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
- 2021-06-30 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 | $20.65 | $21.74 | 1,256,100 | — | — |
| 2023-12-28 | $21.05 | $22.16 | 854,000 | — | — |
| 2023-12-27 | $21.47 | $22.60 | 844,100 | — | — |
| 2023-12-26 | $21.75 | $22.89 | 1,239,800 | — | — |
| 2023-12-22 | $21.80 | $22.95 | 610,200 | — | — |
| 2023-12-21 | $21.64 | $22.78 | 1,166,500 | — | — |
| 2023-12-20 | $21.43 | $22.56 | 1,394,500 | — | — |
| 2023-12-19 | $22.33 | $23.50 | 993,000 | — | — |
| 2023-12-18 | $22.36 | $23.54 | 883,500 | — | — |
| 2023-12-15 | $22.42 | $23.60 | 1,764,500 | — | — |
| 2023-12-14 | $23.37 | $24.60 | 978,400 | — | — |
| 2023-12-13 | $23.15 | $24.37 | 1,235,500 | — | — |
| 2023-12-12 | $22.52 | $23.70 | 860,500 | — | — |
| 2023-12-11 | $21.98 | $23.14 | 789,300 | — | — |
| 2023-12-08 | $21.78 | $22.93 | 522,800 | — | — |
| 2023-12-07 | $21.36 | $22.48 | 667,700 | — | — |
| 2023-12-06 | $21.43 | $22.56 | 725,500 | — | — |
| 2023-12-05 | $21.50 | $22.63 | 847,100 | — | — |
| 2023-12-04 | $22.11 | $23.27 | 1,000,900 | — | — |
| 2023-12-01 | $21.98 | $23.14 | 1,160,300 | — | — |
| 2023-11-30 | $21.33 | $22.45 | 867,000 | — | — |
| 2023-11-29 | $21.45 | $22.58 | 1,030,300 | — | — |
| 2023-11-28 | $20.31 | $21.38 | 728,100 | — | — |
| 2023-11-27 | $20.07 | $21.13 | 859,400 | — | — |
| 2023-11-24 | $20.26 | $21.33 | 402,500 | — | — |
| 2023-11-22 | $19.87 | $20.91 | 795,300 | — | — |
| 2023-11-21 | $19.88 | $20.93 | 1,068,800 | — | — |
| 2023-11-20 | $19.84 | $20.88 | 1,199,300 | — | — |
| 2023-11-17 | $19.50 | $20.53 | 1,007,000 | — | — |
| 2023-11-16 | $19.73 | $20.77 | 1,618,800 | — | — |
| 2023-11-15 | $19.89 | $20.94 | 2,270,700 | — | — |
| 2023-11-14 | $20.21 | $20.60 | 1,617,100 | — | — |
| 2023-11-13 | $19.28 | $19.65 | 1,538,600 | — | — |
| 2023-11-10 | $19.50 | $19.88 | 1,943,200 | — | — |
| 2023-11-09 | $18.65 | $19.01 | 1,707,300 | — | — |
| 2023-11-08 | $19.35 | $19.72 | 4,471,200 | — | — |
| 2023-11-07 | $17.76 | $18.10 | 1,405,800 | — | — |
| 2023-11-06 | $17.40 | $17.74 | 933,900 | — | — |
| 2023-11-03 | $18.08 | $18.43 | 1,401,900 | — | — |
| 2023-11-02 | $17.57 | $17.91 | 1,674,800 | — | — |
| 2023-11-01 | $17.00 | $17.33 | 1,542,400 | — | — |
| 2023-10-31 | $16.82 | $17.14 | 1,096,900 | — | — |
| 2023-10-30 | $16.51 | $16.83 | 667,200 | — | — |
| 2023-10-27 | $16.52 | $16.84 | 859,100 | — | — |
| 2023-10-26 | $16.64 | $16.96 | 998,500 | — | — |
| 2023-10-25 | $16.52 | $16.84 | 1,084,600 | — | — |
| 2023-10-24 | $17.72 | $18.06 | 756,700 | — | — |
| 2023-10-23 | $17.30 | $17.63 | 729,500 | — | — |
