-17 | $20.23 | $32.54 | 6,255,200 | — | — |
| 2023-11-16 | $19.92 | $32.04 | 7,150,900 | — | — |
| 2023-11-15 | $20.45 | $32.89 | 7,014,800 | — | — |
| 2023-11-14 | $20.25 | $32.57 | 7,639,400 | — | — |
| 2023-11-13 | $19.68 | $31.65 | 5,282,000 | — | — |
| 2023-11-10 | $19.38 | $31.17 | 5,282,800 | — | — |
| 2023-11-09 | $19.08 | $30.69 | 5,727,700 | — | — |
| 2023-11-08 | $19.47 | $31.31 | 5,875,200 | — | — |
| 2023-11-07 | $19.37 | $31.15 | 3,692,700 | — | — |
| 2023-11-06 | $19.55 | $31.44 | 5,514,300 | — | — |
| 2023-11-03 | $20.11 | $32.34 | 7,237,400 | — | — |
| 2023-11-02 | $19.61 | $31.54 | 8,677,500 | — | — |
| 2023-11-01 | $18.94 | $30.46 | 11,607,600 | — | — |
| 2023-10-31 | $18.68 | $30.04 | 9,218,600 | — | — |
| 2023-10-30 | $18.00 | $28.95 | 11,038,800 | — | — |
| 2023-10-27 | $18.04 | $29.01 | 12,414,800 | — | — |
| 2023-10-26 | $18.48 | $29.72 | 8,904,500 | — | — |
| 2023-10-25 | $18.89 | $30.38 | 8,358,600 | — | — |
| 2023-10-24 | $18.76 | $30.17 | 6,607,600 | — | — |
| 2023-10-23 | $18.94 | $30.46 | 7,918,200 | — | — |
| 2023-10-20 | $18.88 | $30.37 | 8,856,500 | — | — |
| 2023-10-19 | $18.95 | $30.48 | 9,760,400 | — | — |
| 2023-10-18 | $19.71 | $31.70 | 7,349,000 | — | — |
| 2023-10-17 | $20.06 | $32.26 | 7,107,900 | — | — |
| 2023-10-16 | $19.82 | $31.88 | 5,078,700 | — | — |
| 2023-10-13 | $19.68 | $31.65 | 6,696,300 | — | — |
| 2023-10-12 | $19.77 | $31.80 | 6,309,700 | — | — |
| 2023-10-11 | $20.25 | $32.57 | 9,199,300 | — | — |
| 2023-10-10 | $19.58 | $31.49 | 7,018,700 | — | — |
| 2023-10-09 | $19.11 | $30.74 | 5,905,800 | — | — |
| 2023-10-06 | $19.46 | $31.30 | 11,286,600 | — | — |
| 2023-10-05 | $18.89 | $30.38 | 6,730,600 | — | — |
| 2023-10-04 | $18.75 | $30.16 | 8,234,700 | — | — |
| 2023-10-03 | $18.70 | $30.08 | 5,975,400 | — | — |
| 2023-10-02 | $18.91 | $30.41 | 5,722,700 | — | — |
| 2023-09-29 | $19.13 | $30.77 | 9,225,500 | — | — |
| 2023-09-28 | $19.27 | $30.99 | 11,694,200 | — | — |
| 2023-09-27 | $18.81 | $30.25 | 5,251,700 | — | — |
| 2023-09-26 | $18.84 | $30.30 | 7,266,400 | — | — |
| 2023-09-25 | $19.24 | $30.94 | 5,700,900 | — | — |
| 2023-09-22 | $19.35 | $31.12 | 8,424,200 | — | — |
| 2023-09-21 | $19.33 | $31.09 | 8,057,000 | — | — |
| 2023-09-20 | $19.67 | $31.64 | 7,769,300 | — | — |
| 2023-09-19 | $19.34 | $31.11 | 5,405,200 | — | — |
