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
- 2019-12-11 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 | $26.07 | $27.56 | 1,056,000 | — | — |
| 2023-12-28 | $26.35 | $27.85 | 1,970,000 | — | — |
| 2023-12-27 | $26.78 | $28.31 | 2,869,700 | — | — |
| 2023-12-26 | $26.32 | $27.82 | 2,082,100 | — | — |
| 2023-12-22 | $26.16 | $27.65 | 3,546,200 | — | — |
| 2023-12-21 | $25.92 | $27.40 | 3,830,600 | — | — |
| 2023-12-20 | $25.94 | $27.42 | 4,472,600 | — | — |
| 2023-12-19 | $26.65 | $28.17 | 5,993,300 | — | — |
| 2023-12-18 | $26.02 | $27.50 | 7,275,000 | — | — |
| 2023-12-15 | $24.54 | $25.94 | 36,524,800 | — | — |
| 2023-12-14 | $25.34 | $26.78 | 12,232,700 | — | — |
| 2023-12-13 | $23.63 | $24.98 | 12,710,100 | — | — |
| 2023-12-12 | $22.44 | $23.72 | 5,042,400 | — | — |
| 2023-12-11 | $23.32 | $23.88 | 5,852,600 | — | — |
| 2023-12-08 | $23.83 | $24.40 | 5,913,500 | — | — |
| 2023-12-07 | $24.10 | $24.68 | 4,820,900 | — | — |
| 2023-12-06 | $23.64 | $24.20 | 4,902,100 | — | — |
| 2023-12-05 | $23.88 | $24.45 | 5,957,900 | — | — |
| 2023-12-04 | $22.69 | $23.23 | 3,894,400 | — | — |
| 2023-12-01 | $23.92 | $24.49 | 4,498,900 | — | — |
| 2023-11-30 | $23.29 | $23.85 | 5,171,700 | — | — |
| 2023-11-29 | $23.41 | $23.97 | 5,583,800 | — | — |
| 2023-11-28 | $23.49 | $24.05 | 6,014,900 | — | — |
| 2023-11-27 | $23.12 | $23.67 | 4,014,700 | — | — |
| 2023-11-24 | $23.34 | $23.90 | 3,007,000 | — | — |
| 2023-11-22 | $23.19 | $23.74 | 2,768,100 | — | — |
| 2023-11-21 | $22.90 | $23.45 | 5,068,300 | — | — |
| 2023-11-20 | $23.47 | $24.03 | 3,427,500 | — | — |
| 2023-11-17 | $23.47 | $24.03 | 6,814,700 | — | — |
| 2023-11-16 | $23.31 | $23.87 | 7,406,700 | — | — |
| 2023-11-15 | $23.41 | $23.97 | 5,132,800 | — | — |
| 2023-11-14 | $22.39 | $22.92 | 8,142,000 | — | — |
| 2023-11-13 | $22.22 | $22.75 | 6,527,100 | — | — |
| 2023-11-10 | $22.38 | $22.91 | 4,361,300 | — | — |
| 2023-11-09 | $21.54 | $22.05 | 3,514,500 | — | — |
| 2023-11-08 | $21.89 | $22.41 | 4,231,700 | — | — |
| 2023-11-07 | $22.12 | $22.65 | 5,185,600 | — | — |
| 2023-11-06 | $20.88 | $21.38 | 2,310,600 | — | — |
| 2023-11-03 | $21.47 | $21.98 | 4,497,500 | — | — |
| 2023-11-02 | $20.64 | $21.13 | 5,205,900 | — | — |
| 2023-11-01 | $20.33 | $20.82 | 3,188,400 | — | — |
| 2023-10-31 | $20.00 | $20.48 | 2,824,400 | — | — |
| 2023-10-30 | $19.56 | $20.03 | 5,674,200 | — | — |
| 2023-10-27 | $20.29 | $20.77 | 2,334,300 | — | — |
| 2023-10-26 | $20.49 | $20.98 | 3,314,000 | — | — |
| 2023-10-25 | $20.04 | $20.52 | 7,881,100 | — | — |
| 2023-10-24 | $20.87 | $21.37 | 3,152,300 | — | — |
| 2023-10-23 | $21.43 | $21.94 | 3,029,500 | — | — |
