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
- 2015-06-30 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 | $21.55 | $21.55 | 3,758,900 | — | — |
| 2023-12-28 | $22.10 | $22.10 | 2,902,800 | — | — |
| 2023-12-27 | $22.07 | $22.07 | 3,192,500 | — | — |
| 2023-12-26 | $21.85 | $21.85 | 3,220,900 | — | — |
| 2023-12-22 | $21.50 | $21.50 | 3,589,400 | — | — |
| 2023-12-21 | $21.28 | $21.28 | 3,278,100 | — | — |
| 2023-12-20 | $20.50 | $20.50 | 4,764,900 | — | — |
| 2023-12-19 | $21.58 | $21.58 | 5,326,200 | — | — |
| 2023-12-18 | $20.40 | $20.40 | 3,618,700 | — | — |
| 2023-12-15 | $20.52 | $20.52 | 6,891,100 | — | — |
| 2023-12-14 | $21.25 | $21.25 | 8,125,200 | — | — |
| 2023-12-13 | $20.12 | $20.12 | 5,373,400 | — | — |
| 2023-12-12 | $19.10 | $19.10 | 4,109,400 | — | — |
| 2023-12-11 | $19.02 | $19.02 | 3,089,600 | — | — |
| 2023-12-08 | $19.21 | $19.21 | 4,203,200 | — | — |
| 2023-12-07 | $19.20 | $19.20 | 3,173,700 | — | — |
| 2023-12-06 | $18.96 | $18.96 | 5,037,200 | — | — |
| 2023-12-05 | $18.51 | $18.51 | 4,837,900 | — | — |
| 2023-12-04 | $19.03 | $19.03 | 4,276,200 | — | — |
| 2023-12-01 | $18.97 | $18.97 | 5,773,500 | — | — |
| 2023-11-30 | $18.14 | $18.14 | 5,022,500 | — | — |
| 2023-11-29 | $18.37 | $18.37 | 7,770,100 | — | — |
| 2023-11-28 | $18.08 | $18.08 | 7,118,400 | — | — |
| 2023-11-27 | $17.21 | $17.21 | 3,881,900 | — | — |
| 2023-11-24 | $17.35 | $17.35 | 1,738,700 | — | — |
| 2023-11-22 | $17.05 | $17.05 | 3,045,300 | — | — |
| 2023-11-21 | $16.92 | $16.92 | 3,047,200 | — | — |
| 2023-11-20 | $17.47 | $17.47 | 4,124,400 | — | — |
| 2023-11-17 | $17.17 | $17.17 | 3,438,500 | — | — |
| 2023-11-16 | $16.92 | $16.92 | 3,757,600 | — | — |
| 2023-11-15 | $17.53 | $17.53 | 4,888,100 | — | — |
| 2023-11-14 | $17.05 | $17.05 | 5,484,800 | — | — |
| 2023-11-13 | $15.66 | $15.66 | 3,450,200 | — | — |
| 2023-11-10 | $15.95 | $15.95 | 3,660,800 | — | — |
| 2023-11-09 | $15.66 | $15.66 | 4,455,200 | — | — |
| 2023-11-08 | $16.20 | $16.20 | 4,767,800 | — | — |
| 2023-11-07 | $16.96 | $16.96 | 2,646,400 | — | — |
| 2023-11-06 | $16.83 | $16.83 | 4,265,500 | — | — |
| 2023-11-03 | $17.38 | $17.38 | 6,963,800 | — | — |
| 2023-11-02 | $16.93 | $16.93 | 6,482,000 | — | — |
| 2023-11-01 | $16.65 | $16.65 | 4,493,400 | — | — |
| 2023-10-31 | $16.54 | $16.54 | 5,285,100 | — | — |
| 2023-10-30 | $16.15 | $16.15 | 8,823,500 | — | — |
| 2023-10-27 | $15.57 | $15.57 | 5,782,600 | — | — |
| 2023-10-26 | $16.09 | $16.09 | 8,796,800 | — | — |
| 2023-10-25 | $17.41 | $17.41 | 12,249,700 | — | — |
| 2023-10-24 | $18.12 | $18.12 | 8,888,100 | — | — |
| 2023-10-23 | $18.01 | $18.01 | 4,213,500 | — | — |