| 2023-09-18 | $18.94 | $30.46 | 6,028,800 | — | — |
| 2023-09-15 | $19.25 | $30.96 | 12,395,100 | — | — |
| 2023-09-14 | $18.84 | $30.30 | 5,007,200 | — | — |
| 2023-09-13 | $18.95 | $30.48 | 5,073,200 | — | — |
| 2023-09-12 | $19.03 | $30.61 | 7,252,000 | — | — |
| 2023-09-11 | $18.69 | $30.06 | 5,437,500 | — | — |
| 2023-09-08 | $18.23 | $29.32 | 5,532,200 | — | — |
| 2023-09-07 | $18.09 | $29.09 | 5,817,900 | — | — |
| 2023-09-06 | $18.16 | $29.21 | 6,687,400 | — | — |
| 2023-09-05 | $18.26 | $29.37 | 7,280,800 | — | — |
| 2023-09-01 | $18.23 | $29.32 | 7,247,500 | — | — |
| 2023-08-31 | $18.55 | $29.83 | 8,193,700 | — | — |
| 2023-08-30 | $18.72 | $30.11 | 4,705,000 | — | — |
| 2023-08-29 | $18.85 | $30.32 | 4,918,100 | — | — |
| 2023-08-28 | $18.30 | $29.43 | 3,514,600 | — | — |
| 2023-08-25 | $18.18 | $29.24 | 5,563,200 | — | — |
| 2023-08-24 | $17.86 | $28.73 | 3,689,600 | — | — |
| 2023-08-23 | $18.20 | $29.27 | 3,394,600 | — | — |
| 2023-08-22 | $18.09 | $29.09 | 6,613,500 | — | — |
| 2023-08-21 | $18.13 | $29.16 | 6,781,500 | — | — |
| 2023-08-18 | $17.82 | $28.66 | 7,532,600 | — | — |
| 2023-08-17 | $17.75 | $28.55 | 6,384,100 | — | — |
| 2023-08-16 | $17.92 | $28.82 | 5,352,200 | — | — |
| 2023-08-15 | $18.14 | $29.18 | 5,697,900 | — | — |
| 2023-08-14 | $18.41 | $29.61 | 6,810,400 | — | — |
| 2023-08-11 | $18.41 | $29.61 | 10,507,700 | — | — |
| 2023-08-10 | $18.77 | $30.19 | 13,368,500 | — | — |
| 2023-08-09 | $19.12 | $30.75 | 6,108,000 | — | — |
| 2023-08-08 | $19.34 | $31.11 | 6,156,200 | — | — |
| 2023-08-07 | $19.58 | $31.49 | 5,235,300 | — | — |
| 2023-08-04 | $19.43 | $31.25 | 6,751,600 | — | — |
| 2023-08-03 | $19.57 | $31.48 | 5,189,700 | — | — |
| 2023-08-02 | $19.67 | $31.64 | 5,598,800 | — | — |
| 2023-08-01 | $20.12 | $32.36 | 6,231,200 | — | — |
| 2023-07-31 | $20.55 | $33.05 | 4,855,500 | — | — |
| 2023-07-28 | $20.55 | $33.05 | 10,210,400 | — | — |
| 2023-07-27 | $19.80 | $31.85 | 9,543,000 | — | — |
| 2023-07-26 | $19.17 | $30.83 | 8,199,100 | — | — |
| 2023-07-25 | $18.51 | $29.77 | 3,748,800 | — | — |
| 2023-07-24 | $18.51 | $29.77 | 2,823,700 | — | — |
| 2023-07-21 | $18.35 | $29.51 | 4,049,800 | — | — |
| 2023-07-20 | $18.50 | $29.75 | 2,328,200 | — | — |
| 2023-07-19 | $18.55 | $29.83 | 2,966,000 | — | — |
| 2023-07-18 | $18.74 | $30.14 | 2,472,800 | — | — |
| 2023-07-17 | $18.66 | $30.01 | 3,857,600 | — | — |
