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
- 2011-12-07 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 | $21.53 | $24.21 | 2,652,900 | — | — |
| 2023-12-28 | $21.33 | $23.99 | 1,593,000 | — | — |
| 2023-12-27 | $21.35 | $24.01 | 2,724,300 | — | — |
| 2023-12-26 | $21.47 | $24.14 | 2,165,300 | — | — |
| 2023-12-22 | $21.32 | $23.97 | 2,809,000 | — | — |
| 2023-12-21 | $21.44 | $24.11 | 4,958,800 | — | — |
| 2023-12-20 | $21.18 | $23.82 | 4,411,300 | — | — |
| 2023-12-19 | $21.58 | $24.27 | 7,209,000 | — | — |
| 2023-12-18 | $19.93 | $22.41 | 3,701,300 | — | — |
| 2023-12-15 | $19.28 | $21.68 | 12,109,700 | — | — |
| 2023-12-14 | $19.25 | $21.65 | 4,923,300 | — | — |
| 2023-12-13 | $18.07 | $20.32 | 3,091,700 | — | — |
| 2023-12-12 | $18.13 | $20.39 | 2,974,700 | — | — |
| 2023-12-11 | $18.40 | $20.69 | 2,769,200 | — | — |
| 2023-12-08 | $17.91 | $20.14 | 1,948,700 | — | — |
| 2023-12-07 | $17.85 | $20.07 | 1,612,900 | — | — |
| 2023-12-06 | $17.65 | $19.85 | 2,057,100 | — | — |
| 2023-12-05 | $17.77 | $19.98 | 2,090,500 | — | — |
| 2023-12-04 | $18.11 | $20.36 | 2,128,100 | — | — |
| 2023-12-01 | $18.10 | $20.35 | 2,207,700 | — | — |
| 2023-11-30 | $17.83 | $20.05 | 2,106,700 | — | — |
| 2023-11-29 | $17.91 | $20.14 | 2,748,800 | — | — |
| 2023-11-28 | $18.59 | $20.90 | 1,701,200 | — | — |
| 2023-11-27 | $18.97 | $21.33 | 1,855,900 | — | — |
| 2023-11-24 | $18.92 | $21.28 | 1,029,100 | — | — |
| 2023-11-22 | $19.07 | $21.44 | 1,246,400 | — | — |
| 2023-11-21 | $19.04 | $21.41 | 1,582,100 | — | — |
| 2023-11-20 | $19.19 | $21.58 | 1,658,000 | — | — |
| 2023-11-17 | $19.09 | $21.47 | 2,672,400 | — | — |
| 2023-11-16 | $18.78 | $21.12 | 2,766,000 | — | — |
| 2023-11-15 | $19.09 | $21.47 | 5,159,200 | — | — |
| 2023-11-14 | $17.81 | $20.03 | 2,997,900 | — | — |
| 2023-11-13 | $17.12 | $19.25 | 2,417,700 | — | — |
| 2023-11-10 | $17.37 | $19.53 | 1,968,700 | — | — |
| 2023-11-09 | $16.99 | $19.11 | 3,334,700 | — | — |
| 2023-11-08 | $17.46 | $19.63 | 4,758,400 | — | — |
| 2023-11-07 | $17.88 | $20.11 | 13,738,200 | — | — |
| 2023-11-06 | $16.11 | $18.12 | 7,395,200 | — | — |
| 2023-11-03 | $15.75 | $17.71 | 2,407,200 | — | — |
| 2023-11-02 | $14.66 | $16.49 | 2,234,800 | — | — |
| 2023-11-01 | $14.29 | $16.07 | 1,342,500 | — | — |
| 2023-10-31 | $14.76 | $16.60 | 1,402,200 | — | — |
| 2023-10-30 | $14.48 | $16.28 | 1,239,800 | — | — |
| 2023-10-27 | $14.31 | $16.09 | 1,340,300 | — | — |
| 2023-10-26 | $14.49 | $16.29 | 1,740,900 | — | — |
| 2023-10-25 | $14.70 | $16.53 | 1,809,000 | — | — |
| 2023-10-24 | $15.25 | $17.15 | 1,573,900 | — | — |
| 2023-10-23 | $14.87 | $16.72 | 1,709,200 | — | — |