| 2023-10-20 | $16.81 | $17.13 | 920,000 | — | — |
| 2023-10-19 | $17.58 | $17.92 | 793,500 | — | — |
| 2023-10-18 | $17.86 | $18.20 | 721,400 | — | — |
| 2023-10-17 | $18.26 | $18.61 | 1,048,200 | — | — |
| 2023-10-16 | $17.33 | $17.66 | 791,900 | — | — |
| 2023-10-13 | $16.69 | $17.01 | 1,317,800 | — | — |
| 2023-10-12 | $17.25 | $17.58 | 1,326,100 | — | — |
| 2023-10-11 | $17.49 | $17.83 | 1,095,600 | — | — |
| 2023-10-10 | $17.68 | $18.02 | 917,800 | — | — |
| 2023-10-09 | $17.30 | $17.63 | 1,367,300 | — | — |
| 2023-10-06 | $16.97 | $17.30 | 4,508,500 | — | — |
| 2023-10-05 | $17.17 | $17.50 | 907,800 | — | — |
| 2023-10-04 | $17.61 | $17.95 | 1,085,000 | — | — |
| 2023-10-03 | $17.35 | $17.68 | 1,504,500 | — | — |
| 2023-10-02 | $17.89 | $18.23 | 1,211,600 | — | — |
| 2023-09-29 | $19.04 | $19.41 | 981,700 | — | — |
| 2023-09-28 | $18.54 | $18.90 | 965,700 | — | — |
| 2023-09-27 | $18.14 | $18.49 | 1,071,300 | — | — |
| 2023-09-26 | $18.43 | $18.78 | 870,600 | — | — |
| 2023-09-25 | $18.80 | $19.16 | 1,492,200 | — | — |
| 2023-09-22 | $18.71 | $19.07 | 915,500 | — | — |
| 2023-09-21 | $18.75 | $19.11 | 1,664,600 | — | — |
| 2023-09-20 | $19.87 | $20.25 | 692,500 | — | — |
| 2023-09-19 | $20.45 | $20.84 | 976,400 | — | — |
| 2023-09-18 | $20.78 | $21.18 | 1,657,200 | — | — |
| 2023-09-15 | $21.02 | $21.42 | 1,048,700 | — | — |
| 2023-09-14 | $20.98 | $21.38 | 1,386,700 | — | — |
| 2023-09-13 | $21.10 | $21.51 | 2,055,700 | — | — |
| 2023-09-12 | $21.22 | $21.63 | 809,600 | — | — |
| 2023-09-11 | $21.17 | $21.58 | 796,100 | — | — |
| 2023-09-08 | $21.23 | $21.64 | 735,700 | — | — |
| 2023-09-07 | $21.06 | $21.47 | 933,700 | — | — |
| 2023-09-06 | $20.95 | $21.35 | 908,000 | — | — |
| 2023-09-05 | $21.66 | $22.08 | 687,700 | — | — |
| 2023-09-01 | $21.76 | $22.18 | 871,200 | — | — |
| 2023-08-31 | $21.74 | $22.16 | 1,128,600 | — | — |
| 2023-08-30 | $22.09 | $22.52 | 933,800 | — | — |
| 2023-08-29 | $21.83 | $22.25 | 940,100 | — | — |
| 2023-08-28 | $21.70 | $22.12 | 738,800 | — | — |
| 2023-08-25 | $21.59 | $22.01 | 741,700 | — | — |
| 2023-08-24 | $21.85 | $22.27 | 696,100 | — | — |
| 2023-08-23 | $22.06 | $22.48 | 1,083,700 | — | — |
| 2023-08-22 | $22.00 | $22.42 | 1,457,900 | — | — |
| 2023-08-21 | $21.99 | $22.41 | 1,727,700 | — | — |
| 2023-08-18 | $22.79 | $23.23 | 898,900 | — | — |
| 2023-08-17 | $22.32 | $22.75 | 902,400 | — | — |
| 2023-08-16 | $22.67 | $23.11 | 966,000 | — | — |
| 2023-08-15 | $23.24 | $23.69 | 589,100 | — | — |
| 2023-08-14 | $23.81 | $24.27 | 964,600 | — | — |
| 2023-08-11 | $23.66 | $24.12 | 1,162,600 | — | — |
| 2023-08-10 | $22.97 | $23.41 | 1,122,000 | — | — |
