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
- 2009-08-12 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 | $21.02 | $71.46 | 1,921,400 | — | — |
| 2023-12-28 | $21.32 | $72.48 | 3,474,600 | — | — |
| 2023-12-27 | $22.03 | $73.26 | 2,564,400 | — | — |
| 2023-12-26 | $22.14 | $73.62 | 1,776,600 | — | — |
| 2023-12-22 | $21.87 | $72.73 | 2,690,500 | — | — |
| 2023-12-21 | $21.99 | $73.12 | 1,727,600 | — | — |
| 2023-12-20 | $21.60 | $71.83 | 2,779,100 | — | — |
| 2023-12-19 | $21.94 | $72.96 | 2,062,000 | — | — |
| 2023-12-18 | $21.72 | $72.23 | 2,739,400 | — | — |
| 2023-12-15 | $21.60 | $71.83 | 5,247,900 | — | — |
| 2023-12-14 | $21.72 | $72.23 | 5,172,400 | — | — |
| 2023-12-13 | $21.07 | $70.07 | 3,641,400 | — | — |
| 2023-12-12 | $20.53 | $68.27 | 2,487,100 | — | — |
| 2023-12-11 | $20.31 | $67.54 | 2,140,300 | — | — |
| 2023-12-08 | $20.17 | $67.07 | 1,532,200 | — | — |
| 2023-12-07 | $20.16 | $67.04 | 1,764,600 | — | — |
| 2023-12-06 | $19.68 | $65.44 | 4,222,800 | — | — |
| 2023-12-05 | $20.48 | $68.10 | 1,937,100 | — | — |
| 2023-12-04 | $20.77 | $69.07 | 3,314,200 | — | — |
| 2023-12-01 | $20.65 | $68.67 | 3,887,800 | — | — |
| 2023-11-30 | $19.87 | $66.07 | 2,149,200 | — | — |
| 2023-11-29 | $19.88 | $66.11 | 2,239,800 | — | — |
| 2023-11-28 | $19.79 | $65.81 | 1,520,200 | — | — |
| 2023-11-27 | $19.67 | $65.41 | 1,777,700 | — | — |
| 2023-11-24 | $19.90 | $66.17 | 622,500 | — | — |
| 2023-11-22 | $19.93 | $66.27 | 1,348,100 | — | — |
| 2023-11-21 | $19.68 | $65.44 | 1,389,800 | — | — |
| 2023-11-20 | $19.77 | $65.74 | 1,511,600 | — | — |
| 2023-11-17 | $19.76 | $65.71 | 1,914,600 | — | — |
| 2023-11-16 | $19.64 | $65.31 | 2,929,900 | — | — |
| 2023-11-15 | $20.36 | $67.70 | 2,300,700 | — | — |
| 2023-11-14 | $20.15 | $67.01 | 4,394,700 | — | — |
| 2023-11-13 | $19.10 | $63.51 | 1,834,300 | — | — |
| 2023-11-10 | $19.17 | $63.75 | 1,969,600 | — | — |
| 2023-11-09 | $18.98 | $63.12 | 2,612,700 | — | — |
| 2023-11-08 | $19.35 | $64.35 | 3,899,200 | — | — |
| 2023-11-07 | $18.61 | $61.88 | 2,718,500 | — | — |
| 2023-11-06 | $18.66 | $62.05 | 2,845,700 | — | — |
| 2023-11-03 | $19.15 | $63.68 | 2,891,400 | — | — |
| 2023-11-02 | $18.76 | $62.38 | 2,179,200 | — | — |
| 2023-11-01 | $17.99 | $59.82 | 2,358,500 | — | — |
| 2023-10-31 | $17.75 | $59.03 | 1,887,600 | — | — |
| 2023-10-30 | $17.52 | $58.26 | 1,741,300 | — | — |
| 2023-10-27 | $17.25 | $57.36 | 3,109,100 | — | — |
| 2023-10-26 | $17.65 | $58.69 | 3,100,400 | — | — |
| 2023-10-25 | $17.53 | $58.29 | 3,630,900 | — | — |
| 2023-10-24 | $18.09 | $60.16 | 3,125,800 | — | — |
| 2023-10-23 | $17.84 | $59.32 | 3,142,900 | — | — |
