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
- 2017-03-24 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 | $23.03 | $23.03 | 629,800 | — | — |
| 2023-12-28 | $23.12 | $23.12 | 544,300 | — | — |
| 2023-12-27 | $23.17 | $23.17 | 693,900 | — | — |
| 2023-12-26 | $23.08 | $23.08 | 715,200 | — | — |
| 2023-12-22 | $22.97 | $22.97 | 707,300 | — | — |
| 2023-12-21 | $22.65 | $22.65 | 700,600 | — | — |
| 2023-12-20 | $22.46 | $22.46 | 1,006,800 | — | — |
| 2023-12-19 | $22.71 | $22.71 | 1,178,400 | — | — |
| 2023-12-18 | $22.49 | $22.49 | 1,018,700 | — | — |
| 2023-12-15 | $22.32 | $22.32 | 2,569,500 | — | — |
| 2023-12-14 | $22.13 | $22.13 | 1,051,000 | — | — |
| 2023-12-13 | $22.04 | $22.04 | 1,178,000 | — | — |
| 2023-12-12 | $21.91 | $21.91 | 1,257,900 | — | — |
| 2023-12-11 | $21.75 | $21.75 | 1,139,200 | — | — |
| 2023-12-08 | $21.43 | $21.43 | 1,057,800 | — | — |
| 2023-12-07 | $21.06 | $21.06 | 868,200 | — | — |
| 2023-12-06 | $20.82 | $20.82 | 949,800 | — | — |
| 2023-12-05 | $20.76 | $20.76 | 1,067,800 | — | — |
| 2023-12-04 | $20.68 | $20.68 | 1,122,900 | — | — |
| 2023-12-01 | $20.33 | $20.33 | 1,117,900 | — | — |
| 2023-11-30 | $20.08 | $20.08 | 1,625,500 | — | — |
| 2023-11-29 | $19.87 | $19.87 | 1,346,000 | — | — |
| 2023-11-28 | $19.83 | $19.83 | 1,162,900 | — | — |
| 2023-11-27 | $20.00 | $20.00 | 1,402,000 | — | — |
| 2023-11-24 | $20.05 | $20.05 | 570,200 | — | — |
| 2023-11-22 | $19.78 | $19.78 | 999,200 | — | — |
| 2023-11-21 | $19.64 | $19.64 | 1,442,100 | — | — |
| 2023-11-20 | $19.93 | $19.93 | 1,100,300 | — | — |
| 2023-11-17 | $19.98 | $19.98 | 1,345,000 | — | — |
| 2023-11-16 | $20.26 | $20.26 | 1,327,500 | — | — |
| 2023-11-15 | $20.15 | $20.15 | 1,496,500 | — | — |
| 2023-11-14 | $20.30 | $20.30 | 2,116,600 | — | — |
| 2023-11-13 | $20.51 | $20.51 | 2,170,400 | — | — |
| 2023-11-10 | $20.71 | $20.71 | 4,301,100 | — | — |
| 2023-11-09 | $19.75 | $19.75 | 2,742,900 | — | — |
| 2023-11-08 | $19.80 | $19.80 | 1,274,800 | — | — |
| 2023-11-07 | $19.84 | $19.84 | 1,234,900 | — | — |
| 2023-11-06 | $19.58 | $19.58 | 1,511,800 | — | — |
| 2023-11-03 | $19.97 | $19.97 | 1,682,900 | — | — |
| 2023-11-02 | $20.25 | $20.25 | 1,190,100 | — | — |
| 2023-11-01 | $19.79 | $19.79 | 889,400 | — | — |
| 2023-10-31 | $19.77 | $19.77 | 1,000,200 | — | — |
| 2023-10-30 | $19.67 | $19.67 | 793,000 | — | — |
| 2023-10-27 | $19.51 | $19.51 | 1,408,200 | — | — |
| 2023-10-26 | $19.68 | $19.68 | 1,053,100 | — | — |
| 2023-10-25 | $19.88 | $19.88 | 1,509,700 | — | — |
| 2023-10-24 | $20.01 | $20.01 | 1,099,100 | — | — |
| 2023-10-23 | $19.74 | $19.74 | 1,118,200 | — | — |