| 2023-07-14 | $18.76 | $30.17 | 3,127,000 | — | — |
| 2023-07-13 | $18.91 | $30.41 | 4,492,700 | — | — |
| 2023-07-12 | $18.48 | $29.72 | 6,796,100 | — | — |
| 2023-07-11 | $18.00 | $28.95 | 2,723,500 | — | — |
| 2023-07-10 | $17.90 | $28.79 | 2,813,000 | — | — |
| 2023-07-07 | $17.74 | $28.53 | 5,891,600 | — | — |
| 2023-07-06 | $17.36 | $27.92 | 3,696,900 | — | — |
| 2023-07-05 | $17.55 | $28.23 | 2,977,800 | — | — |
| 2023-07-03 | $17.81 | $28.64 | 2,141,000 | — | — |
| 2023-06-30 | $17.54 | $28.21 | 3,502,500 | — | — |
| 2023-06-29 | $17.45 | $28.07 | 5,635,100 | — | — |
| 2023-06-28 | $16.92 | $27.21 | 3,297,300 | — | — |
| 2023-06-27 | $16.90 | $27.18 | 3,335,300 | — | — |
| 2023-06-26 | $16.60 | $26.70 | 2,751,700 | — | — |
| 2023-06-23 | $16.46 | $26.47 | 3,287,400 | — | — |
| 2023-06-22 | $16.63 | $26.75 | 2,709,900 | — | — |
| 2023-06-21 | $16.82 | $27.05 | 2,629,700 | — | — |
| 2023-06-20 | $16.88 | $27.15 | 5,324,600 | — | — |
| 2023-06-16 | $17.34 | $27.89 | 4,580,000 | — | — |
| 2023-06-15 | $17.16 | $27.60 | 3,486,300 | — | — |
| 2023-06-14 | $16.98 | $27.31 | 3,684,600 | — | — |
| 2023-06-13 | $16.81 | $27.04 | 4,168,400 | — | — |
| 2023-06-12 | $16.44 | $26.44 | 3,160,500 | — | — |
| 2023-06-09 | $16.24 | $26.12 | 4,144,700 | — | — |
| 2023-06-08 | $16.33 | $26.26 | 4,601,700 | — | — |
| 2023-06-07 | $16.04 | $25.80 | 4,007,100 | — | — |
| 2023-06-06 | $15.84 | $25.48 | 3,494,700 | — | — |
| 2023-06-05 | $15.75 | $25.33 | 3,139,700 | — | — |
| 2023-06-02 | $15.87 | $25.52 | 4,370,500 | — | — |
| 2023-06-01 | $15.48 | $24.90 | 4,621,300 | — | — |
| 2023-05-31 | $15.30 | $24.61 | 5,468,000 | — | — |
| 2023-05-30 | $15.74 | $25.32 | 3,366,700 | — | — |
| 2023-05-26 | $15.90 | $25.57 | 4,336,100 | — | — |
| 2023-05-25 | $15.65 | $25.17 | 4,729,400 | — | — |
| 2023-05-24 | $15.74 | $25.32 | 4,495,100 | — | — |
| 2023-05-23 | $16.25 | $26.14 | 3,045,000 | — | — |
| 2023-05-22 | $16.54 | $26.60 | 3,326,100 | — | — |
| 2023-05-19 | $16.78 | $26.99 | 4,055,700 | — | — |
| 2023-05-18 | $16.45 | $26.46 | 5,472,300 | — | — |
| 2023-05-17 | $16.13 | $25.94 | 3,807,300 | — | — |
| 2023-05-16 | $15.84 | $25.48 | 5,161,500 | — | — |
| 2023-05-15 | $16.10 | $25.89 | 4,624,300 | — | — |
| 2023-05-12 | $16.20 | $26.06 | 2,846,500 | — | — |
| 2023-05-11 | $16.29 | $26.20 | 3,712,900 | — | — |