| 2023-10-20 | $14.92 | $16.78 | 1,502,600 | — | — |
| 2023-10-19 | $15.51 | $17.44 | 1,770,000 | — | — |
| 2023-10-18 | $15.80 | $17.77 | 1,641,300 | — | — |
| 2023-10-17 | $16.42 | $18.46 | 2,437,400 | — | — |
| 2023-10-16 | $16.29 | $18.32 | 1,493,000 | — | — |
| 2023-10-13 | $15.74 | $17.70 | 1,461,200 | — | — |
| 2023-10-12 | $15.75 | $17.71 | 1,120,400 | — | — |
| 2023-10-11 | $16.18 | $18.19 | 1,074,500 | — | — |
| 2023-10-10 | $15.92 | $17.90 | 1,817,900 | — | — |
| 2023-10-09 | $15.51 | $17.44 | 1,852,200 | — | — |
| 2023-10-06 | $15.97 | $17.96 | 953,000 | — | — |
| 2023-10-05 | $15.88 | $17.86 | 976,400 | — | — |
| 2023-10-04 | $16.01 | $18.00 | 1,149,800 | — | — |
| 2023-10-03 | $15.77 | $17.73 | 2,219,200 | — | — |
| 2023-10-02 | $16.50 | $18.55 | 2,025,300 | — | — |
| 2023-09-29 | $16.58 | $18.64 | 2,698,500 | — | — |
| 2023-09-28 | $16.59 | $18.66 | 2,806,300 | — | — |
| 2023-09-27 | $16.07 | $18.07 | 2,270,100 | — | — |
| 2023-09-26 | $15.67 | $17.62 | 2,185,400 | — | — |
| 2023-09-25 | $15.90 | $17.88 | 1,905,100 | — | — |
| 2023-09-22 | $16.07 | $18.07 | 2,014,200 | — | — |
| 2023-09-21 | $15.88 | $17.86 | 2,169,600 | — | — |
| 2023-09-20 | $16.15 | $18.16 | 2,338,500 | — | — |
| 2023-09-19 | $16.28 | $18.31 | 2,547,900 | — | — |
| 2023-09-18 | $16.15 | $18.16 | 3,276,600 | — | — |
| 2023-09-15 | $15.98 | $17.97 | 23,433,400 | — | — |
| 2023-09-14 | $15.77 | $17.73 | 1,927,200 | — | — |
| 2023-09-13 | $15.38 | $17.29 | 2,439,400 | — | — |
| 2023-09-12 | $15.49 | $17.42 | 2,205,200 | — | — |
| 2023-09-11 | $15.45 | $17.37 | 1,647,800 | — | — |
| 2023-09-08 | $15.67 | $17.62 | 1,964,200 | — | — |
| 2023-09-07 | $15.48 | $17.41 | 2,500,300 | — | — |
| 2023-09-06 | $15.58 | $17.52 | 1,614,000 | — | — |
| 2023-09-05 | $15.99 | $17.98 | 3,881,200 | — | — |
| 2023-09-01 | $15.60 | $17.54 | 1,763,000 | — | — |
| 2023-08-31 | $15.11 | $16.99 | 1,452,500 | — | — |
| 2023-08-30 | $15.15 | $17.04 | 1,723,000 | — | — |
| 2023-08-29 | $15.40 | $17.32 | 1,237,100 | — | — |
| 2023-08-28 | $15.17 | $17.06 | 1,102,400 | — | — |
| 2023-08-25 | $15.00 | $16.87 | 1,633,700 | — | — |
| 2023-08-24 | $14.99 | $16.86 | 1,629,200 | — | — |
| 2023-08-23 | $15.34 | $17.25 | 1,348,000 | — | — |
| 2023-08-22 | $15.24 | $17.14 | 1,381,900 | — | — |
| 2023-08-21 | $15.47 | $17.40 | 1,253,100 | — | — |
| 2023-08-18 | $15.35 | $17.26 | 1,314,300 | — | — |
| 2023-08-17 | $15.36 | $17.27 | 1,704,800 | — | — |
| 2023-08-16 | $15.32 | $17.23 | 2,463,100 | — | — |
| 2023-08-15 | $15.02 | $16.89 | 3,568,800 | — | — |
| 2023-08-14 | $15.93 | $17.91 | 2,035,100 | — | — |
| 2023-08-11 | $16.39 | $18.43 | 1,076,000 | — | — |
| 2023-08-10 | $16.34 | $18.37 | 1,546,900 | — | — |