| 2023-08-09 | $22.80 | $23.17 | 1,041,800 | — | — |
| 2023-08-08 | $23.47 | $23.85 | 1,015,200 | — | — |
| 2023-08-07 | $23.39 | $23.77 | 1,334,400 | — | — |
| 2023-08-04 | $23.40 | $23.78 | 1,830,500 | — | — |
| 2023-08-03 | $24.49 | $24.89 | 1,591,300 | — | — |
| 2023-08-02 | $24.00 | $24.39 | 6,853,900 | — | — |
| 2023-08-01 | $22.73 | $23.10 | 1,639,500 | — | — |
| 2023-07-31 | $23.71 | $24.09 | 1,562,700 | — | — |
| 2023-07-28 | $22.86 | $23.23 | 2,063,000 | — | — |
| 2023-07-27 | $23.50 | $23.88 | 1,553,000 | — | — |
| 2023-07-26 | $22.89 | $23.26 | 751,800 | — | — |
| 2023-07-25 | $22.74 | $23.11 | 1,665,900 | — | — |
| 2023-07-24 | $23.08 | $23.45 | 1,102,000 | — | — |
| 2023-07-21 | $22.60 | $22.96 | 1,033,400 | — | — |
| 2023-07-20 | $22.57 | $22.93 | 945,800 | — | — |
| 2023-07-19 | $23.54 | $23.92 | 1,042,300 | — | — |
| 2023-07-18 | $23.77 | $24.15 | 1,200,400 | — | — |
| 2023-07-17 | $24.53 | $24.93 | 1,464,000 | — | — |
| 2023-07-14 | $25.01 | $25.41 | 1,070,300 | — | — |
| 2023-07-13 | $25.52 | $25.93 | 1,607,100 | — | — |
| 2023-07-12 | $25.38 | $25.79 | 1,117,000 | — | — |
| 2023-07-11 | $25.05 | $25.45 | 1,351,500 | — | — |
| 2023-07-10 | $22.91 | $23.28 | 1,480,800 | — | — |
| 2023-07-07 | $22.37 | $22.73 | 797,300 | — | — |
| 2023-07-06 | $22.33 | $22.69 | 1,078,300 | — | — |
| 2023-07-05 | $22.69 | $23.06 | 885,500 | — | — |
| 2023-07-03 | $23.09 | $23.46 | 926,200 | — | — |
| 2023-06-30 | $23.17 | $23.54 | 1,471,100 | — | — |
| 2023-06-29 | $23.38 | $23.76 | 1,107,500 | — | — |
| 2023-06-28 | $23.15 | $23.52 | 1,559,100 | — | — |
| 2023-06-27 | $22.96 | $23.33 | 1,280,100 | — | — |
| 2023-06-26 | $22.61 | $22.97 | 901,400 | — | — |
| 2023-06-23 | $22.72 | $23.09 | 3,892,400 | — | — |
| 2023-06-22 | $23.41 | $23.79 | 993,600 | — | — |
| 2023-06-21 | $23.54 | $23.92 | 1,677,100 | — | — |
| 2023-06-20 | $24.06 | $24.45 | 1,044,500 | — | — |
| 2023-06-16 | $24.20 | $24.59 | 1,983,500 | — | — |
| 2023-06-15 | $24.90 | $25.30 | 1,087,000 | — | — |
| 2023-06-14 | $24.80 | $25.20 | 1,092,900 | — | — |
| 2023-06-13 | $25.08 | $25.48 | 1,713,600 | — | — |
| 2023-06-12 | $24.60 | $25.00 | 1,614,400 | — | — |
| 2023-06-09 | $23.47 | $23.85 | 816,500 | — | — |
| 2023-06-08 | $23.83 | $24.21 | 961,300 | — | — |
| 2023-06-07 | $23.99 | $24.38 | 1,340,700 | — | — |
| 2023-06-06 | $24.38 | $24.77 | 930,000 | — | — |
| 2023-06-05 | $24.49 | $24.89 | 1,108,800 | — | — |
| 2023-06-02 | $24.73 | $25.13 | 1,406,700 | — | — |
| 2023-06-01 | $24.51 | $24.91 | 818,200 | — | — |
| 2023-05-31 | $24.71 | $25.11 | 2,859,500 | — | — |
| 2023-05-30 | $24.65 | $25.05 | 771,400 | — | — |