| 2023-10-20 | $21.14 | $21.64 | 3,799,700 | — | — |
| 2023-10-19 | $20.88 | $21.38 | 4,762,700 | — | — |
| 2023-10-18 | $20.74 | $21.24 | 4,982,400 | — | — |
| 2023-10-17 | $21.38 | $21.89 | 4,089,500 | — | — |
| 2023-10-16 | $21.56 | $22.07 | 4,113,500 | — | — |
| 2023-10-13 | $21.41 | $21.92 | 3,962,200 | — | — |
| 2023-10-12 | $21.39 | $21.90 | 2,523,900 | — | — |
| 2023-10-11 | $21.93 | $22.45 | 3,591,900 | — | — |
| 2023-10-10 | $22.31 | $22.84 | 3,752,700 | — | — |
| 2023-10-09 | $21.96 | $22.48 | 2,942,700 | — | — |
| 2023-10-06 | $21.96 | $22.48 | 5,266,900 | — | — |
| 2023-10-05 | $22.26 | $22.79 | 3,520,400 | — | — |
| 2023-10-04 | $22.03 | $22.56 | 4,930,200 | — | — |
| 2023-10-03 | $21.39 | $21.90 | 12,230,900 | — | — |
| 2023-10-02 | $22.90 | $23.45 | 3,667,500 | — | — |
| 2023-09-29 | $23.05 | $23.60 | 2,722,000 | — | — |
| 2023-09-28 | $22.98 | $23.53 | 4,298,200 | — | — |
| 2023-09-27 | $22.09 | $22.62 | 8,214,900 | — | — |
| 2023-09-26 | $22.72 | $23.26 | 4,864,200 | — | — |
| 2023-09-25 | $23.23 | $23.78 | 3,821,000 | — | — |
| 2023-09-22 | $23.38 | $23.94 | 2,919,100 | — | — |
| 2023-09-21 | $23.57 | $24.13 | 5,626,700 | — | — |
| 2023-09-20 | $25.17 | $25.77 | 3,576,400 | — | — |
| 2023-09-19 | $25.39 | $26.00 | 3,432,500 | — | — |
| 2023-09-18 | $26.45 | $27.08 | 4,097,200 | — | — |
| 2023-09-15 | $26.36 | $26.99 | 34,686,300 | — | — |
| 2023-09-14 | $25.66 | $26.27 | 5,182,700 | — | — |
| 2023-09-13 | $25.86 | $26.48 | 4,781,200 | — | — |
| 2023-09-12 | $25.07 | $25.67 | 2,517,200 | — | — |
| 2023-09-11 | $24.93 | $25.53 | 6,251,400 | — | — |
| 2023-09-08 | $24.87 | $24.87 | 9,949,900 | — | — |
| 2023-09-07 | $25.08 | $25.08 | 2,896,500 | — | — |
| 2023-09-06 | $25.26 | $25.26 | 5,458,800 | — | — |
| 2023-09-05 | $25.46 | $25.46 | 3,976,700 | — | — |
| 2023-09-01 | $26.35 | $26.35 | 9,526,000 | — | — |
| 2023-08-31 | $25.34 | $25.34 | 3,670,700 | — | — |
| 2023-08-30 | $26.14 | $26.14 | 3,271,600 | — | — |
| 2023-08-29 | $26.50 | $26.50 | 5,053,000 | — | — |
| 2023-08-28 | $25.88 | $25.88 | 3,585,500 | — | — |
| 2023-08-25 | $25.72 | $25.72 | 4,336,900 | — | — |
| 2023-08-24 | $26.25 | $26.25 | 4,803,300 | — | — |
| 2023-08-23 | $27.46 | $27.46 | 4,631,800 | — | — |
| 2023-08-22 | $26.22 | $26.22 | 3,294,700 | — | — |
| 2023-08-21 | $25.41 | $25.41 | 3,484,600 | — | — |
| 2023-08-18 | $24.88 | $24.88 | 3,664,100 | — | — |
| 2023-08-17 | $23.63 | $23.63 | 4,926,200 | — | — |
| 2023-08-16 | $24.77 | $24.77 | 4,618,900 | — | — |
| 2023-08-15 | $24.73 | $24.73 | 6,669,800 | — | — |
| 2023-08-14 | $25.40 | $25.40 | 4,071,300 | — | — |
| 2023-08-11 | $25.32 | $25.32 | 3,869,200 | — | — |
| 2023-08-10 | $25.67 | $25.67 | 4,117,500 | — | — |
