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
- 2021-07-21 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 | $26.54 | $26.54 | 1,655,900 | — | — |
| 2023-12-28 | $27.02 | $27.02 | 1,546,700 | — | — |
| 2023-12-27 | $27.61 | $27.61 | 1,756,000 | — | — |
| 2023-12-26 | $28.82 | $28.82 | 1,257,200 | — | — |
| 2023-12-22 | $27.95 | $27.95 | 2,224,100 | — | — |
| 2023-12-21 | $27.91 | $27.91 | 2,147,600 | — | — |
| 2023-12-20 | $26.15 | $26.15 | 2,021,800 | — | — |
| 2023-12-19 | $27.10 | $27.10 | 2,768,700 | — | — |
| 2023-12-18 | $25.20 | $25.20 | 2,065,700 | — | — |
| 2023-12-15 | $25.89 | $25.89 | 2,940,100 | — | — |
| 2023-12-14 | $26.84 | $26.84 | 2,345,100 | — | — |
| 2023-12-13 | $26.64 | $26.64 | 1,920,400 | — | — |
| 2023-12-12 | $25.49 | $25.49 | 2,882,900 | — | — |
| 2023-12-11 | $26.36 | $26.36 | 2,646,400 | — | — |
| 2023-12-08 | $26.25 | $26.25 | 2,012,000 | — | — |
| 2023-12-07 | $26.74 | $26.74 | 2,112,900 | — | — |
| 2023-12-06 | $26.16 | $26.16 | 1,813,700 | — | — |
| 2023-12-05 | $26.00 | $26.00 | 2,713,900 | — | — |
| 2023-12-04 | $27.17 | $27.17 | 4,965,800 | — | — |
| 2023-12-01 | $28.53 | $28.53 | 4,002,400 | — | — |
| 2023-11-30 | $26.95 | $26.95 | 9,658,400 | — | — |
| 2023-11-29 | $23.58 | $23.58 | 4,947,700 | — | — |
| 2023-11-28 | $22.33 | $22.33 | 2,523,200 | — | — |
| 2023-11-27 | $21.49 | $21.49 | 1,760,500 | — | — |
| 2023-11-24 | $21.21 | $21.21 | 652,400 | — | — |
| 2023-11-22 | $21.07 | $21.07 | 1,279,300 | — | — |
| 2023-11-21 | $21.12 | $21.12 | 1,374,000 | — | — |
| 2023-11-20 | $20.91 | $20.91 | 1,589,600 | — | — |
| 2023-11-17 | $21.47 | $21.47 | 1,901,800 | — | — |
| 2023-11-16 | $20.34 | $20.34 | 1,445,600 | — | — |
| 2023-11-15 | $20.92 | $20.92 | 1,343,900 | — | — |
| 2023-11-14 | $20.22 | $20.22 | 2,005,300 | — | — |
| 2023-11-13 | $18.78 | $18.78 | 1,800,600 | — | — |
| 2023-11-10 | $19.57 | $19.57 | 2,647,700 | — | — |
| 2023-11-09 | $18.42 | $18.42 | 2,194,700 | — | — |
| 2023-11-08 | $18.08 | $18.08 | 1,245,300 | — | — |
| 2023-11-07 | $18.81 | $18.81 | 1,890,300 | — | — |
| 2023-11-06 | $19.53 | $19.53 | 1,536,700 | — | — |
| 2023-11-03 | $19.58 | $19.58 | 2,849,700 | — | — |
| 2023-11-02 | $18.69 | $18.69 | 3,021,700 | — | — |
| 2023-11-01 | $17.58 | $17.58 | 1,826,700 | — | — |
| 2023-10-31 | $17.88 | $17.88 | 1,843,000 | — | — |
| 2023-10-30 | $17.32 | $17.32 | 3,379,000 | — | — |
| 2023-10-27 | $18.52 | $18.52 | 2,342,000 | — | — |
| 2023-10-26 | $18.62 | $18.62 | 1,584,800 | — | — |
| 2023-10-25 | $18.75 | $18.75 | 1,832,200 | — | — |
| 2023-10-24 | $18.31 | $18.31 | 2,569,500 | — | — |
| 2023-10-23 | $18.89 | $18.89 | 3,163,500 | — | — |