| 2023-10-20 | $18.46 | $18.46 | 5,924,900 | — | — |
| 2023-10-19 | $18.15 | $18.15 | 3,705,300 | — | — |
| 2023-10-18 | $18.42 | $18.42 | 3,348,000 | — | — |
| 2023-10-17 | $19.19 | $19.19 | 3,102,400 | — | — |
| 2023-10-16 | $18.92 | $18.92 | 3,463,000 | — | — |
| 2023-10-13 | $18.51 | $18.51 | 4,491,100 | — | — |
| 2023-10-12 | $18.54 | $18.54 | 6,238,100 | — | — |
| 2023-10-11 | $19.38 | $19.38 | 4,220,500 | — | — |
| 2023-10-10 | $19.47 | $19.47 | 4,158,400 | — | — |
| 2023-10-09 | $18.64 | $18.64 | 3,448,300 | — | — |
| 2023-10-06 | $18.70 | $18.70 | 5,479,700 | — | — |
| 2023-10-05 | $18.55 | $18.55 | 6,133,400 | — | — |
| 2023-10-04 | $18.36 | $18.36 | 4,796,200 | — | — |
| 2023-10-03 | $18.47 | $18.47 | 5,357,300 | — | — |
| 2023-10-02 | $18.43 | $18.43 | 5,718,500 | — | — |
| 2023-09-29 | $18.59 | $18.59 | 3,685,900 | — | — |
| 2023-09-28 | $18.53 | $18.53 | 5,396,700 | — | — |
| 2023-09-27 | $18.87 | $18.87 | 5,858,300 | — | — |
| 2023-09-26 | $19.02 | $19.02 | 3,625,000 | — | — |
| 2023-09-25 | $19.07 | $19.07 | 4,769,200 | — | — |
| 2023-09-22 | $18.78 | $18.78 | 6,705,100 | — | — |
| 2023-09-21 | $19.31 | $19.31 | 7,555,000 | — | — |
| 2023-09-20 | $20.50 | $20.50 | 3,500,200 | — | — |
| 2023-09-19 | $20.75 | $20.75 | 4,353,300 | — | — |
| 2023-09-18 | $20.77 | $20.77 | 5,105,300 | — | — |
| 2023-09-15 | $21.20 | $21.20 | 6,674,300 | — | — |
| 2023-09-14 | $21.60 | $21.60 | 4,286,700 | — | — |
| 2023-09-13 | $21.90 | $21.90 | 4,452,000 | — | — |
| 2023-09-12 | $22.46 | $22.46 | 2,861,600 | — | — |
| 2023-09-11 | $22.79 | $22.79 | 2,999,400 | — | — |
| 2023-09-08 | $22.31 | $22.31 | 3,040,200 | — | — |
| 2023-09-07 | $22.58 | $22.58 | 3,511,300 | — | — |
| 2023-09-06 | $22.97 | $22.97 | 2,538,700 | — | — |
| 2023-09-05 | $22.90 | $22.90 | 2,794,100 | — | — |
| 2023-09-01 | $22.87 | $22.87 | 2,443,000 | — | — |
| 2023-08-31 | $22.64 | $22.64 | 3,223,200 | — | — |
| 2023-08-30 | $22.66 | $22.66 | 2,736,200 | — | — |
| 2023-08-29 | $22.60 | $22.60 | 3,486,400 | — | — |
| 2023-08-28 | $22.20 | $22.20 | 2,354,200 | — | — |
| 2023-08-25 | $22.04 | $22.04 | 4,539,100 | — | — |
| 2023-08-24 | $21.94 | $21.94 | 5,616,100 | — | — |
| 2023-08-23 | $23.01 | $23.01 | 2,857,700 | — | — |
| 2023-08-22 | $22.83 | $22.83 | 3,064,200 | — | — |
| 2023-08-21 | $23.19 | $23.19 | 3,152,900 | — | — |
| 2023-08-18 | $23.11 | $23.11 | 4,395,200 | — | — |
| 2023-08-17 | $23.14 | $23.14 | 4,318,800 | — | — |
| 2023-08-16 | $22.88 | $22.88 | 3,940,000 | — | — |
| 2023-08-15 | $23.37 | $23.37 | 3,626,700 | — | — |
| 2023-08-14 | $23.81 | $23.81 | 5,463,100 | — | — |
| 2023-08-11 | $24.06 | $24.06 | 4,018,000 | — | — |
| 2023-08-10 | $24.33 | $24.33 | 4,976,800 | — | — |