| 2023-10-20 | $18.04 | $59.99 | 2,492,900 | — | — |
| 2023-10-19 | $18.30 | $60.85 | 2,706,100 | — | — |
| 2023-10-18 | $18.90 | $62.85 | 1,577,600 | — | — |
| 2023-10-17 | $19.42 | $64.58 | 3,000,700 | — | — |
| 2023-10-16 | $19.18 | $63.78 | 2,142,200 | — | — |
| 2023-10-13 | $18.85 | $62.68 | 2,475,300 | — | — |
| 2023-10-12 | $19.17 | $63.75 | 2,697,700 | — | — |
| 2023-10-11 | $19.41 | $64.55 | 1,893,400 | — | — |
| 2023-10-10 | $18.97 | $63.08 | 2,202,400 | — | — |
| 2023-10-09 | $19.05 | $63.35 | 2,050,200 | — | — |
| 2023-10-06 | $18.78 | $62.45 | 1,830,400 | — | — |
| 2023-10-05 | $18.78 | $62.45 | 1,994,400 | — | — |
| 2023-10-04 | $18.34 | $60.99 | 2,467,500 | — | — |
| 2023-10-03 | $18.50 | $61.52 | 4,534,800 | — | — |
| 2023-10-02 | $18.88 | $62.78 | 1,882,200 | — | — |
| 2023-09-29 | $19.35 | $64.35 | 1,812,100 | — | — |
| 2023-09-28 | $19.29 | $64.15 | 2,991,500 | — | — |
| 2023-09-27 | $19.54 | $63.38 | 2,643,400 | — | — |
| 2023-09-26 | $19.42 | $62.99 | 3,122,000 | — | — |
| 2023-09-25 | $19.84 | $64.35 | 2,920,000 | — | — |
| 2023-09-22 | $19.90 | $64.55 | 3,054,800 | — | — |
| 2023-09-21 | $19.92 | $64.61 | 2,445,000 | — | — |
| 2023-09-20 | $20.75 | $67.31 | 1,751,800 | — | — |
| 2023-09-19 | $20.98 | $68.05 | 1,487,300 | — | — |
| 2023-09-18 | $20.90 | $67.79 | 2,401,200 | — | — |
| 2023-09-15 | $21.01 | $68.15 | 7,453,200 | — | — |
| 2023-09-14 | $20.99 | $68.08 | 2,969,400 | — | — |
| 2023-09-13 | $20.58 | $66.75 | 1,947,500 | — | — |
| 2023-09-12 | $20.78 | $67.40 | 1,685,700 | — | — |
| 2023-09-11 | $20.66 | $67.01 | 1,745,500 | — | — |
| 2023-09-08 | $20.55 | $66.66 | 1,618,400 | — | — |
| 2023-09-07 | $20.35 | $66.01 | 2,608,000 | — | — |
| 2023-09-06 | $20.32 | $65.91 | 1,505,400 | — | — |
| 2023-09-05 | $20.49 | $66.46 | 1,768,700 | — | — |
| 2023-09-01 | $20.68 | $67.08 | 1,676,800 | — | — |
| 2023-08-31 | $20.43 | $66.27 | 2,741,600 | — | — |
| 2023-08-30 | $20.41 | $66.20 | 1,385,700 | — | — |
| 2023-08-29 | $20.31 | $65.88 | 1,266,200 | — | — |
| 2023-08-28 | $20.07 | $65.10 | 2,359,400 | — | — |
| 2023-08-25 | $19.70 | $63.90 | 1,225,200 | — | — |
| 2023-08-24 | $19.66 | $63.77 | 2,023,300 | — | — |
| 2023-08-23 | $19.72 | $63.97 | 1,152,600 | — | — |
| 2023-08-22 | $19.23 | $62.38 | 2,706,600 | — | — |
| 2023-08-21 | $19.43 | $63.02 | 1,918,600 | — | — |
| 2023-08-18 | $19.38 | $62.86 | 1,986,900 | — | — |
| 2023-08-17 | $19.48 | $63.19 | 1,683,600 | — | — |
| 2023-08-16 | $19.76 | $64.09 | 1,610,900 | — | — |
| 2023-08-15 | $19.93 | $64.65 | 1,874,800 | — | — |
| 2023-08-14 | $20.29 | $65.81 | 1,374,500 | — | — |
| 2023-08-11 | $20.38 | $66.11 | 1,342,700 | — | — |
| 2023-08-10 | $20.36 | $66.04 | 1,843,900 | — | — |