| 2023-10-20 | $19.45 | $19.45 | 3,871,100 | — | — |
| 2023-10-19 | $18.00 | $18.00 | 3,504,500 | — | — |
| 2023-10-18 | $17.91 | $17.91 | 2,555,800 | — | — |
| 2023-10-17 | $17.25 | $17.25 | 3,473,000 | — | — |
| 2023-10-16 | $16.36 | $16.36 | 3,522,100 | — | — |
| 2023-10-13 | $15.45 | $15.45 | 3,222,200 | — | — |
| 2023-10-12 | $15.23 | $15.23 | 5,799,900 | — | — |
| 2023-10-11 | $14.93 | $14.93 | 3,408,200 | — | — |
| 2023-10-10 | $16.35 | $16.35 | 2,816,900 | — | — |
| 2023-10-09 | $15.54 | $15.54 | 3,255,800 | — | — |
| 2023-10-06 | $14.58 | $14.58 | 2,650,000 | — | — |
| 2023-10-05 | $14.30 | $14.30 | 2,322,400 | — | — |
| 2023-10-04 | $14.51 | $14.51 | 3,724,600 | — | — |
| 2023-10-03 | $15.03 | $15.03 | 3,307,500 | — | — |
| 2023-10-02 | $16.10 | $16.10 | 2,567,200 | — | — |
| 2023-09-29 | $16.68 | $16.68 | 2,066,200 | — | — |
| 2023-09-28 | $16.31 | $16.31 | 3,673,200 | — | — |
| 2023-09-27 | $16.37 | $16.37 | 2,968,000 | — | — |
| 2023-09-26 | $16.87 | $16.87 | 1,873,400 | — | — |
| 2023-09-25 | $17.20 | $17.20 | 1,177,100 | — | — |
| 2023-09-22 | $17.18 | $17.18 | 1,350,600 | — | — |
| 2023-09-21 | $17.52 | $17.52 | 1,465,100 | — | — |
| 2023-09-20 | $17.18 | $17.18 | 1,632,000 | — | — |
| 2023-09-19 | $17.51 | $17.51 | 1,943,500 | — | — |
| 2023-09-18 | $17.73 | $17.73 | 2,072,600 | — | — |
| 2023-09-15 | $18.49 | $18.49 | 5,687,900 | — | — |
| 2023-09-14 | $17.81 | $17.81 | 1,959,000 | — | — |
| 2023-09-13 | $17.14 | $17.14 | 1,545,900 | — | — |
| 2023-09-12 | $17.14 | $17.14 | 2,148,100 | — | — |
| 2023-09-11 | $17.30 | $17.30 | 2,255,500 | — | — |
| 2023-09-08 | $16.56 | $16.56 | 3,109,300 | — | — |
| 2023-09-07 | $18.03 | $18.03 | 2,653,500 | — | — |
| 2023-09-06 | $18.07 | $18.07 | 2,488,500 | — | — |
| 2023-09-05 | $18.53 | $18.53 | 2,869,500 | — | — |
| 2023-09-01 | $19.81 | $19.81 | 2,288,300 | — | — |
| 2023-08-31 | $19.18 | $19.18 | 5,316,400 | — | — |
| 2023-08-30 | $17.94 | $17.94 | 2,541,600 | — | — |
| 2023-08-29 | $17.88 | $17.88 | 1,489,900 | — | — |
| 2023-08-28 | $17.55 | $17.55 | 1,782,100 | — | — |
| 2023-08-25 | $18.02 | $18.02 | 1,770,300 | — | — |
| 2023-08-24 | $17.35 | $17.35 | 3,080,700 | — | — |
| 2023-08-23 | $18.00 | $18.00 | 1,967,400 | — | — |
| 2023-08-22 | $18.79 | $18.79 | 1,928,500 | — | — |
| 2023-08-21 | $20.03 | $20.03 | 1,484,800 | — | — |
| 2023-08-18 | $20.59 | $20.59 | 1,418,400 | — | — |
| 2023-08-17 | $21.31 | $21.31 | 1,103,300 | — | — |
| 2023-08-16 | $21.48 | $21.48 | 1,789,100 | — | — |
| 2023-08-15 | $21.33 | $21.33 | 2,560,900 | — | — |
| 2023-08-14 | $21.44 | $21.44 | 3,373,100 | — | — |
| 2023-08-11 | $20.13 | $20.13 | 1,409,800 | — | — |
| 2023-08-10 | $19.65 | $19.65 | 1,298,200 | — | — |