| 2023-08-09 | $24.97 | $24.97 | 3,738,800 | — | — |
| 2023-08-08 | $25.93 | $25.93 | 4,158,200 | — | — |
| 2023-08-07 | $25.58 | $25.58 | 5,054,200 | — | — |
| 2023-08-04 | $26.05 | $26.05 | 3,575,200 | — | — |
| 2023-08-03 | $26.03 | $26.03 | 4,445,600 | — | — |
| 2023-08-02 | $26.27 | $26.27 | 6,703,600 | — | — |
| 2023-08-01 | $27.75 | $27.75 | 8,780,400 | — | — |
| 2023-07-31 | $29.77 | $29.77 | 7,072,400 | — | — |
| 2023-07-28 | $28.26 | $28.26 | 9,208,800 | — | — |
| 2023-07-27 | $27.96 | $27.96 | 16,930,100 | — | — |
| 2023-07-26 | $28.92 | $28.92 | 38,572,800 | — | — |
| 2023-07-25 | $22.78 | $22.78 | 11,158,200 | — | — |
| 2023-07-24 | $23.37 | $23.37 | 5,124,600 | — | — |
| 2023-07-21 | $23.49 | $23.49 | 4,037,800 | — | — |
| 2023-07-20 | $23.62 | $23.62 | 6,150,800 | — | — |
| 2023-07-19 | $25.26 | $25.26 | 5,576,800 | — | — |
| 2023-07-18 | $25.35 | $25.35 | 15,780,100 | — | — |
| 2023-07-17 | $24.96 | $24.96 | 2,696,100 | — | — |
| 2023-07-14 | $24.77 | $24.77 | 3,943,800 | — | — |
| 2023-07-13 | $25.54 | $25.54 | 4,326,800 | — | — |
| 2023-07-12 | $24.55 | $24.55 | 4,379,700 | — | — |
| 2023-07-11 | $24.73 | $24.73 | 5,042,500 | — | — |
| 2023-07-10 | $23.83 | $23.83 | 6,099,000 | — | — |
| 2023-07-07 | $22.57 | $22.57 | 7,163,500 | — | — |
| 2023-07-06 | $22.56 | $22.56 | 9,051,200 | — | — |
| 2023-07-05 | $24.55 | $24.55 | 4,270,100 | — | — |
| 2023-07-03 | $25.61 | $25.61 | 2,117,100 | — | — |
| 2023-06-30 | $25.32 | $25.32 | 2,758,600 | — | — |
| 2023-06-29 | $25.25 | $25.25 | 2,797,600 | — | — |
| 2023-06-28 | $25.29 | $25.29 | 3,353,100 | — | — |
| 2023-06-27 | $24.36 | $24.36 | 2,929,200 | — | — |
| 2023-06-26 | $23.84 | $23.84 | 2,676,200 | — | — |
| 2023-06-23 | $23.74 | $23.74 | 4,547,000 | — | — |
| 2023-06-22 | $23.90 | $23.90 | 3,584,500 | — | — |
| 2023-06-21 | $24.48 | $24.48 | 2,809,600 | — | — |
| 2023-06-20 | $24.88 | $24.88 | 4,268,500 | — | — |
| 2023-06-16 | $24.90 | $24.90 | 4,464,600 | — | — |
| 2023-06-15 | $25.20 | $25.20 | 2,876,300 | — | — |
| 2023-06-14 | $24.91 | $24.91 | 4,034,000 | — | — |
| 2023-06-13 | $25.34 | $25.34 | 4,481,300 | — | — |
| 2023-06-12 | $24.38 | $24.38 | 3,306,900 | — | — |
| 2023-06-09 | $23.81 | $23.81 | 4,308,500 | — | — |
| 2023-06-08 | $24.34 | $24.34 | 4,319,400 | — | — |
| 2023-06-07 | $25.06 | $25.06 | 3,713,800 | — | — |
| 2023-06-06 | $25.38 | $25.38 | 3,194,700 | — | — |
| 2023-06-05 | $24.79 | $24.79 | 2,947,200 | — | — |
| 2023-06-02 | $24.48 | $24.48 | 3,643,100 | — | — |
| 2023-06-01 | $23.83 | $23.83 | 3,760,400 | — | — |
| 2023-05-31 | $23.15 | $23.15 | 4,406,900 | — | — |
| 2023-05-30 | $22.42 | $22.42 | 3,270,500 | — | — |