| 2023-10-20 | $19.78 | $19.78 | 1,117,600 | — | — |
| 2023-10-19 | $19.91 | $19.91 | 1,096,500 | — | — |
| 2023-10-18 | $20.21 | $20.21 | 1,418,300 | — | — |
| 2023-10-17 | $20.34 | $20.34 | 1,568,300 | — | — |
| 2023-10-16 | $19.95 | $19.95 | 1,916,700 | — | — |
| 2023-10-13 | $19.67 | $19.67 | 1,095,000 | — | — |
| 2023-10-12 | $19.65 | $19.65 | 754,900 | — | — |
| 2023-10-11 | $19.57 | $19.57 | 715,400 | — | — |
| 2023-10-10 | $19.57 | $19.57 | 845,300 | — | — |
| 2023-10-09 | $19.51 | $19.51 | 642,700 | — | — |
| 2023-10-06 | $19.29 | $19.29 | 1,074,000 | — | — |
| 2023-10-05 | $19.05 | $19.05 | 901,400 | — | — |
| 2023-10-04 | $18.92 | $18.92 | 830,500 | — | — |
| 2023-10-03 | $18.71 | $18.71 | 1,118,200 | — | — |
| 2023-10-02 | $18.90 | $18.90 | 1,111,000 | — | — |
| 2023-09-29 | $18.70 | $18.70 | 881,000 | — | — |
| 2023-09-28 | $18.78 | $18.78 | 1,101,500 | — | — |
| 2023-09-27 | $18.67 | $18.67 | 843,800 | — | — |
| 2023-09-26 | $18.57 | $18.57 | 1,083,100 | — | — |
| 2023-09-25 | $18.91 | $18.91 | 709,500 | — | — |
| 2023-09-22 | $18.75 | $18.75 | 967,700 | — | — |
| 2023-09-21 | $18.80 | $18.80 | 1,058,200 | — | — |
| 2023-09-20 | $18.83 | $18.83 | 1,569,000 | — | — |
| 2023-09-19 | $19.02 | $19.02 | 1,702,200 | — | — |
| 2023-09-18 | $19.02 | $19.02 | 1,709,400 | — | — |
| 2023-09-15 | $18.77 | $18.77 | 9,070,700 | — | — |
| 2023-09-14 | $18.70 | $18.70 | 2,847,600 | — | — |
| 2023-09-13 | $18.28 | $18.28 | 2,524,100 | — | — |
| 2023-09-12 | $17.97 | $17.97 | 1,892,600 | — | — |
| 2023-09-11 | $17.60 | $17.60 | 1,418,400 | — | — |
| 2023-09-08 | $17.66 | $17.66 | 1,300,300 | — | — |
| 2023-09-07 | $17.63 | $17.63 | 1,372,200 | — | — |
| 2023-09-06 | $17.51 | $17.51 | 1,343,300 | — | — |
| 2023-09-05 | $17.48 | $17.48 | 2,661,600 | — | — |
| 2023-09-01 | $17.55 | $17.55 | 2,191,700 | — | — |
| 2023-08-31 | $17.79 | $17.79 | 2,786,000 | — | — |
| 2023-08-30 | $17.97 | $17.97 | 3,391,600 | — | — |
| 2023-08-29 | $18.15 | $18.15 | 7,039,000 | — | — |
| 2023-08-28 | $19.48 | $19.48 | 1,067,700 | — | — |
| 2023-08-25 | $19.16 | $19.16 | 731,000 | — | — |
| 2023-08-24 | $19.10 | $19.10 | 1,729,100 | — | — |
| 2023-08-23 | $19.08 | $19.08 | 1,933,600 | — | — |
| 2023-08-22 | $18.98 | $18.98 | 1,003,700 | — | — |
| 2023-08-21 | $18.99 | $18.99 | 870,800 | — | — |
| 2023-08-18 | $19.05 | $19.05 | 1,565,200 | — | — |
| 2023-08-17 | $18.93 | $18.93 | 1,310,700 | — | — |
| 2023-08-16 | $19.26 | $19.26 | 1,246,800 | — | — |
| 2023-08-15 | $19.39 | $19.39 | 1,304,900 | — | — |
| 2023-08-14 | $19.30 | $19.30 | 3,296,400 | — | — |
| 2023-08-11 | $19.80 | $19.80 | 1,738,400 | — | — |
