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
- 2016-10-27 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 | $21.28 | $22.80 | 2,938,400 | — | — |
| 2023-12-28 | $20.87 | $22.36 | 3,361,800 | — | — |
| 2023-12-27 | $20.07 | $21.50 | 1,606,500 | — | — |
| 2023-12-26 | $20.17 | $21.61 | 1,548,900 | — | — |
| 2023-12-22 | $19.84 | $21.25 | 1,735,900 | — | — |
| 2023-12-21 | $20.01 | $21.44 | 3,198,100 | — | — |
| 2023-12-20 | $19.92 | $21.34 | 2,081,900 | — | — |
| 2023-12-19 | $19.94 | $21.36 | 3,066,600 | — | — |
| 2023-12-18 | $20.20 | $21.64 | 4,555,900 | — | — |
| 2023-12-15 | $19.83 | $21.24 | 4,838,400 | — | — |
| 2023-12-14 | $20.31 | $21.76 | 2,350,100 | — | — |
| 2023-12-13 | $20.40 | $21.85 | 6,089,000 | — | — |
| 2023-12-12 | $21.02 | $22.52 | 4,246,500 | — | — |
| 2023-12-11 | $21.02 | $22.52 | 4,918,300 | — | — |
| 2023-12-08 | $21.31 | $22.83 | 2,138,900 | — | — |
| 2023-12-07 | $21.26 | $22.78 | 3,507,200 | — | — |
| 2023-12-06 | $21.42 | $22.95 | 2,536,300 | — | — |
| 2023-12-05 | $21.39 | $22.92 | 4,254,900 | — | — |
| 2023-12-04 | $21.93 | $23.49 | 2,975,600 | — | — |
| 2023-12-01 | $22.27 | $23.86 | 2,410,800 | — | — |
| 2023-11-30 | $22.32 | $23.91 | 4,743,900 | — | — |
| 2023-11-29 | $22.31 | $23.90 | 2,361,100 | — | — |
| 2023-11-28 | $22.37 | $23.97 | 2,366,100 | — | — |
| 2023-11-27 | $22.32 | $23.91 | 2,993,200 | — | — |
| 2023-11-24 | $22.32 | $23.91 | 1,283,200 | — | — |
| 2023-11-22 | $22.22 | $23.80 | 2,705,100 | — | — |
| 2023-11-21 | $22.08 | $23.65 | 2,273,900 | — | — |
| 2023-11-20 | $22.07 | $23.64 | 6,583,800 | — | — |
| 2023-11-17 | $22.55 | $24.16 | 9,196,200 | — | — |
| 2023-11-16 | $24.04 | $25.75 | 3,537,600 | — | — |
| 2023-11-15 | $24.31 | $26.04 | 5,258,200 | — | — |
| 2023-11-14 | $24.39 | $26.13 | 1,601,500 | — | — |
| 2023-11-13 | $24.02 | $25.73 | 2,790,200 | — | — |
| 2023-11-10 | $24.12 | $25.84 | 1,295,200 | — | — |
| 2023-11-09 | $23.69 | $25.38 | 1,917,100 | — | — |
| 2023-11-08 | $24.05 | $25.76 | 1,686,300 | — | — |
| 2023-11-07 | $24.08 | $25.80 | 1,668,000 | — | — |
| 2023-11-06 | $24.42 | $26.16 | 1,934,100 | — | — |
| 2023-11-03 | $24.57 | $26.32 | 2,700,700 | — | — |
| 2023-11-02 | $23.93 | $25.64 | 1,770,600 | — | — |
| 2023-11-01 | $23.50 | $25.18 | 1,658,100 | — | — |
| 2023-10-31 | $23.57 | $25.25 | 2,098,600 | — | — |
| 2023-10-30 | $23.74 | $25.43 | 1,723,000 | — | — |
| 2023-10-27 | $23.55 | $25.23 | 1,545,600 | — | — |
| 2023-10-26 | $23.52 | $25.20 | 2,849,200 | — | — |
| 2023-10-25 | $23.75 | $25.44 | 2,880,200 | — | — |
| 2023-10-24 | $23.79 | $25.49 | 2,858,600 | — | — |
| 2023-10-23 | $23.37 | $25.04 | 1,710,000 | — | — |
| 2023-10-20 | $23.61 | $25.29 | 2,181,500 | — | — |
| 2023-10-19 | $23.39 | $25.06 | 2,601,500 | — | — |
| 2023-10-18 | $23.65 | $25.34 | 1,989,700 | — | — |