| 2023-05-26 | $22.68 | $22.68 | 2,872,000 | — | — |
| 2023-05-25 | $22.88 | $22.88 | 3,751,000 | — | — |
| 2023-05-24 | $23.34 | $23.34 | 3,743,000 | — | — |
| 2023-05-23 | $24.17 | $24.17 | 3,083,200 | — | — |
| 2023-05-22 | $24.65 | $24.65 | 3,012,000 | — | — |
| 2023-05-19 | $23.78 | $23.78 | 2,651,000 | — | — |
| 2023-05-18 | $24.13 | $24.13 | 3,381,600 | — | — |
| 2023-05-17 | $24.38 | $24.38 | 2,761,400 | — | — |
| 2023-05-16 | $23.91 | $23.91 | 2,298,700 | — | — |
| 2023-05-15 | $24.75 | $24.75 | 2,459,000 | — | — |
| 2023-05-12 | $24.32 | $24.32 | 2,685,400 | — | — |
| 2023-05-11 | $24.85 | $24.85 | 2,853,800 | — | — |
| 2023-05-10 | $24.77 | $24.77 | 3,153,700 | — | — |
| 2023-05-09 | $25.07 | $25.07 | 3,874,400 | — | — |
| 2023-05-08 | $26.09 | $26.09 | 2,181,100 | — | — |
| 2023-05-05 | $26.15 | $26.15 | 2,984,800 | — | — |
| 2023-05-04 | $25.25 | $25.25 | 2,768,000 | — | — |
| 2023-05-03 | $25.72 | $25.72 | 3,070,900 | — | — |
| 2023-05-02 | $26.03 | $26.03 | 3,198,000 | — | — |
| 2023-05-01 | $27.07 | $27.07 | 2,785,800 | — | — |
| 2023-04-28 | $26.53 | $26.53 | 4,524,300 | — | — |
| 2023-04-27 | $27.41 | $27.41 | 9,639,000 | — | — |
| 2023-04-26 | $25.77 | $25.77 | 5,832,200 | — | — |
| 2023-04-25 | $26.50 | $26.50 | 4,633,100 | — | — |
| 2023-04-24 | $28.17 | $28.17 | 3,290,500 | — | — |
| 2023-04-21 | $27.79 | $27.79 | 2,663,900 | — | — |
| 2023-04-20 | $27.51 | $27.51 | 3,575,800 | — | — |
| 2023-04-19 | $28.07 | $28.07 | 5,378,700 | — | — |
| 2023-04-18 | $27.34 | $27.34 | 24,549,700 | — | — |
| 2023-04-17 | $25.87 | $25.87 | 1,820,000 | — | — |
| 2023-04-14 | $25.59 | $25.59 | 1,533,100 | — | — |
| 2023-04-13 | $26.12 | $26.12 | 1,589,500 | — | — |
| 2023-04-12 | $25.24 | $25.24 | 2,799,400 | — | — |
| 2023-04-11 | $26.26 | $26.26 | 2,875,000 | — | — |
| 2023-04-10 | $25.71 | $25.71 | 1,979,400 | — | — |
| 2023-04-06 | $25.98 | $25.98 | 1,987,200 | — | — |
| 2023-04-05 | $25.82 | $25.82 | 2,959,800 | — | — |
| 2023-04-04 | $26.13 | $26.13 | 2,337,900 | — | — |
| 2023-04-03 | $25.61 | $25.61 | 2,887,800 | — | — |
| 2023-03-31 | $25.90 | $25.90 | 3,362,100 | — | — |
| 2023-03-30 | $24.43 | $24.43 | 2,760,600 | — | — |
| 2023-03-29 | $25.03 | $25.03 | 2,677,200 | — | — |
| 2023-03-28 | $24.26 | $24.26 | 1,942,700 | — | — |
| 2023-03-27 | $24.53 | $24.53 | 2,498,200 | — | — |
| 2023-03-24 | $25.06 | $25.06 | 2,690,300 | — | — |
| 2023-03-23 | $24.23 | $24.23 | 3,720,300 | — | — |
| 2023-03-22 | $24.49 | $24.49 | 3,175,300 | — | — |
| 2023-03-21 | $25.69 | $25.69 | 3,406,400 | — | — |
| 2023-03-20 | $24.38 | $24.38 | 3,274,800 | — | — |
| 2023-03-17 | $24.57 | $24.57 | 3,396,500 | — | — |
| 2023-03-16 | $25.22 | $25.22 | 2,899,800 | — | — |