| 2023-08-09 | $20.52 | $66.56 | 1,544,700 | — | — |
| 2023-08-08 | $20.87 | $67.70 | 1,921,800 | — | — |
| 2023-08-07 | $20.83 | $67.57 | 2,433,800 | — | — |
| 2023-08-04 | $20.89 | $67.76 | 2,661,200 | — | — |
| 2023-08-03 | $20.33 | $65.94 | 3,304,600 | — | — |
| 2023-08-02 | $20.29 | $65.81 | 2,901,800 | — | — |
| 2023-08-01 | $20.59 | $66.79 | 3,157,300 | — | — |
| 2023-07-31 | $20.74 | $67.27 | 2,455,800 | — | — |
| 2023-07-28 | $20.82 | $67.53 | 2,918,900 | — | — |
| 2023-07-27 | $20.28 | $65.78 | 2,281,400 | — | — |
| 2023-07-26 | $20.62 | $66.88 | 2,171,100 | — | — |
| 2023-07-25 | $20.37 | $66.07 | 4,183,100 | — | — |
| 2023-07-24 | $20.68 | $67.08 | 2,677,000 | — | — |
| 2023-07-21 | $20.76 | $67.34 | 2,647,100 | — | — |
| 2023-07-20 | $21.20 | $68.77 | 1,506,600 | — | — |
| 2023-07-19 | $21.22 | $68.83 | 2,234,900 | — | — |
| 2023-07-18 | $21.13 | $68.54 | 3,203,100 | — | — |
| 2023-07-17 | $20.76 | $67.34 | 3,704,300 | — | — |
| 2023-07-14 | $20.56 | $66.69 | 2,181,200 | — | — |
| 2023-07-13 | $20.66 | $67.01 | 3,391,100 | — | — |
| 2023-07-12 | $20.12 | $65.26 | 4,163,900 | — | — |
| 2023-07-11 | $20.42 | $66.24 | 3,653,600 | — | — |
| 2023-07-10 | $20.30 | $65.85 | 3,140,200 | — | — |
| 2023-07-07 | $19.74 | $64.03 | 3,344,300 | — | — |
| 2023-07-06 | $19.15 | $62.12 | 2,533,900 | — | — |
| 2023-07-05 | $19.40 | $62.93 | 2,387,200 | — | — |
| 2023-07-03 | $19.42 | $62.99 | 1,124,600 | — | — |
| 2023-06-30 | $19.40 | $62.93 | 3,464,100 | — | — |
| 2023-06-29 | $19.26 | $62.47 | 3,782,700 | — | — |
| 2023-06-28 | $19.46 | $61.56 | 2,683,100 | — | — |
| 2023-06-27 | $19.22 | $60.81 | 3,414,700 | — | — |
| 2023-06-26 | $18.82 | $59.54 | 3,379,100 | — | — |
| 2023-06-23 | $18.43 | $58.31 | 7,382,500 | — | — |
| 2023-06-22 | $18.45 | $58.37 | 10,676,500 | — | — |
| 2023-06-21 | $19.44 | $61.50 | 2,114,000 | — | — |
| 2023-06-20 | $19.19 | $60.71 | 1,953,600 | — | — |
| 2023-06-16 | $19.42 | $61.44 | 3,340,100 | — | — |
| 2023-06-15 | $19.49 | $61.66 | 2,736,700 | — | — |
| 2023-06-14 | $19.26 | $60.93 | 2,393,400 | — | — |
| 2023-06-13 | $19.39 | $61.34 | 2,932,400 | — | — |
| 2023-06-12 | $19.30 | $61.06 | 2,487,500 | — | — |
| 2023-06-09 | $18.97 | $60.01 | 2,397,900 | — | — |
| 2023-06-08 | $19.15 | $60.58 | 2,827,700 | — | — |
| 2023-06-07 | $18.86 | $59.67 | 3,249,000 | — | — |
| 2023-06-06 | $18.53 | $58.62 | 3,891,600 | — | — |
| 2023-06-05 | $18.20 | $57.58 | 2,193,200 | — | — |
| 2023-06-02 | $18.40 | $58.21 | 3,989,100 | — | — |
| 2023-06-01 | $17.75 | $56.16 | 1,978,200 | — | — |
| 2023-05-31 | $17.55 | $55.52 | 2,218,600 | — | — |
| 2023-05-30 | $17.61 | $55.71 | 2,652,300 | — | — |