| 2023-08-10 | $20.13 | $20.13 | 1,792,000 | — | — |
| 2023-08-09 | $20.41 | $20.41 | 1,306,500 | — | — |
| 2023-08-08 | $20.41 | $20.41 | 1,109,000 | — | — |
| 2023-08-07 | $20.20 | $20.20 | 1,010,500 | — | — |
| 2023-08-04 | $20.41 | $20.41 | 606,300 | — | — |
| 2023-08-03 | $20.49 | $20.49 | 1,006,000 | — | — |
| 2023-08-02 | $20.83 | $20.83 | 688,200 | — | — |
| 2023-08-01 | $21.07 | $21.07 | 768,700 | — | — |
| 2023-07-31 | $20.99 | $20.99 | 1,202,000 | — | — |
| 2023-07-28 | $20.38 | $20.38 | 613,000 | — | — |
| 2023-07-27 | $20.00 | $20.00 | 1,218,800 | — | — |
| 2023-07-26 | $20.55 | $20.55 | 542,100 | — | — |
| 2023-07-25 | $20.68 | $20.68 | 733,800 | — | — |
| 2023-07-24 | $20.46 | $20.46 | 652,400 | — | — |
| 2023-07-21 | $20.37 | $20.37 | 1,070,100 | — | — |
| 2023-07-20 | $20.21 | $20.21 | 1,594,300 | — | — |
| 2023-07-19 | $20.78 | $20.78 | 911,500 | — | — |
| 2023-07-18 | $20.89 | $20.89 | 726,100 | — | — |
| 2023-07-17 | $20.69 | $20.69 | 725,200 | — | — |
| 2023-07-14 | $20.48 | $20.48 | 965,100 | — | — |
| 2023-07-13 | $20.49 | $20.49 | 798,600 | — | — |
| 2023-07-12 | $20.25 | $20.25 | 677,700 | — | — |
| 2023-07-11 | $20.13 | $20.13 | 823,400 | — | — |
| 2023-07-10 | $19.98 | $19.98 | 971,000 | — | — |
| 2023-07-07 | $19.78 | $19.78 | 1,143,900 | — | — |
| 2023-07-06 | $19.62 | $19.62 | 954,900 | — | — |
| 2023-07-05 | $19.78 | $19.78 | 882,900 | — | — |
| 2023-07-03 | $19.71 | $19.71 | 644,500 | — | — |
| 2023-06-30 | $19.72 | $19.72 | 946,700 | — | — |
| 2023-06-29 | $19.40 | $19.40 | 979,200 | — | — |
| 2023-06-28 | $19.13 | $19.13 | 585,000 | — | — |
| 2023-06-27 | $19.04 | $19.04 | 559,500 | — | — |
| 2023-06-26 | $18.79 | $18.79 | 541,100 | — | — |
| 2023-06-23 | $18.78 | $18.78 | 1,086,800 | — | — |
| 2023-06-22 | $19.12 | $19.12 | 994,600 | — | — |
| 2023-06-21 | $19.19 | $19.19 | 1,164,300 | — | — |
| 2023-06-20 | $19.00 | $19.00 | 1,086,800 | — | — |
| 2023-06-16 | $18.91 | $18.91 | 2,568,300 | — | — |
| 2023-06-15 | $18.67 | $18.67 | 1,129,800 | — | — |
| 2023-06-14 | $18.53 | $18.53 | 1,872,700 | — | — |
| 2023-06-13 | $18.92 | $18.92 | 1,165,800 | — | — |
| 2023-06-12 | $18.95 | $18.95 | 1,094,100 | — | — |
| 2023-06-09 | $18.77 | $18.77 | 1,285,900 | — | — |
| 2023-06-08 | $18.65 | $18.65 | 1,323,200 | — | — |
| 2023-06-07 | $18.78 | $18.78 | 1,787,200 | — | — |
| 2023-06-06 | $18.56 | $18.56 | 1,223,500 | — | — |
| 2023-06-05 | $18.44 | $18.44 | 1,179,900 | — | — |
| 2023-06-02 | $18.65 | $18.65 | 1,232,800 | — | — |
| 2023-06-01 | $18.43 | $18.43 | 1,736,200 | — | — |
| 2023-05-31 | $17.63 | $17.63 | 2,355,400 | — | — |
| 2023-05-30 | $17.60 | $17.60 | 691,000 | — | — |