| 2023-05-26 | $25.09 | $25.49 | 1,015,300 | — | — |
| 2023-05-25 | $25.14 | $25.55 | 1,081,900 | — | — |
| 2023-05-24 | $25.46 | $25.87 | 958,300 | — | — |
| 2023-05-23 | $25.35 | $25.76 | 812,200 | — | — |
| 2023-05-22 | $25.55 | $25.96 | 1,032,200 | — | — |
| 2023-05-19 | $25.23 | $25.64 | 1,477,100 | — | — |
| 2023-05-18 | $26.93 | $27.36 | 3,114,700 | — | — |
| 2023-05-17 | $26.08 | $26.50 | 1,550,900 | — | — |
| 2023-05-16 | $24.82 | $25.02 | 1,007,800 | — | — |
| 2023-05-15 | $25.04 | $25.24 | 756,600 | — | — |
| 2023-05-12 | $25.01 | $25.21 | 1,285,800 | — | — |
| 2023-05-11 | $25.44 | $25.64 | 979,000 | — | — |
| 2023-05-10 | $25.01 | $25.21 | 1,438,100 | — | — |
| 2023-05-09 | $23.87 | $24.06 | 3,906,400 | — | — |
| 2023-05-08 | $25.82 | $26.03 | 2,080,400 | — | — |
| 2023-05-05 | $25.03 | $25.23 | 1,804,100 | — | — |
| 2023-05-04 | $24.23 | $24.42 | 811,400 | — | — |
| 2023-05-03 | $24.13 | $24.32 | 1,304,000 | — | — |
| 2023-05-02 | $23.42 | $23.61 | 1,043,900 | — | — |
| 2023-05-01 | $24.27 | $24.46 | 1,014,600 | — | — |
| 2023-04-28 | $24.19 | $24.38 | 1,203,300 | — | — |
| 2023-04-27 | $24.76 | $24.96 | 560,200 | — | — |
| 2023-04-26 | $24.28 | $24.47 | 620,300 | — | — |
| 2023-04-25 | $24.25 | $24.44 | 1,214,600 | — | — |
| 2023-04-24 | $26.04 | $26.25 | 623,000 | — | — |
| 2023-04-21 | $25.91 | $26.12 | 643,900 | — | — |
| 2023-04-20 | $25.22 | $25.42 | 1,089,800 | — | — |
| 2023-04-19 | $25.95 | $26.16 | 596,600 | — | — |
| 2023-04-18 | $26.24 | $26.45 | 860,800 | — | — |
| 2023-04-17 | $26.66 | $26.87 | 701,900 | — | — |
| 2023-04-14 | $26.38 | $26.59 | 949,700 | — | — |
| 2023-04-13 | $26.49 | $26.70 | 1,493,100 | — | — |
| 2023-04-12 | $25.12 | $25.32 | 1,424,000 | — | — |
| 2023-04-11 | $25.18 | $25.38 | 725,100 | — | — |
| 2023-04-10 | $24.97 | $25.17 | 1,106,100 | — | — |
| 2023-04-06 | $23.69 | $23.88 | 1,251,300 | — | — |
| 2023-04-05 | $24.07 | $24.26 | 899,900 | — | — |
| 2023-04-04 | $24.95 | $25.15 | 606,800 | — | — |
| 2023-04-03 | $25.73 | $25.93 | 633,700 | — | — |
| 2023-03-31 | $26.17 | $26.38 | 923,400 | — | — |
| 2023-03-30 | $25.76 | $25.96 | 784,600 | — | — |
| 2023-03-29 | $25.63 | $25.83 | 805,500 | — | — |
| 2023-03-28 | $25.23 | $25.43 | 1,089,200 | — | — |
| 2023-03-27 | $25.29 | $25.49 | 2,153,400 | — | — |
| 2023-03-24 | $23.49 | $23.68 | 971,600 | — | — |
| 2023-03-23 | $23.15 | $23.33 | 2,584,100 | — | — |
| 2023-03-22 | $22.81 | $22.99 | 2,134,400 | — | — |
| 2023-03-21 | $24.06 | $24.25 | 1,606,800 | — | — |
| 2023-03-20 | $23.51 | $23.70 | 1,877,000 | — | — |
| 2023-03-17 | $24.55 | $24.74 | 2,011,700 | — | — |
| 2023-03-16 | $25.32 | $25.52 | 1,611,600 | — | — |