| 2023-08-09 | $16.42 | $18.46 | 2,132,800 | — | — |
| 2023-08-08 | $16.14 | $18.15 | 2,301,300 | — | — |
| 2023-08-07 | $16.09 | $18.09 | 3,196,400 | — | — |
| 2023-08-04 | $16.36 | $18.40 | 3,890,200 | — | — |
| 2023-08-03 | $16.06 | $18.06 | 8,415,200 | — | — |
| 2023-08-02 | $17.62 | $19.81 | 4,624,400 | — | — |
| 2023-08-01 | $18.38 | $20.67 | 3,387,700 | — | — |
| 2023-07-31 | $18.65 | $20.97 | 5,397,000 | — | — |
| 2023-07-28 | $18.11 | $20.36 | 3,656,200 | — | — |
| 2023-07-27 | $17.41 | $19.58 | 1,819,000 | — | — |
| 2023-07-26 | $17.69 | $19.89 | 2,310,500 | — | — |
| 2023-07-25 | $17.28 | $19.43 | 1,698,900 | — | — |
| 2023-07-24 | $17.38 | $19.54 | 1,692,000 | — | — |
| 2023-07-21 | $17.45 | $19.62 | 1,566,100 | — | — |
| 2023-07-20 | $17.44 | $19.61 | 1,792,100 | — | — |
| 2023-07-19 | $17.76 | $19.97 | 2,049,400 | — | — |
| 2023-07-18 | $17.95 | $20.18 | 1,886,400 | — | — |
| 2023-07-17 | $17.54 | $19.72 | 1,624,500 | — | — |
| 2023-07-14 | $17.22 | $19.36 | 1,658,400 | — | — |
| 2023-07-13 | $17.40 | $19.57 | 1,321,200 | — | — |
| 2023-07-12 | $17.50 | $19.68 | 2,285,100 | — | — |
| 2023-07-11 | $17.37 | $19.53 | 2,666,200 | — | — |
| 2023-07-10 | $16.67 | $18.75 | 1,816,400 | — | — |
| 2023-07-07 | $16.66 | $18.73 | 3,003,100 | — | — |
| 2023-07-06 | $16.08 | $18.08 | 2,699,000 | — | — |
| 2023-07-05 | $16.36 | $18.40 | 2,369,000 | — | — |
| 2023-07-03 | $16.85 | $18.95 | 2,060,900 | — | — |
| 2023-06-30 | $16.49 | $18.54 | 2,178,100 | — | — |
| 2023-06-29 | $16.56 | $18.62 | 2,327,400 | — | — |
| 2023-06-28 | $16.62 | $18.69 | 2,285,800 | — | — |
| 2023-06-27 | $16.62 | $18.69 | 2,264,900 | — | — |
| 2023-06-26 | $16.19 | $18.21 | 1,839,400 | — | — |
| 2023-06-23 | $16.30 | $18.33 | 3,710,900 | — | — |
| 2023-06-22 | $16.86 | $18.96 | 3,254,300 | — | — |
| 2023-06-21 | $16.11 | $18.12 | 2,503,800 | — | — |
| 2023-06-20 | $16.51 | $18.57 | 2,961,200 | — | — |
| 2023-06-16 | $16.78 | $18.87 | 3,344,800 | — | — |
| 2023-06-15 | $16.74 | $18.82 | 3,069,800 | — | — |
| 2023-06-14 | $16.69 | $18.77 | 2,299,100 | — | — |
| 2023-06-13 | $16.96 | $19.07 | 1,940,600 | — | — |
| 2023-06-12 | $16.76 | $18.85 | 2,050,400 | — | — |
| 2023-06-09 | $16.51 | $18.57 | 2,780,300 | — | — |
| 2023-06-08 | $16.31 | $18.34 | 2,943,200 | — | — |
| 2023-06-07 | $16.54 | $18.60 | 2,744,400 | — | — |
| 2023-06-06 | $16.55 | $18.61 | 4,112,000 | — | — |
| 2023-06-05 | $16.29 | $18.32 | 2,205,300 | — | — |
| 2023-06-02 | $16.24 | $18.26 | 3,366,100 | — | — |
| 2023-06-01 | $15.53 | $17.46 | 3,403,300 | — | — |
| 2023-05-31 | $15.56 | $17.50 | 4,941,500 | — | — |
| 2023-05-30 | $15.13 | $17.01 | 3,086,000 | — | — |