| 2023-08-09 | $25.94 | $25.94 | 3,092,900 | — | — |
| 2023-08-08 | $26.25 | $26.25 | 3,171,600 | — | — |
| 2023-08-07 | $26.17 | $26.17 | 3,355,400 | — | — |
| 2023-08-04 | $26.36 | $26.35 | 3,598,700 | — | — |
| 2023-08-03 | $26.50 | $26.50 | 6,670,400 | — | — |
| 2023-08-02 | $26.43 | $26.43 | 3,304,300 | — | — |
| 2023-08-01 | $26.83 | $26.83 | 2,927,400 | — | — |
| 2023-07-31 | $27.01 | $27.01 | 3,122,800 | — | — |
| 2023-07-28 | $26.40 | $26.40 | 4,462,500 | — | — |
| 2023-07-27 | $26.40 | $26.40 | 3,206,500 | — | — |
| 2023-07-26 | $27.28 | $27.28 | 2,669,500 | — | — |
| 2023-07-25 | $26.72 | $26.72 | 3,938,400 | — | — |
| 2023-07-24 | $26.98 | $26.98 | 6,021,000 | — | — |
| 2023-07-21 | $26.29 | $26.29 | 5,773,700 | — | — |
| 2023-07-20 | $25.19 | $25.19 | 10,379,200 | — | — |
| 2023-07-19 | $23.82 | $23.82 | 4,272,600 | — | — |
| 2023-07-18 | $23.83 | $23.83 | 9,871,300 | — | — |
| 2023-07-17 | $23.45 | $23.45 | 2,137,200 | — | — |
| 2023-07-14 | $22.86 | $22.86 | 4,823,200 | — | — |
| 2023-07-13 | $23.27 | $23.27 | 4,378,200 | — | — |
| 2023-07-12 | $23.39 | $23.39 | 2,951,900 | — | — |
| 2023-07-11 | $23.15 | $23.15 | 4,228,600 | — | — |
| 2023-07-10 | $22.75 | $22.75 | 4,815,900 | — | — |
| 2023-07-07 | $23.65 | $23.65 | 5,196,000 | — | — |
| 2023-07-06 | $22.74 | $22.74 | 3,868,400 | — | — |
| 2023-07-05 | $23.57 | $23.57 | 3,181,500 | — | — |
| 2023-07-03 | $23.73 | $23.73 | 2,887,900 | — | — |
| 2023-06-30 | $23.46 | $23.46 | 3,942,400 | — | — |
| 2023-06-29 | $23.03 | $23.03 | 3,586,400 | — | — |
| 2023-06-28 | $22.62 | $22.62 | 4,368,800 | — | — |
| 2023-06-27 | $22.45 | $22.45 | 9,233,300 | — | — |
| 2023-06-26 | $23.03 | $23.03 | 14,075,800 | — | — |
| 2023-06-23 | $23.45 | $23.45 | 25,333,800 | — | — |
| 2023-06-22 | $23.64 | $23.64 | 9,893,500 | — | — |
| 2023-06-21 | $24.52 | $24.52 | 6,150,400 | — | — |
| 2023-06-20 | $23.62 | $23.62 | 7,722,100 | — | — |
| 2023-06-16 | $22.13 | $22.13 | 4,860,700 | — | — |
| 2023-06-15 | $21.86 | $21.86 | 4,236,300 | — | — |
| 2023-06-14 | $21.14 | $21.14 | 4,689,400 | — | — |
| 2023-06-13 | $20.42 | $20.42 | 4,892,500 | — | — |
| 2023-06-12 | $21.19 | $21.19 | 4,626,100 | — | — |
| 2023-06-09 | $20.55 | $20.55 | 9,307,400 | — | — |
| 2023-06-08 | $20.52 | $20.52 | 3,405,100 | — | — |
| 2023-06-07 | $19.97 | $19.97 | 11,807,500 | — | — |
| 2023-06-06 | $19.34 | $19.34 | 11,140,200 | — | — |
| 2023-06-05 | $18.88 | $18.88 | 2,893,900 | — | — |
| 2023-06-02 | $19.02 | $19.02 | 3,740,100 | — | — |
| 2023-06-01 | $18.04 | $18.04 | 9,243,800 | — | — |
| 2023-05-31 | $17.65 | $17.65 | 4,965,800 | — | — |
| 2023-05-30 | $18.03 | $18.03 | 4,855,800 | — | — |