| 2023-10-17 | $24.01 | $25.72 | 1,413,800 | — | — |
| 2023-10-16 | $24.01 | $25.72 | 1,562,300 | — | — |
| 2023-10-13 | $24.15 | $25.87 | 1,704,900 | — | — |
| 2023-10-12 | $24.05 | $25.76 | 1,713,000 | — | — |
| 2023-10-11 | $24.45 | $26.19 | 2,774,300 | — | — |
| 2023-10-10 | $24.63 | $26.39 | 1,751,300 | — | — |
| 2023-10-09 | $24.45 | $26.19 | 1,578,100 | — | — |
| 2023-10-06 | $24.61 | $26.36 | 2,709,400 | — | — |
| 2023-10-05 | $23.88 | $25.58 | 1,302,700 | — | — |
| 2023-10-04 | $23.79 | $25.49 | 2,352,000 | — | — |
| 2023-10-03 | $23.97 | $25.68 | 1,439,500 | — | — |
| 2023-10-02 | $24.14 | $25.86 | 1,783,500 | — | — |
| 2023-09-29 | $24.17 | $25.89 | 1,652,600 | — | — |
| 2023-09-28 | $24.00 | $25.71 | 2,306,300 | — | — |
| 2023-09-27 | $24.19 | $25.91 | 1,978,600 | — | — |
| 2023-09-26 | $24.17 | $25.89 | 1,604,100 | — | — |
| 2023-09-25 | $24.34 | $26.08 | 1,612,800 | — | — |
| 2023-09-22 | $24.46 | $26.20 | 2,617,600 | — | — |
| 2023-09-21 | $24.22 | $25.95 | 3,420,300 | — | — |
| 2023-09-20 | $24.72 | $26.48 | 2,807,300 | — | — |
| 2023-09-19 | $24.76 | $26.53 | 2,562,500 | — | — |
| 2023-09-18 | $25.05 | $26.84 | 3,227,600 | — | — |
| 2023-09-15 | $25.16 | $26.95 | 6,692,200 | — | — |
| 2023-09-14 | $25.10 | $26.89 | 9,143,300 | — | — |
| 2023-09-13 | $24.23 | $25.96 | 5,193,600 | — | — |
| 2023-09-12 | $23.88 | $25.58 | 2,414,200 | — | — |
| 2023-09-11 | $24.26 | $25.99 | 1,721,200 | — | — |
| 2023-09-08 | $24.48 | $26.23 | 2,468,700 | — | — |
| 2023-09-07 | $24.29 | $26.02 | 3,533,900 | — | — |
| 2023-09-06 | $24.87 | $26.64 | 2,264,300 | — | — |
| 2023-09-05 | $25.31 | $27.11 | 2,732,600 | — | — |
| 2023-09-01 | $25.25 | $27.05 | 2,725,200 | — | — |
| 2023-08-31 | $25.14 | $26.93 | 6,085,800 | — | — |
| 2023-08-30 | $24.49 | $26.24 | 5,907,600 | — | — |
| 2023-08-29 | $25.00 | $26.78 | 3,693,100 | — | — |
| 2023-08-28 | $24.39 | $26.13 | 2,231,800 | — | — |
| 2023-08-25 | $24.39 | $26.13 | 2,458,900 | — | — |
| 2023-08-24 | $24.36 | $26.10 | 2,068,800 | — | — |
| 2023-08-23 | $24.30 | $26.03 | 3,346,500 | — | — |
| 2023-08-22 | $23.60 | $25.28 | 2,636,200 | — | — |
| 2023-08-21 | $23.59 | $25.27 | 4,263,000 | — | — |
| 2023-08-18 | $24.12 | $25.84 | 4,127,900 | — | — |
| 2023-08-17 | $24.96 | $26.74 | 3,210,300 | — | — |
| 2023-08-16 | $25.29 | $27.09 | 2,392,400 | — | — |
| 2023-08-15 | $25.55 | $27.37 | 1,559,900 | — | — |
| 2023-08-14 | $25.88 | $27.73 | 1,845,800 | — | — |
| 2023-08-11 | $25.75 | $27.59 | 2,344,900 | — | — |
| 2023-08-10 | $26.19 | $28.06 | 1,316,700 | — | — |
| 2023-08-09 | $26.32 | $28.20 | 1,230,600 | — | — |
| 2023-08-08 | $26.60 | $28.50 | 1,658,700 | — | — |
| 2023-08-07 | $26.77 | $28.68 | 1,452,300 | — | — |
| 2023-08-04 | $26.79 | $28.70 | 1,600,600 | — | — |
| 2023-08-03 | $27.03 | $28.96 | 2,087,900 | — | — |