| 2023-03-15 | $25.00 | $25.00 | 3,161,100 | — | — |
| 2023-03-14 | $24.62 | $24.62 | 3,210,100 | — | — |
| 2023-03-13 | $24.24 | $24.24 | 4,617,700 | — | — |
| 2023-03-10 | $23.53 | $23.53 | 5,001,300 | — | — |
| 2023-03-09 | $24.08 | $24.08 | 3,210,900 | — | — |
| 2023-03-08 | $25.35 | $25.35 | 2,610,100 | — | — |
| 2023-03-07 | $25.50 | $25.50 | 3,086,500 | — | — |
| 2023-03-06 | $25.56 | $25.56 | 3,228,700 | — | — |
| 2023-03-03 | $26.88 | $26.88 | 3,585,500 | — | — |
| 2023-03-02 | $25.44 | $25.44 | 4,436,200 | — | — |
| 2023-03-01 | $25.88 | $25.88 | 3,440,400 | — | — |
| 2023-02-28 | $26.49 | $26.49 | 4,156,000 | — | — |
| 2023-02-27 | $27.00 | $27.00 | 4,810,600 | — | — |
| 2023-02-24 | $27.04 | $27.04 | 5,420,800 | — | — |
| 2023-02-23 | $27.43 | $27.43 | 15,248,100 | — | — |
| 2023-02-22 | $29.43 | $29.43 | 6,899,900 | — | — |
| 2023-02-21 | $28.54 | $28.54 | 4,024,200 | — | — |
| 2023-02-17 | $30.07 | $30.07 | 3,778,200 | — | — |
| 2023-02-16 | $30.42 | $30.42 | 4,936,000 | — | — |
| 2023-02-15 | $31.97 | $31.97 | 3,346,000 | — | — |
| 2023-02-14 | $30.43 | $30.43 | 2,497,400 | — | — |
| 2023-02-13 | $30.09 | $30.09 | 2,563,200 | — | — |
| 2023-02-10 | $29.30 | $29.30 | 3,205,700 | — | — |
| 2023-02-09 | $30.57 | $30.57 | 4,213,200 | — | — |
| 2023-02-08 | $31.11 | $31.11 | 2,342,300 | — | — |
| 2023-02-07 | $31.76 | $31.76 | 4,094,700 | — | — |
| 2023-02-06 | $30.31 | $30.31 | 4,196,300 | — | — |
| 2023-02-03 | $31.43 | $31.43 | 4,414,300 | — | — |
| 2023-02-02 | $33.20 | $33.20 | 7,826,800 | — | — |
| 2023-02-01 | $30.74 | $30.74 | 4,317,700 | — | — |
| 2023-01-31 | $29.40 | $29.40 | 3,440,500 | — | — |
| 2023-01-30 | $27.85 | $27.85 | 4,595,300 | — | — |
| 2023-01-27 | $29.47 | $29.47 | 4,752,100 | — | — |
| 2023-01-26 | $27.68 | $27.68 | 2,779,300 | — | — |
| 2023-01-25 | $27.07 | $27.07 | 3,001,900 | — | — |
| 2023-01-24 | $27.20 | $27.20 | 3,309,200 | — | — |
| 2023-01-23 | $27.66 | $27.66 | 4,135,800 | — | — |
| 2023-01-20 | $26.18 | $26.18 | 3,628,900 | — | — |
| 2023-01-19 | $24.93 | $24.93 | 5,863,700 | — | — |
| 2023-01-18 | $26.36 | $26.36 | 6,347,000 | — | — |
| 2023-01-17 | $28.22 | $28.22 | 3,854,300 | — | — |
| 2023-01-13 | $26.92 | $26.92 | 3,685,800 | — | — |
| 2023-01-12 | $26.03 | $26.03 | 4,094,300 | — | — |
| 2023-01-11 | $25.29 | $25.29 | 4,613,100 | — | — |
| 2023-01-10 | $23.87 | $23.87 | 3,191,500 | — | — |
| 2023-01-09 | $23.21 | $23.21 | 7,678,300 | — | — |
| 2023-01-06 | $22.29 | $22.29 | 5,079,000 | — | — |
| 2023-01-05 | $22.45 | $22.45 | 4,192,500 | — | — |
| 2023-01-04 | $23.34 | $23.34 | 4,758,700 | — | — |
| 2023-01-03 | $22.58 | $22.58 | 5,492,600 | — | — |