| 2023-05-26 | $18.91 | $18.91 | 5,371,600 | — | — |
| 2023-05-25 | $18.41 | $18.41 | 5,331,600 | — | — |
| 2023-05-24 | $17.71 | $17.71 | 6,514,400 | — | — |
| 2023-05-23 | $17.51 | $17.51 | 9,309,700 | — | — |
| 2023-05-22 | $17.69 | $17.69 | 8,453,300 | — | — |
| 2023-05-19 | $17.27 | $17.27 | 9,171,300 | — | — |
| 2023-05-18 | $16.43 | $16.43 | 6,046,000 | — | — |
| 2023-05-17 | $16.73 | $16.73 | 12,316,300 | — | — |
| 2023-05-16 | $15.96 | $15.96 | 9,637,800 | — | — |
| 2023-05-15 | $15.75 | $15.75 | 8,515,100 | — | — |
| 2023-05-12 | $15.38 | $15.38 | 3,507,200 | — | — |
| 2023-05-11 | $15.53 | $15.53 | 4,405,600 | — | — |
| 2023-05-10 | $15.68 | $15.68 | 7,333,000 | — | — |
| 2023-05-09 | $15.13 | $15.13 | 5,516,700 | — | — |
| 2023-05-08 | $14.87 | $14.87 | 4,564,300 | — | — |
| 2023-05-05 | $14.91 | $14.91 | 8,064,500 | — | — |
| 2023-05-04 | $13.87 | $13.87 | 4,879,800 | — | — |
| 2023-05-03 | $13.42 | $13.42 | 2,565,400 | — | — |
| 2023-05-02 | $13.31 | $13.31 | 3,847,200 | — | — |
| 2023-05-01 | $14.15 | $14.15 | 1,689,100 | — | — |
| 2023-04-28 | $14.29 | $14.29 | 3,741,500 | — | — |
| 2023-04-27 | $14.04 | $14.04 | 5,701,300 | — | — |
| 2023-04-26 | $13.31 | $13.31 | 6,003,300 | — | — |
| 2023-04-25 | $13.51 | $13.51 | 3,740,000 | — | — |
| 2023-04-24 | $13.73 | $13.73 | 2,534,700 | — | — |
| 2023-04-21 | $13.45 | $13.45 | 1,068,900 | — | — |
| 2023-04-20 | $13.55 | $13.55 | 2,652,200 | — | — |
| 2023-04-19 | $13.39 | $13.39 | 7,913,600 | — | — |
| 2023-04-18 | $14.05 | $14.05 | 3,940,800 | — | — |
| 2023-04-17 | $13.73 | $13.73 | 2,524,000 | — | — |
| 2023-04-14 | $13.87 | $13.87 | 6,094,900 | — | — |
| 2023-04-13 | $13.89 | $13.89 | 11,683,600 | — | — |
| 2023-04-12 | $12.92 | $12.92 | 18,534,200 | — | — |
| 2023-04-11 | $12.30 | $12.30 | 17,689,900 | — | — |
| 2023-04-10 | $10.94 | $10.94 | 3,409,000 | — | — |
| 2023-04-06 | $10.83 | $10.83 | 3,159,700 | — | — |
| 2023-04-05 | $11.00 | $11.00 | 6,978,500 | — | — |
| 2023-04-04 | $10.91 | $10.91 | 3,588,000 | — | — |
| 2023-04-03 | $11.16 | $11.16 | 4,526,100 | — | — |
| 2023-03-31 | $11.87 | $11.87 | 7,586,600 | — | — |
| 2023-03-30 | $12.04 | $12.04 | 4,691,900 | — | — |
| 2023-03-29 | $11.89 | $11.89 | 4,037,500 | — | — |
| 2023-03-28 | $11.92 | $11.92 | 7,351,200 | — | — |
| 2023-03-27 | $11.22 | $11.22 | 5,479,600 | — | — |
| 2023-03-24 | $10.92 | $10.92 | 3,090,000 | — | — |
| 2023-03-23 | $10.65 | $10.65 | 4,974,300 | — | — |
| 2023-03-22 | $11.38 | $11.38 | 5,385,900 | — | — |
| 2023-03-21 | $11.78 | $11.78 | 5,170,600 | — | — |
| 2023-03-20 | $11.47 | $11.47 | 5,412,700 | — | — |
| 2023-03-17 | $11.92 | $11.92 | 8,982,200 | — | — |
| 2023-03-16 | $11.63 | $11.63 | 10,844,300 | — | — |