| 2023-05-26 | $15.31 | $17.22 | 2,009,700 | — | — |
| 2023-05-25 | $15.44 | $17.36 | 1,735,200 | — | — |
| 2023-05-24 | $15.33 | $17.24 | 1,909,700 | — | — |
| 2023-05-23 | $15.65 | $17.60 | 1,914,900 | — | — |
| 2023-05-22 | $16.10 | $18.10 | 2,287,900 | — | — |
| 2023-05-19 | $15.88 | $17.86 | 1,745,900 | — | — |
| 2023-05-18 | $16.19 | $18.21 | 2,555,400 | — | — |
| 2023-05-17 | $15.84 | $17.81 | 5,840,600 | — | — |
| 2023-05-16 | $15.61 | $17.55 | 6,218,300 | — | — |
| 2023-05-15 | $15.97 | $17.96 | 2,191,900 | — | — |
| 2023-05-12 | $15.58 | $17.52 | 2,534,700 | — | — |
| 2023-05-11 | $15.80 | $17.77 | 2,951,900 | — | — |
| 2023-05-10 | $15.79 | $17.76 | 3,583,800 | — | — |
| 2023-05-09 | $15.90 | $17.88 | 3,354,800 | — | — |
| 2023-05-08 | $16.15 | $18.16 | 4,500,100 | — | — |
| 2023-05-05 | $15.72 | $17.68 | 5,148,300 | — | — |
| 2023-05-04 | $15.63 | $17.58 | 9,502,000 | — | — |
| 2023-05-03 | $17.10 | $19.23 | 5,687,800 | — | — |
| 2023-05-02 | $18.26 | $20.53 | 3,418,800 | — | — |
| 2023-05-01 | $18.21 | $20.48 | 2,221,600 | — | — |
| 2023-04-28 | $17.73 | $19.94 | 1,763,400 | — | — |
| 2023-04-27 | $17.44 | $19.61 | 1,313,200 | — | — |
| 2023-04-26 | $17.29 | $19.44 | 1,478,300 | — | — |
| 2023-04-25 | $17.48 | $19.66 | 1,759,900 | — | — |
| 2023-04-24 | $18.04 | $20.29 | 2,209,000 | — | — |
| 2023-04-21 | $18.01 | $20.25 | 1,952,000 | — | — |
| 2023-04-20 | $18.25 | $20.52 | 2,259,200 | — | — |
| 2023-04-19 | $19.14 | $21.52 | 1,871,300 | — | — |
| 2023-04-18 | $19.03 | $21.40 | 1,662,700 | — | — |
| 2023-04-17 | $18.63 | $20.95 | 1,316,700 | — | — |
| 2023-04-14 | $18.47 | $20.77 | 1,776,700 | — | — |
| 2023-04-13 | $18.42 | $20.71 | 2,442,200 | — | — |
| 2023-04-12 | $18.00 | $20.24 | 2,682,300 | — | — |
| 2023-04-11 | $18.80 | $21.14 | 1,489,500 | — | — |
| 2023-04-10 | $18.97 | $21.33 | 2,513,700 | — | — |
| 2023-04-06 | $19.03 | $21.40 | 1,123,200 | — | — |
| 2023-04-05 | $19.14 | $21.52 | 1,363,500 | — | — |
| 2023-04-04 | $19.54 | $21.97 | 1,465,800 | — | — |
| 2023-04-03 | $19.82 | $22.29 | 1,928,200 | — | — |
| 2023-03-31 | $19.86 | $22.33 | 2,055,700 | — | — |
| 2023-03-30 | $19.31 | $21.71 | 2,623,700 | — | — |
| 2023-03-29 | $18.86 | $21.21 | 2,193,600 | — | — |
| 2023-03-28 | $18.69 | $21.02 | 2,405,400 | — | — |
| 2023-03-27 | $18.53 | $20.84 | 2,643,800 | — | — |
| 2023-03-24 | $18.45 | $20.75 | 1,872,200 | — | — |
| 2023-03-23 | $18.73 | $21.06 | 1,990,700 | — | — |
| 2023-03-22 | $18.89 | $21.24 | 2,236,500 | — | — |
| 2023-03-21 | $19.29 | $21.69 | 2,225,500 | — | — |
| 2023-03-20 | $18.78 | $21.12 | 2,247,500 | — | — |
| 2023-03-17 | $18.50 | $20.80 | 3,321,000 | — | — |
| 2023-03-16 | $19.02 | $21.39 | 2,280,600 | — | — |