| 2023-03-15 | $25.49 | $25.69 | 1,172,800 | — | — |
| 2023-03-14 | $26.42 | $26.63 | 1,282,800 | — | — |
| 2023-03-13 | $26.34 | $26.55 | 1,348,100 | — | — |
| 2023-03-10 | $26.05 | $26.26 | 1,283,900 | — | — |
| 2023-03-09 | $27.32 | $27.54 | 905,700 | — | — |
| 2023-03-08 | $28.54 | $28.77 | 975,200 | — | — |
| 2023-03-07 | $29.15 | $29.38 | 1,034,800 | — | — |
| 2023-03-06 | $29.32 | $29.55 | 1,134,300 | — | — |
| 2023-03-03 | $28.95 | $29.18 | 1,330,100 | — | — |
| 2023-03-02 | $28.83 | $29.06 | 2,160,000 | — | — |
| 2023-03-01 | $28.59 | $28.82 | 4,519,300 | — | — |
| 2023-02-28 | $30.74 | $30.98 | 1,955,000 | — | — |
| 2023-02-27 | $30.49 | $30.73 | 1,653,300 | — | — |
| 2023-02-24 | $30.53 | $30.77 | 1,301,500 | — | — |
| 2023-02-23 | $29.95 | $30.19 | 1,405,000 | — | — |
| 2023-02-22 | $28.17 | $28.39 | 1,068,300 | — | — |
| 2023-02-21 | $28.10 | $28.32 | 1,187,800 | — | — |
| 2023-02-17 | $29.34 | $29.57 | 1,087,900 | — | — |
| 2023-02-16 | $29.91 | $30.15 | 1,234,800 | — | — |
| 2023-02-15 | $30.52 | $30.76 | 1,271,600 | — | — |
| 2023-02-14 | $29.65 | $29.89 | 934,600 | — | — |
| 2023-02-13 | $29.02 | $29.25 | 933,100 | — | — |
| 2023-02-10 | $29.08 | $29.31 | 1,787,900 | — | — |
| 2023-02-09 | $30.33 | $30.57 | 1,310,600 | — | — |
| 2023-02-08 | $31.08 | $31.33 | 938,000 | — | — |
| 2023-02-07 | $33.10 | $33.36 | 1,443,500 | — | — |
| 2023-02-06 | $33.46 | $33.73 | 741,800 | — | — |
| 2023-02-03 | $34.07 | $34.34 | 1,241,200 | — | — |
| 2023-02-02 | $33.99 | $34.26 | 1,525,400 | — | — |
| 2023-02-01 | $32.67 | $32.93 | 1,121,800 | — | — |
| 2023-01-31 | $31.39 | $31.64 | 657,100 | — | — |
| 2023-01-30 | $30.97 | $31.22 | 577,800 | — | — |
| 2023-01-27 | $31.03 | $31.28 | 1,225,700 | — | — |
| 2023-01-26 | $30.18 | $30.42 | 1,928,600 | — | — |
| 2023-01-25 | $29.23 | $29.46 | 932,800 | — | — |
| 2023-01-24 | $28.76 | $28.99 | 994,500 | — | — |
| 2023-01-23 | $28.81 | $29.04 | 737,100 | — | — |
| 2023-01-20 | $28.23 | $28.45 | 1,946,600 | — | — |
| 2023-01-19 | $26.46 | $26.67 | 1,559,400 | — | — |
| 2023-01-18 | $27.86 | $28.08 | 4,569,200 | — | — |
| 2023-01-17 | $30.67 | $30.91 | 604,800 | — | — |
| 2023-01-13 | $29.82 | $30.06 | 743,300 | — | — |
| 2023-01-12 | $29.54 | $29.77 | 953,800 | — | — |
| 2023-01-11 | $28.02 | $28.24 | 1,639,000 | — | — |
| 2023-01-10 | $27.29 | $27.51 | 588,000 | — | — |
| 2023-01-09 | $27.72 | $27.94 | 808,800 | — | — |
| 2023-01-06 | $27.42 | $27.64 | 833,500 | — | — |
| 2023-01-05 | $27.49 | $27.71 | 713,100 | — | — |
| 2023-01-04 | $27.93 | $28.15 | 511,300 | — | — |
| 2023-01-03 | $27.86 | $28.08 | 758,400 | — | — |