| 2023-03-15 | $10.96 | $10.96 | 6,382,500 | — | — |
| 2023-03-14 | $10.92 | $10.92 | 8,848,100 | — | — |
| 2023-03-13 | $10.94 | $10.94 | 7,204,300 | — | — |
| 2023-03-10 | $11.32 | $11.32 | 7,809,000 | — | — |
| 2023-03-09 | $12.35 | $12.35 | 6,358,500 | — | — |
| 2023-03-08 | $12.91 | $12.91 | 12,145,900 | — | — |
| 2023-03-07 | $11.94 | $11.94 | 4,968,100 | — | — |
| 2023-03-06 | $11.92 | $11.92 | 6,126,700 | — | — |
| 2023-03-03 | $11.49 | $11.49 | 5,350,900 | — | — |
| 2023-03-02 | $11.51 | $11.51 | 7,290,800 | — | — |
| 2023-03-01 | $11.94 | $11.94 | 8,545,200 | — | — |
| 2023-02-28 | $12.42 | $12.42 | 6,477,100 | — | — |
| 2023-02-27 | $12.36 | $12.36 | 8,407,600 | — | — |
| 2023-02-24 | $12.95 | $12.95 | 4,316,500 | — | — |
| 2023-02-23 | $13.24 | $13.24 | 5,184,000 | — | — |
| 2023-02-22 | $13.17 | $13.17 | 7,730,200 | — | — |
| 2023-02-21 | $13.31 | $13.31 | 8,336,900 | — | — |
| 2023-02-17 | $12.91 | $12.91 | 32,508,000 | — | — |
| 2023-02-16 | $15.89 | $15.89 | 7,487,000 | — | — |
| 2023-02-15 | $16.20 | $16.20 | 3,508,700 | — | — |
| 2023-02-14 | $15.98 | $15.98 | 3,394,200 | — | — |
| 2023-02-13 | $16.07 | $16.07 | 3,587,000 | — | — |
| 2023-02-10 | $15.66 | $15.66 | 5,220,700 | — | — |
| 2023-02-09 | $15.57 | $15.57 | 3,671,600 | — | — |
| 2023-02-08 | $16.53 | $16.53 | 4,704,100 | — | — |
| 2023-02-07 | $16.55 | $16.55 | 4,397,400 | — | — |
| 2023-02-06 | $17.04 | $17.04 | 2,496,700 | — | — |
| 2023-02-03 | $17.45 | $17.45 | 5,814,600 | — | — |
| 2023-02-02 | $17.80 | $17.80 | 2,329,800 | — | — |
| 2023-02-01 | $17.58 | $17.58 | 2,978,200 | — | — |
| 2023-01-31 | $17.82 | $17.82 | 4,842,400 | — | — |
| 2023-01-30 | $17.97 | $17.97 | 3,925,400 | — | — |
| 2023-01-27 | $18.11 | $18.11 | 3,553,600 | — | — |
| 2023-01-26 | $17.85 | $17.85 | 2,306,500 | — | — |
| 2023-01-25 | $17.56 | $17.56 | 2,687,500 | — | — |
| 2023-01-24 | $17.75 | $17.75 | 2,670,700 | — | — |
| 2023-01-23 | $17.63 | $17.63 | 4,374,500 | — | — |
| 2023-01-20 | $17.03 | $17.03 | 3,024,500 | — | — |
| 2023-01-19 | $16.66 | $16.66 | 4,544,100 | — | — |
| 2023-01-18 | $16.30 | $16.30 | 3,555,400 | — | — |
| 2023-01-17 | $16.18 | $16.18 | 3,287,300 | — | — |
| 2023-01-13 | $16.65 | $16.65 | 3,277,200 | — | — |
| 2023-01-12 | $16.86 | $16.86 | 6,120,300 | — | — |
| 2023-01-11 | $16.04 | $16.04 | 6,301,500 | — | — |
| 2023-01-10 | $15.56 | $15.56 | 4,075,500 | — | — |
| 2023-01-09 | $15.07 | $15.07 | 3,037,000 | — | — |
| 2023-01-06 | $14.77 | $14.77 | 3,143,700 | — | — |
| 2023-01-05 | $13.97 | $13.97 | 2,772,500 | — | — |
| 2023-01-04 | $14.23 | $14.23 | 2,760,600 | — | — |
| 2023-01-03 | $13.82 | $13.82 | 5,741,700 | — | — |