| 2023-05-26 | $17.72 | $17.72 | 943,000 | — | — |
| 2023-05-25 | $17.68 | $17.68 | 822,700 | — | — |
| 2023-05-24 | $17.58 | $17.58 | 964,600 | — | — |
| 2023-05-23 | $17.81 | $17.81 | 1,510,400 | — | — |
| 2023-05-22 | $17.74 | $17.74 | 649,500 | — | — |
| 2023-05-19 | $17.75 | $17.75 | 1,232,000 | — | — |
| 2023-05-18 | $17.75 | $17.75 | 2,127,200 | — | — |
| 2023-05-17 | $17.67 | $17.67 | 1,617,200 | — | — |
| 2023-05-16 | $17.28 | $17.28 | 1,426,600 | — | — |
| 2023-05-15 | $17.42 | $17.42 | 1,005,500 | — | — |
| 2023-05-12 | $17.24 | $17.24 | 940,800 | — | — |
| 2023-05-11 | $17.41 | $17.41 | 1,260,800 | — | — |
| 2023-05-10 | $17.30 | $17.30 | 1,608,300 | — | — |
| 2023-05-09 | $17.29 | $17.29 | 1,891,900 | — | — |
| 2023-05-08 | $17.38 | $17.38 | 1,055,700 | — | — |
| 2023-05-05 | $17.56 | $17.56 | 2,755,500 | — | — |
| 2023-05-04 | $16.53 | $16.53 | 2,210,700 | — | — |
| 2023-05-03 | $16.55 | $16.55 | 2,006,400 | — | — |
| 2023-05-02 | $16.64 | $16.64 | 1,411,500 | — | — |
| 2023-05-01 | $16.98 | $16.98 | 1,429,000 | — | — |
| 2023-04-28 | $16.95 | $16.95 | 1,052,900 | — | — |
| 2023-04-27 | $16.86 | $16.86 | 929,600 | — | — |
| 2023-04-26 | $16.41 | $16.41 | 841,100 | — | — |
| 2023-04-25 | $16.57 | $16.57 | 1,786,100 | — | — |
| 2023-04-24 | $16.59 | $16.59 | 816,100 | — | — |
| 2023-04-21 | $16.37 | $16.37 | 681,900 | — | — |
| 2023-04-20 | $16.36 | $16.36 | 959,300 | — | — |
| 2023-04-19 | $16.65 | $16.65 | 848,500 | — | — |
| 2023-04-18 | $16.55 | $16.55 | 854,500 | — | — |
| 2023-04-17 | $16.52 | $16.52 | 767,700 | — | — |
| 2023-04-14 | $16.68 | $16.68 | 726,400 | — | — |
| 2023-04-13 | $16.87 | $16.87 | 1,570,100 | — | — |
| 2023-04-12 | $16.74 | $16.74 | 1,072,500 | — | — |
| 2023-04-11 | $16.70 | $16.70 | 887,100 | — | — |
| 2023-04-10 | $16.64 | $16.64 | 1,506,500 | — | — |
| 2023-04-06 | $16.49 | $16.49 | 1,259,200 | — | — |
| 2023-04-05 | $16.38 | $16.38 | 2,268,400 | — | — |
| 2023-04-04 | $16.61 | $16.61 | 2,083,500 | — | — |
| 2023-04-03 | $16.82 | $16.82 | 748,500 | — | — |
| 2023-03-31 | $16.92 | $16.92 | 1,559,600 | — | — |
| 2023-03-30 | $16.87 | $16.87 | 873,500 | — | — |
| 2023-03-29 | $16.77 | $16.77 | 1,335,100 | — | — |
| 2023-03-28 | $16.65 | $16.65 | 1,597,000 | — | — |
| 2023-03-27 | $16.96 | $16.96 | 1,180,500 | — | — |
| 2023-03-24 | $17.01 | $17.01 | 1,580,000 | — | — |
| 2023-03-23 | $16.88 | $16.88 | 1,525,100 | — | — |
| 2023-03-22 | $16.94 | $16.94 | 2,576,500 | — | — |
| 2023-03-21 | $17.24 | $17.24 | 1,263,700 | — | — |
| 2023-03-20 | $17.02 | $17.02 | 1,029,600 | — | — |
| 2023-03-17 | $16.96 | $16.96 | 3,285,800 | — | — |