| 2023-08-09 | $19.44 | $19.44 | 1,474,400 | — | — |
| 2023-08-08 | $19.32 | $19.32 | 2,242,700 | — | — |
| 2023-08-07 | $19.46 | $19.46 | 1,756,200 | — | — |
| 2023-08-04 | $20.41 | $20.41 | 2,878,300 | — | — |
| 2023-08-03 | $20.23 | $20.23 | 1,374,000 | — | — |
| 2023-08-02 | $19.69 | $19.69 | 2,276,000 | — | — |
| 2023-08-01 | $19.82 | $19.82 | 1,590,500 | — | — |
| 2023-07-31 | $20.49 | $20.49 | 1,279,500 | — | — |
| 2023-07-28 | $20.17 | $20.17 | 1,072,700 | — | — |
| 2023-07-27 | $20.11 | $20.11 | 1,460,900 | — | — |
| 2023-07-26 | $20.51 | $20.51 | 1,802,000 | — | — |
| 2023-07-25 | $19.17 | $19.17 | 1,383,500 | — | — |
| 2023-07-24 | $19.36 | $19.36 | 1,735,500 | — | — |
| 2023-07-21 | $19.57 | $19.57 | 1,436,500 | — | — |
| 2023-07-20 | $20.01 | $20.01 | 1,605,800 | — | — |
| 2023-07-19 | $20.36 | $20.36 | 1,962,500 | — | — |
| 2023-07-18 | $19.54 | $19.54 | 1,185,800 | — | — |
| 2023-07-17 | $19.15 | $19.15 | 1,868,800 | — | — |
| 2023-07-14 | $19.32 | $19.32 | 2,020,200 | — | — |
| 2023-07-13 | $19.20 | $19.20 | 2,258,400 | — | — |
| 2023-07-12 | $20.01 | $20.01 | 1,835,200 | — | — |
| 2023-07-11 | $20.53 | $20.53 | 2,285,800 | — | — |
| 2023-07-10 | $20.03 | $20.03 | 3,150,500 | — | — |
| 2023-07-07 | $19.41 | $19.41 | 3,347,500 | — | — |
| 2023-07-06 | $18.77 | $18.77 | 2,318,600 | — | — |
| 2023-07-05 | $19.32 | $19.32 | 2,749,600 | — | — |
| 2023-07-03 | $17.94 | $17.94 | 2,130,000 | — | — |
| 2023-06-30 | $17.43 | $17.43 | 1,794,900 | — | — |
| 2023-06-29 | $17.37 | $17.37 | 1,158,100 | — | — |
| 2023-06-28 | $17.28 | $17.28 | 1,408,600 | — | — |
| 2023-06-27 | $17.70 | $17.70 | 2,045,500 | — | — |
| 2023-06-26 | $17.15 | $17.15 | 1,304,800 | — | — |
| 2023-06-23 | $16.96 | $16.96 | 3,439,400 | — | — |
| 2023-06-22 | $17.84 | $17.84 | 2,896,600 | — | — |
| 2023-06-21 | $18.30 | $18.30 | 1,828,800 | — | — |
| 2023-06-20 | $18.82 | $18.82 | 2,933,900 | — | — |
| 2023-06-16 | $19.60 | $19.60 | 20,167,800 | — | — |
| 2023-06-15 | $19.79 | $19.79 | 2,374,300 | — | — |
| 2023-06-14 | $18.23 | $18.23 | 2,249,300 | — | — |
| 2023-06-13 | $18.53 | $18.53 | 2,809,800 | — | — |
| 2023-06-12 | $18.93 | $18.93 | 2,469,400 | — | — |
| 2023-06-09 | $18.08 | $18.08 | 3,416,600 | — | — |
| 2023-06-08 | $17.62 | $17.62 | 3,536,800 | — | — |
| 2023-06-07 | $18.82 | $18.82 | 2,813,400 | — | — |
| 2023-06-06 | $19.02 | $19.02 | 2,942,900 | — | — |
| 2023-06-05 | $18.54 | $18.54 | 3,156,700 | — | — |
| 2023-06-02 | $20.14 | $20.14 | 4,310,600 | — | — |
| 2023-06-01 | $18.64 | $18.64 | 10,193,100 | — | — |
| 2023-05-31 | $20.42 | $20.42 | 5,002,600 | — | — |
| 2023-05-30 | $21.38 | $21.38 | 3,065,000 | — | — |