| 2023-03-15 | $18.47 | $20.77 | 2,899,500 | — | — |
| 2023-03-14 | $19.13 | $21.51 | 3,590,600 | — | — |
| 2023-03-13 | $18.78 | $21.12 | 3,646,400 | — | — |
| 2023-03-10 | $19.61 | $22.05 | 2,583,600 | — | — |
| 2023-03-09 | $20.04 | $22.54 | 1,845,300 | — | — |
| 2023-03-08 | $20.83 | $23.42 | 1,327,300 | — | — |
| 2023-03-07 | $21.08 | $23.70 | 1,320,300 | — | — |
| 2023-03-06 | $21.32 | $23.97 | 1,229,800 | — | — |
| 2023-03-03 | $21.36 | $24.02 | 1,418,100 | — | — |
| 2023-03-02 | $21.26 | $23.91 | 1,442,000 | — | — |
| 2023-03-01 | $21.40 | $24.06 | 1,312,300 | — | — |
| 2023-02-28 | $21.57 | $24.26 | 1,635,000 | — | — |
| 2023-02-27 | $21.71 | $24.41 | 1,777,700 | — | — |
| 2023-02-24 | $21.59 | $24.28 | 1,847,600 | — | — |
| 2023-02-23 | $22.39 | $25.18 | 1,801,000 | — | — |
| 2023-02-22 | $22.24 | $25.01 | 2,291,400 | — | — |
| 2023-02-21 | $22.22 | $24.99 | 3,118,900 | — | — |
| 2023-02-17 | $21.89 | $24.62 | 4,300,000 | — | — |
| 2023-02-16 | $22.57 | $25.38 | 6,033,900 | — | — |
| 2023-02-15 | $25.20 | $28.34 | 8,675,800 | — | — |
| 2023-02-14 | $25.13 | $28.26 | 3,530,300 | — | — |
| 2023-02-13 | $24.42 | $27.46 | 2,451,700 | — | — |
| 2023-02-10 | $24.06 | $27.06 | 2,805,400 | — | — |
| 2023-02-09 | $25.32 | $28.47 | 3,016,000 | — | — |
| 2023-02-08 | $25.09 | $28.21 | 4,825,000 | — | — |
| 2023-02-07 | $24.17 | $27.18 | 1,577,300 | — | — |
| 2023-02-06 | $23.71 | $26.66 | 1,989,600 | — | — |
| 2023-02-03 | $23.93 | $26.91 | 2,670,800 | — | — |
| 2023-02-02 | $24.61 | $27.67 | 3,618,200 | — | — |
| 2023-02-01 | $23.80 | $26.76 | 3,842,500 | — | — |
| 2023-01-31 | $23.30 | $26.20 | 1,433,000 | — | — |
| 2023-01-30 | $22.92 | $25.77 | 1,420,500 | — | — |
| 2023-01-27 | $23.37 | $26.28 | 1,002,600 | — | — |
| 2023-01-26 | $23.08 | $25.95 | 1,305,500 | — | — |
| 2023-01-25 | $22.98 | $25.84 | 1,545,400 | — | — |
| 2023-01-24 | $22.74 | $25.57 | 1,774,500 | — | — |
| 2023-01-23 | $22.96 | $25.82 | 1,320,200 | — | — |
| 2023-01-20 | $22.67 | $25.49 | 2,012,300 | — | — |
| 2023-01-19 | $21.79 | $24.50 | 1,891,800 | — | — |
| 2023-01-18 | $21.68 | $24.38 | 1,922,200 | — | — |
| 2023-01-17 | $21.69 | $24.39 | 1,763,200 | — | — |
| 2023-01-13 | $21.35 | $24.01 | 1,038,100 | — | — |
| 2023-01-12 | $21.03 | $23.65 | 1,398,000 | — | — |
| 2023-01-11 | $20.63 | $23.20 | 1,468,600 | — | — |
| 2023-01-10 | $20.58 | $23.14 | 1,539,400 | — | — |
| 2023-01-09 | $20.22 | $22.74 | 3,156,700 | — | — |
| 2023-01-06 | $19.64 | $22.09 | 1,598,100 | — | — |
| 2023-01-05 | $19.38 | $21.79 | 2,568,500 | — | — |
| 2023-01-04 | $19.21 | $21.60 | 1,977,400 | — | — |
| 2023-01-03 | $18.31 | $20.59 | 1,808,300 | — | — |