| 2023-05-10 | $16.39 | $26.36 | 3,158,200 | — | — |
| 2023-05-09 | $16.30 | $26.22 | 3,941,900 | — | — |
| 2023-05-08 | $16.41 | $26.39 | 3,359,700 | — | — |
| 2023-05-05 | $16.30 | $26.22 | 5,411,100 | — | — |
| 2023-05-04 | $15.87 | $25.52 | 5,655,500 | — | — |
| 2023-05-03 | $15.89 | $25.56 | 6,815,000 | — | — |
| 2023-05-02 | $16.33 | $26.26 | 6,124,900 | — | — |
| 2023-05-01 | $16.65 | $26.78 | 3,831,600 | — | — |
| 2023-04-28 | $16.63 | $26.75 | 4,615,500 | — | — |
| 2023-04-27 | $16.42 | $26.41 | 6,470,400 | — | — |
| 2023-04-26 | $16.11 | $25.91 | 5,396,800 | — | — |
| 2023-04-25 | $16.08 | $25.86 | 6,544,000 | — | — |
| 2023-04-24 | $16.42 | $26.41 | 7,348,700 | — | — |
| 2023-04-21 | $17.68 | $26.07 | 7,323,900 | — | — |
| 2023-04-20 | $17.71 | $26.11 | 10,768,900 | — | — |
| 2023-04-19 | $18.51 | $27.29 | 5,773,800 | — | — |
| 2023-04-18 | $18.77 | $27.67 | 4,595,000 | — | — |
| 2023-04-17 | $18.67 | $27.53 | 6,268,200 | — | — |
| 2023-04-14 | $18.86 | $27.81 | 4,516,100 | — | — |
| 2023-04-13 | $18.70 | $27.57 | 5,999,100 | — | — |
| 2023-04-12 | $18.40 | $27.13 | 4,679,500 | — | — |
| 2023-04-11 | $18.25 | $26.91 | 4,457,900 | — | — |
| 2023-04-10 | $17.84 | $26.30 | 2,935,100 | — | — |
| 2023-04-06 | $17.65 | $26.02 | 3,518,800 | — | — |
| 2023-04-05 | $17.58 | $25.92 | 3,520,700 | — | — |
| 2023-04-04 | $17.98 | $26.51 | 4,481,500 | — | — |
| 2023-04-03 | $18.17 | $26.79 | 4,762,100 | — | — |
| 2023-03-31 | $18.19 | $26.82 | 3,713,800 | — | — |
| 2023-03-30 | $18.01 | $26.55 | 3,584,500 | — | — |
| 2023-03-29 | $17.77 | $26.20 | 3,195,200 | — | — |
| 2023-03-28 | $17.59 | $25.93 | 3,194,500 | — | — |
| 2023-03-27 | $17.56 | $25.89 | 3,274,400 | — | — |
| 2023-03-24 | $17.25 | $25.43 | 3,944,400 | — | — |
| 2023-03-23 | $17.36 | $25.59 | 4,240,300 | — | — |
| 2023-03-22 | $17.31 | $25.52 | 3,762,500 | — | — |
| 2023-03-21 | $17.42 | $25.68 | 4,637,900 | — | — |
| 2023-03-20 | $16.96 | $25.00 | 7,153,000 | — | — |
| 2023-03-17 | $16.79 | $24.75 | 6,207,800 | — | — |
| 2023-03-16 | $17.12 | $25.24 | 5,687,700 | — | — |
| 2023-03-15 | $16.87 | $24.87 | 10,241,600 | — | — |
| 2023-03-14 | $17.53 | $25.85 | 8,088,600 | — | — |
| 2023-03-13 | $17.35 | $25.58 | 7,881,600 | — | — |
| 2023-03-10 | $17.60 | $25.95 | 6,964,000 | — | — |
| 2023-03-09 | $17.97 | $26.49 | 4,756,400 | — | — |
| 2023-03-08 | $18.51 | $27.29 | 3,559,100 | — | — |