| 2023-05-26 | $21.65 | $21.65 | 1,845,600 | — | — |
| 2023-05-25 | $21.68 | $21.68 | 2,199,100 | — | — |
| 2023-05-24 | $23.11 | $23.11 | 2,372,800 | — | — |
| 2023-05-23 | $23.57 | $23.57 | 1,792,700 | — | — |
| 2023-05-22 | $25.03 | $25.03 | 1,449,400 | — | — |
| 2023-05-19 | $25.44 | $25.44 | 1,316,100 | — | — |
| 2023-05-18 | $26.56 | $26.56 | 1,279,700 | — | — |
| 2023-05-17 | $26.31 | $26.31 | 1,268,000 | — | — |
| 2023-05-16 | $24.85 | $24.85 | 1,527,900 | — | — |
| 2023-05-15 | $25.84 | $25.84 | 1,187,600 | — | — |
| 2023-05-12 | $25.50 | $25.50 | 1,305,100 | — | — |
| 2023-05-11 | $25.55 | $25.55 | 939,600 | — | — |
| 2023-05-10 | $25.65 | $25.65 | 1,252,900 | — | — |
| 2023-05-09 | $26.01 | $26.01 | 1,464,300 | — | — |
| 2023-05-08 | $26.81 | $26.81 | 2,026,900 | — | — |
| 2023-05-05 | $27.83 | $27.83 | 1,156,400 | — | — |
| 2023-05-04 | $26.79 | $26.79 | 1,572,300 | — | — |
| 2023-05-03 | $27.46 | $27.46 | 1,700,200 | — | — |
| 2023-05-02 | $29.15 | $29.15 | 1,504,800 | — | — |
| 2023-05-01 | $30.00 | $30.00 | 1,605,600 | — | — |
| 2023-04-28 | $31.01 | $31.01 | 963,500 | — | — |
| 2023-04-27 | $30.90 | $30.90 | 1,115,300 | — | — |
| 2023-04-26 | $30.99 | $30.99 | 1,380,700 | — | — |
| 2023-04-25 | $31.08 | $31.08 | 2,006,000 | — | — |
| 2023-04-24 | $32.92 | $32.92 | 2,458,600 | — | — |
| 2023-04-21 | $33.26 | $33.26 | 865,800 | — | — |
| 2023-04-20 | $32.84 | $32.84 | 858,000 | — | — |
| 2023-04-19 | $32.48 | $32.48 | 1,332,600 | — | — |
| 2023-04-18 | $32.49 | $32.49 | 1,072,900 | — | — |
| 2023-04-17 | $33.14 | $33.14 | 1,188,600 | — | — |
| 2023-04-14 | $33.11 | $33.11 | 769,500 | — | — |
| 2023-04-13 | $32.67 | $32.67 | 975,500 | — | — |
| 2023-04-12 | $33.00 | $33.00 | 1,175,600 | — | — |
| 2023-04-11 | $34.01 | $34.01 | 1,181,300 | — | — |
| 2023-04-10 | $33.41 | $33.41 | 1,271,800 | — | — |
| 2023-04-06 | $32.33 | $32.33 | 868,900 | — | — |
| 2023-04-05 | $32.50 | $32.50 | 2,600,700 | — | — |
| 2023-04-04 | $34.18 | $34.18 | 1,048,300 | — | — |
| 2023-04-03 | $34.59 | $34.59 | 1,531,300 | — | — |
| 2023-03-31 | $34.15 | $34.15 | 1,210,100 | — | — |
| 2023-03-30 | $33.30 | $33.30 | 1,128,300 | — | — |
| 2023-03-29 | $33.13 | $33.13 | 1,449,400 | — | — |
| 2023-03-28 | $32.67 | $32.67 | 1,219,100 | — | — |
| 2023-03-27 | $31.94 | $31.94 | 1,742,800 | — | — |
| 2023-03-24 | $31.85 | $31.85 | 1,906,500 | — | — |
| 2023-03-23 | $30.64 | $30.64 | 1,328,400 | — | — |
| 2023-03-22 | $31.04 | $31.04 | 2,685,700 | — | — |
| 2023-03-21 | $31.76 | $31.76 | 1,852,100 | — | — |
| 2023-03-20 | $31.70 | $31.70 | 2,326,100 | — | — |
| 2023-03-17 | $30.33 | $30.33 | 2,793,700 | — | — |