| 2023-05-26 | $17.59 | $55.65 | 2,548,900 | — | — |
| 2023-05-25 | $17.03 | $53.88 | 2,393,000 | — | — |
| 2023-05-24 | $17.26 | $54.60 | 1,988,200 | — | — |
| 2023-05-23 | $17.54 | $55.49 | 3,996,500 | — | — |
| 2023-05-22 | $17.39 | $55.02 | 2,514,700 | — | — |
| 2023-05-19 | $17.00 | $53.78 | 2,144,900 | — | — |
| 2023-05-18 | $17.06 | $53.97 | 2,699,100 | — | — |
| 2023-05-17 | $16.85 | $53.31 | 4,245,100 | — | — |
| 2023-05-16 | $16.09 | $50.90 | 4,165,800 | — | — |
| 2023-05-15 | $16.55 | $52.36 | 2,698,100 | — | — |
| 2023-05-12 | $16.24 | $51.38 | 2,198,400 | — | — |
| 2023-05-11 | $16.32 | $51.63 | 2,313,900 | — | — |
| 2023-05-10 | $16.31 | $51.60 | 3,051,100 | — | — |
| 2023-05-09 | $16.52 | $52.26 | 3,575,000 | — | — |
| 2023-05-08 | $16.76 | $53.02 | 2,778,500 | — | — |
| 2023-05-05 | $16.76 | $53.02 | 5,235,800 | — | — |
| 2023-05-04 | $16.15 | $51.09 | 11,437,500 | — | — |
| 2023-05-03 | $17.07 | $54.00 | 5,086,700 | — | — |
| 2023-05-02 | $17.12 | $54.16 | 4,181,100 | — | — |
| 2023-05-01 | $17.50 | $55.36 | 2,301,800 | — | — |
| 2023-04-28 | $17.89 | $56.60 | 2,747,500 | — | — |
| 2023-04-27 | $17.71 | $56.03 | 2,878,900 | — | — |
| 2023-04-26 | $17.07 | $54.00 | 3,336,600 | — | — |
| 2023-04-25 | $16.89 | $53.43 | 3,943,200 | — | — |
| 2023-04-24 | $17.49 | $55.33 | 2,608,400 | — | — |
| 2023-04-21 | $17.54 | $55.49 | 2,790,400 | — | — |
| 2023-04-20 | $17.45 | $55.21 | 2,825,600 | — | — |
| 2023-04-19 | $17.72 | $56.06 | 2,717,400 | — | — |
| 2023-04-18 | $17.45 | $55.21 | 3,578,400 | — | — |
| 2023-04-17 | $17.62 | $55.74 | 3,320,000 | — | — |
| 2023-04-14 | $17.10 | $54.10 | 4,199,800 | — | — |
| 2023-04-13 | $17.32 | $54.79 | 5,790,200 | — | — |
| 2023-04-12 | $17.51 | $55.40 | 3,366,800 | — | — |
| 2023-04-11 | $17.56 | $55.55 | 4,367,200 | — | — |
| 2023-04-10 | $17.17 | $54.32 | 3,027,300 | — | — |
| 2023-04-06 | $17.20 | $54.41 | 3,913,200 | — | — |
| 2023-04-05 | $17.35 | $54.89 | 4,014,200 | — | — |
| 2023-04-04 | $17.40 | $55.05 | 4,132,200 | — | — |
| 2023-04-03 | $17.60 | $55.68 | 3,652,400 | — | — |
| 2023-03-31 | $17.69 | $55.97 | 4,363,300 | — | — |
| 2023-03-30 | $17.19 | $54.38 | 3,187,000 | — | — |
| 2023-03-29 | $17.46 | $53.72 | 4,419,900 | — | — |
| 2023-03-28 | $17.10 | $52.61 | 3,805,500 | — | — |
| 2023-03-27 | $17.09 | $52.58 | 5,445,400 | — | — |
| 2023-03-24 | $16.85 | $51.84 | 5,584,100 | — | — |
| 2023-03-23 | $16.53 | $50.86 | 7,388,700 | — | — |
| 2023-03-22 | $17.14 | $52.73 | 4,981,000 | — | — |
| 2023-03-21 | $17.56 | $54.03 | 5,722,100 | — | — |
| 2023-03-20 | $17.00 | $52.30 | 5,477,500 | — | — |
| 2023-03-17 | $16.74 | $51.50 | 55,578,500 | — | — |
| 2023-03-16 | $17.29 | $53.20 | 7,765,700 | — | — |