| 2023-03-16 | $17.25 | $17.25 | 1,369,900 | — | — |
| 2023-03-15 | $17.15 | $17.15 | 1,466,900 | — | — |
| 2023-03-14 | $17.20 | $17.20 | 1,589,200 | — | — |
| 2023-03-13 | $16.88 | $16.88 | 2,178,400 | — | — |
| 2023-03-10 | $16.87 | $16.87 | 2,694,500 | — | — |
| 2023-03-09 | $17.37 | $17.37 | 1,572,900 | — | — |
| 2023-03-08 | $17.54 | $17.54 | 1,942,400 | — | — |
| 2023-03-07 | $17.64 | $17.64 | 1,987,100 | — | — |
| 2023-03-06 | $17.58 | $17.58 | 1,783,700 | — | — |
| 2023-03-03 | $17.72 | $17.72 | 2,170,700 | — | — |
| 2023-03-02 | $17.75 | $17.75 | 3,420,200 | — | — |
| 2023-03-01 | $16.86 | $16.86 | 4,262,500 | — | — |
| 2023-02-28 | $17.23 | $17.23 | 36,338,800 | — | — |
| 2023-02-27 | $17.04 | $17.04 | 5,539,200 | — | — |
| 2023-02-24 | $16.85 | $16.85 | 7,954,800 | — | — |
| 2023-02-23 | $16.12 | $16.12 | 960,000 | — | — |
| 2023-02-22 | $15.81 | $15.81 | 719,500 | — | — |
| 2023-02-21 | $15.76 | $15.76 | 982,800 | — | — |
| 2023-02-17 | $15.89 | $15.89 | 985,700 | — | — |
| 2023-02-16 | $16.00 | $16.00 | 948,100 | — | — |
| 2023-02-15 | $16.16 | $16.16 | 1,042,200 | — | — |
| 2023-02-14 | $15.83 | $15.83 | 816,200 | — | — |
| 2023-02-13 | $15.88 | $15.88 | 1,093,100 | — | — |
| 2023-02-10 | $15.64 | $15.64 | 721,800 | — | — |
| 2023-02-09 | $15.40 | $15.40 | 640,000 | — | — |
| 2023-02-08 | $15.39 | $15.39 | 618,800 | — | — |
| 2023-02-07 | $15.62 | $15.62 | 982,000 | — | — |
| 2023-02-06 | $15.37 | $15.37 | 829,200 | — | — |
| 2023-02-03 | $15.78 | $15.78 | 918,700 | — | — |
| 2023-02-02 | $15.88 | $15.88 | 1,666,700 | — | — |
| 2023-02-01 | $15.84 | $15.84 | 1,407,600 | — | — |
| 2023-01-31 | $15.43 | $15.43 | 907,700 | — | — |
| 2023-01-30 | $15.11 | $15.11 | 688,200 | — | — |
| 2023-01-27 | $15.39 | $15.39 | 835,900 | — | — |
| 2023-01-26 | $15.61 | $15.61 | 1,255,300 | — | — |
| 2023-01-25 | $15.75 | $15.75 | 1,197,400 | — | — |
| 2023-01-24 | $15.48 | $15.48 | 720,900 | — | — |
| 2023-01-23 | $15.49 | $15.49 | 1,207,100 | — | — |
| 2023-01-20 | $15.04 | $15.04 | 716,900 | — | — |
| 2023-01-19 | $14.80 | $14.80 | 965,700 | — | — |
| 2023-01-18 | $14.49 | $14.49 | 792,400 | — | — |
| 2023-01-17 | $14.50 | $14.50 | 866,600 | — | — |
| 2023-01-13 | $14.55 | $14.55 | 721,100 | — | — |
| 2023-01-12 | $14.54 | $14.54 | 731,000 | — | — |
| 2023-01-11 | $14.10 | $14.10 | 2,445,100 | — | — |
| 2023-01-10 | $14.05 | $14.05 | 1,259,100 | — | — |
| 2023-01-09 | $13.98 | $13.98 | 907,900 | — | — |
| 2023-01-06 | $14.00 | $14.00 | 1,326,300 | — | — |
| 2023-01-05 | $13.69 | $13.69 | 920,600 | — | — |
| 2023-01-04 | $13.99 | $13.99 | 1,726,500 | — | — |
| 2023-01-03 | $14.30 | $14.30 | 1,811,800 | — | — |