| 2023-03-07 | $18.43 | $27.17 | 4,817,400 | — | — |
| 2023-03-06 | $18.65 | $27.50 | 4,683,300 | — | — |
| 2023-03-03 | $18.83 | $27.76 | 7,643,900 | — | — |
| 2023-03-02 | $18.35 | $27.05 | 4,795,200 | — | — |
| 2023-03-01 | $18.26 | $26.92 | 8,047,800 | — | — |
| 2023-02-28 | $17.52 | $25.83 | 5,638,200 | — | — |
| 2023-02-27 | $17.61 | $25.96 | 6,180,600 | — | — |
| 2023-02-24 | $17.57 | $25.90 | 8,537,000 | — | — |
| 2023-02-23 | $18.02 | $26.57 | 11,726,400 | — | — |
| 2023-02-22 | $17.27 | $25.46 | 9,501,200 | — | — |
| 2023-02-21 | $16.66 | $24.56 | 6,751,000 | — | — |
| 2023-02-17 | $17.29 | $25.49 | 6,618,000 | — | — |
| 2023-02-16 | $16.94 | $24.98 | 4,418,800 | — | — |
| 2023-02-15 | $17.01 | $25.08 | 4,086,600 | — | — |
| 2023-02-14 | $16.81 | $24.78 | 3,981,700 | — | — |
| 2023-02-13 | $16.67 | $24.58 | 3,231,300 | — | — |
| 2023-02-10 | $16.40 | $24.18 | 5,102,900 | — | — |
| 2023-02-09 | $16.75 | $24.70 | 8,500,500 | — | — |
| 2023-02-08 | $16.18 | $23.85 | 3,724,700 | — | — |
| 2023-02-07 | $16.27 | $23.99 | 4,834,100 | — | — |
| 2023-02-06 | $16.17 | $23.84 | 4,661,200 | — | — |
| 2023-02-03 | $16.33 | $24.08 | 5,478,000 | — | — |
| 2023-02-02 | $16.60 | $24.47 | 6,898,700 | — | — |
| 2023-02-01 | $16.08 | $23.71 | 6,263,400 | — | — |
| 2023-01-31 | $15.72 | $23.18 | 5,840,300 | — | — |
| 2023-01-30 | $15.10 | $22.26 | 6,570,400 | — | — |
| 2023-01-27 | $15.54 | $22.91 | 5,385,100 | — | — |
| 2023-01-26 | $15.39 | $22.69 | 4,158,500 | — | — |
| 2023-01-25 | $15.25 | $22.48 | 3,917,400 | — | — |
| 2023-01-24 | $15.23 | $22.45 | 3,291,200 | — | — |
| 2023-01-23 | $15.28 | $22.53 | 4,587,000 | — | — |
| 2023-01-20 | $15.20 | $22.41 | 4,852,700 | — | — |
| 2023-01-19 | $15.13 | $22.31 | 4,132,300 | — | — |
| 2023-01-18 | $15.28 | $22.53 | 3,995,700 | — | — |
| 2023-01-17 | $15.45 | $22.78 | 4,135,100 | — | — |
| 2023-01-13 | $15.42 | $22.73 | 4,883,000 | — | — |
| 2023-01-12 | $16.03 | $23.63 | 5,612,300 | — | — |
| 2023-01-11 | $15.80 | $23.29 | 3,526,800 | — | — |
| 2023-01-10 | $15.87 | $23.40 | 5,060,100 | — | — |
| 2023-01-09 | $15.62 | $23.03 | 7,173,600 | — | — |
| 2023-01-06 | $15.45 | $22.78 | 5,227,100 | — | — |
| 2023-01-05 | $15.17 | $22.37 | 4,698,900 | — | — |
| 2023-01-04 | $15.06 | $22.20 | 5,575,200 | — | — |
| 2023-01-03 | $14.59 | $21.51 | 5,361,400 | — | — |