| 2023-03-16 | $30.78 | $30.78 | 1,366,300 | — | — |
| 2023-03-15 | $30.28 | $30.28 | 1,928,100 | — | — |
| 2023-03-14 | $31.01 | $31.01 | 1,902,900 | — | — |
| 2023-03-13 | $30.82 | $30.82 | 2,547,000 | — | — |
| 2023-03-10 | $31.85 | $31.85 | 1,553,400 | — | — |
| 2023-03-09 | $32.51 | $32.51 | 1,765,000 | — | — |
| 2023-03-08 | $33.81 | $33.81 | 1,301,600 | — | — |
| 2023-03-07 | $34.71 | $34.71 | 1,378,800 | — | — |
| 2023-03-06 | $34.53 | $34.53 | 2,791,900 | — | — |
| 2023-03-03 | $35.78 | $35.78 | 3,096,900 | — | — |
| 2023-03-02 | $37.75 | $37.75 | 2,958,700 | — | — |
| 2023-03-01 | $38.55 | $38.55 | 1,328,400 | — | — |
| 2023-02-28 | $39.64 | $39.64 | 1,443,600 | — | — |
| 2023-02-27 | $39.22 | $39.22 | 1,114,700 | — | — |
| 2023-02-24 | $39.45 | $39.45 | 1,056,000 | — | — |
| 2023-02-23 | $40.17 | $40.17 | 705,400 | — | — |
| 2023-02-22 | $39.66 | $39.66 | 920,100 | — | — |
| 2023-02-21 | $39.57 | $39.57 | 1,367,100 | — | — |
| 2023-02-17 | $41.53 | $41.53 | 900,400 | — | — |
| 2023-02-16 | $41.45 | $41.45 | 775,100 | — | — |
| 2023-02-15 | $42.03 | $42.03 | 856,600 | — | — |
| 2023-02-14 | $41.80 | $41.80 | 767,600 | — | — |
| 2023-02-13 | $41.76 | $41.76 | 1,271,200 | — | — |
| 2023-02-10 | $40.72 | $40.72 | 1,075,800 | — | — |
| 2023-02-09 | $41.36 | $41.36 | 1,059,000 | — | — |
| 2023-02-08 | $42.63 | $42.63 | 837,700 | — | — |
| 2023-02-07 | $43.85 | $43.85 | 1,702,900 | — | — |
| 2023-02-06 | $43.77 | $43.77 | 1,005,700 | — | — |
| 2023-02-03 | $45.75 | $45.75 | 1,407,300 | — | — |
| 2023-02-02 | $46.19 | $46.19 | 1,640,800 | — | — |
| 2023-02-01 | $45.84 | $45.84 | 2,617,700 | — | — |
| 2023-01-31 | $42.15 | $42.15 | 2,718,700 | — | — |
| 2023-01-30 | $38.63 | $38.63 | 696,900 | — | — |
| 2023-01-27 | $39.10 | $39.10 | 678,700 | — | — |
| 2023-01-26 | $39.64 | $39.64 | 1,016,300 | — | — |
| 2023-01-25 | $39.18 | $39.18 | 1,044,300 | — | — |
| 2023-01-24 | $39.36 | $39.36 | 954,500 | — | — |
| 2023-01-23 | $40.14 | $40.14 | 1,051,500 | — | — |
| 2023-01-20 | $39.75 | $39.75 | 919,000 | — | — |
| 2023-01-19 | $37.70 | $37.70 | 1,004,000 | — | — |
| 2023-01-18 | $38.52 | $38.52 | 983,200 | — | — |
| 2023-01-17 | $38.46 | $38.46 | 700,100 | — | — |
| 2023-01-13 | $38.39 | $38.39 | 1,179,600 | — | — |
| 2023-01-12 | $38.27 | $38.27 | 1,447,100 | — | — |
| 2023-01-11 | $38.50 | $38.50 | 3,689,300 | — | — |
| 2023-01-10 | $34.26 | $34.26 | 1,989,600 | — | — |
| 2023-01-09 | $33.39 | $33.39 | 1,868,500 | — | — |
| 2023-01-06 | $32.44 | $32.44 | 1,687,900 | — | — |
| 2023-01-05 | $31.93 | $31.93 | 4,392,400 | — | — |
| 2023-01-04 | $34.21 | $34.21 | 1,369,700 | — | — |
| 2023-01-03 | $32.99 | $32.99 | 2,869,500 | — | — |