| 2023-03-15 | $17.54 | $53.97 | 10,155,500 | — | — |
| 2023-03-14 | $18.21 | $56.03 | 7,940,800 | — | — |
| 2023-03-13 | $18.07 | $55.60 | 7,806,100 | — | — |
| 2023-03-10 | $18.23 | $56.09 | 8,499,600 | — | — |
| 2023-03-09 | $18.91 | $58.18 | 5,291,800 | — | — |
| 2023-03-08 | $19.65 | $60.46 | 4,685,000 | — | — |
| 2023-03-07 | $20.10 | $61.84 | 4,848,600 | — | — |
| 2023-03-06 | $20.56 | $63.26 | 9,413,500 | — | — |
| 2023-03-03 | $19.66 | $60.49 | 2,044,300 | — | — |
| 2023-03-02 | $19.18 | $59.01 | 3,038,400 | — | — |
| 2023-03-01 | $19.28 | $59.32 | 2,774,600 | — | — |
| 2023-02-28 | $19.16 | $58.95 | 2,048,500 | — | — |
| 2023-02-27 | $19.28 | $59.32 | 2,001,200 | — | — |
| 2023-02-24 | $19.47 | $59.90 | 2,542,100 | — | — |
| 2023-02-23 | $19.71 | $60.64 | 2,661,700 | — | — |
| 2023-02-22 | $19.43 | $59.78 | 1,911,200 | — | — |
| 2023-02-21 | $19.41 | $59.72 | 2,724,800 | — | — |
| 2023-02-17 | $20.23 | $62.24 | 1,907,300 | — | — |
| 2023-02-16 | $20.27 | $62.36 | 1,458,500 | — | — |
| 2023-02-15 | $20.44 | $62.89 | 1,585,000 | — | — |
| 2023-02-14 | $20.37 | $62.67 | 1,670,300 | — | — |
| 2023-02-13 | $20.50 | $63.07 | 1,592,200 | — | — |
| 2023-02-10 | $20.21 | $62.18 | 2,050,600 | — | — |
| 2023-02-09 | $19.95 | $61.38 | 2,794,200 | — | — |
| 2023-02-08 | $20.57 | $63.29 | 2,563,800 | — | — |
| 2023-02-07 | $21.14 | $65.04 | 1,812,800 | — | — |
| 2023-02-06 | $21.00 | $64.61 | 1,668,000 | — | — |
| 2023-02-03 | $21.51 | $66.18 | 1,901,800 | — | — |
| 2023-02-02 | $21.40 | $65.84 | 2,294,100 | — | — |
| 2023-02-01 | $21.32 | $65.60 | 2,280,500 | — | — |
| 2023-01-31 | $20.89 | $64.27 | 2,098,400 | — | — |
| 2023-01-30 | $20.48 | $63.01 | 1,319,000 | — | — |
| 2023-01-27 | $20.69 | $63.66 | 2,182,500 | — | — |
| 2023-01-26 | $20.30 | $62.46 | 2,002,800 | — | — |
| 2023-01-25 | $20.18 | $62.09 | 2,437,500 | — | — |
| 2023-01-24 | $20.32 | $62.52 | 1,226,800 | — | — |
| 2023-01-23 | $20.49 | $63.04 | 2,242,700 | — | — |
| 2023-01-20 | $20.45 | $62.92 | 3,616,900 | — | — |
| 2023-01-19 | $19.78 | $60.86 | 1,792,800 | — | — |
| 2023-01-18 | $20.04 | $61.66 | 1,528,600 | — | — |
| 2023-01-17 | $20.21 | $62.18 | 1,844,700 | — | — |
| 2023-01-13 | $20.14 | $61.96 | 3,550,100 | — | — |
| 2023-01-12 | $19.98 | $61.47 | 2,024,000 | — | — |
| 2023-01-11 | $19.75 | $60.76 | 1,809,200 | — | — |
| 2023-01-10 | $19.37 | $59.60 | 1,837,400 | — | — |
| 2023-01-09 | $19.03 | $58.55 | 2,938,700 | — | — |
| 2023-01-06 | $18.95 | $58.30 | 2,009,600 | — | — |
| 2023-01-05 | $18.61 | $57.26 | 3,329,000 | — | — |
| 2023-01-04 | $18.80 | $57.84 | 2,609,900 | — | — |
| 2023-01-03 | $18.52 | $56.98 | 2,193,500 | — | — |