| 2023-08-02 | $26.62 | $28.52 | 2,164,700 | — | — |
| 2023-08-01 | $26.92 | $28.84 | 1,502,900 | — | — |
| 2023-07-31 | $27.80 | $29.78 | 1,824,000 | — | — |
| 2023-07-28 | $27.99 | $29.99 | 3,716,200 | — | — |
| 2023-07-27 | $26.57 | $28.46 | 1,799,400 | — | — |
| 2023-07-26 | $27.18 | $29.12 | 1,944,600 | — | — |
| 2023-07-25 | $26.72 | $28.63 | 1,801,800 | — | — |
| 2023-07-24 | $26.63 | $28.53 | 2,803,600 | — | — |
| 2023-07-21 | $26.09 | $27.95 | 1,190,200 | — | — |
| 2023-07-20 | $26.14 | $28.00 | 1,917,000 | — | — |
| 2023-07-19 | $26.43 | $28.31 | 1,115,700 | — | — |
| 2023-07-18 | $26.69 | $28.59 | 1,959,300 | — | — |
| 2023-07-17 | $27.12 | $29.05 | 787,100 | — | — |
| 2023-07-14 | $27.12 | $29.05 | 1,502,300 | — | — |
| 2023-07-13 | $27.30 | $29.25 | 1,953,300 | — | — |
| 2023-07-12 | $26.70 | $28.60 | 2,378,700 | — | — |
| 2023-07-11 | $26.25 | $28.12 | 4,237,400 | — | — |
| 2023-07-10 | $25.10 | $26.89 | 2,082,500 | — | — |
| 2023-07-07 | $24.89 | $26.66 | 2,050,500 | — | — |
| 2023-07-06 | $24.98 | $26.76 | 2,411,500 | — | — |
| 2023-07-05 | $25.00 | $26.78 | 3,170,200 | — | — |
| 2023-07-03 | $25.15 | $26.94 | 2,191,900 | — | — |
| 2023-06-30 | $25.08 | $26.87 | 2,117,000 | — | — |
| 2023-06-29 | $25.22 | $27.02 | 1,932,300 | — | — |
| 2023-06-28 | $25.40 | $27.21 | 1,938,700 | — | — |
| 2023-06-27 | $25.80 | $27.64 | 2,504,700 | — | — |
| 2023-06-26 | $25.55 | $27.37 | 5,220,300 | — | — |
| 2023-06-23 | $25.27 | $27.07 | 1,715,900 | — | — |
| 2023-06-22 | $25.65 | $27.48 | 4,119,900 | — | — |
| 2023-06-21 | $25.59 | $27.41 | 2,906,000 | — | — |
| 2023-06-20 | $25.82 | $27.66 | 4,198,300 | — | — |
| 2023-06-16 | $27.46 | $29.42 | 5,930,500 | — | — |
| 2023-06-15 | $27.96 | $29.95 | 3,829,500 | — | — |
| 2023-06-14 | $27.67 | $29.64 | 2,470,500 | — | — |
| 2023-06-13 | $27.30 | $29.25 | 2,073,300 | — | — |
| 2023-06-12 | $27.14 | $29.08 | 999,700 | — | — |
| 2023-06-09 | $27.10 | $29.03 | 1,460,000 | — | — |
| 2023-06-08 | $27.50 | $29.46 | 1,403,000 | — | — |
| 2023-06-07 | $27.24 | $29.18 | 1,296,800 | — | — |
| 2023-06-06 | $26.94 | $28.86 | 1,483,800 | — | — |
| 2023-06-05 | $26.76 | $28.67 | 1,815,200 | — | — |
| 2023-06-02 | $26.35 | $28.23 | 1,735,700 | — | — |
| 2023-06-01 | $25.79 | $27.63 | 3,436,600 | — | — |
| 2023-05-31 | $25.24 | $27.04 | 5,389,800 | — | — |
| 2023-05-30 | $25.21 | $27.01 | 7,475,400 | — | — |
| 2023-05-26 | $27.04 | $28.97 | 1,716,500 | — | — |
| 2023-05-25 | $27.25 | $29.19 | 2,505,600 | — | — |
| 2023-05-24 | $27.74 | $29.72 | 4,007,700 | — | — |
| 2023-05-23 | $28.53 | $30.56 | 2,255,200 | — | — |
| 2023-05-22 | $29.04 | $31.11 | 2,282,900 | — | — |
| 2023-05-19 | $28.75 | $30.80 | 4,627,800 | — | — |
| 2023-05-18 | $29.04 | $31.11 | 8,330,700 | — | — |
| 2023-05-17 | $28.48 | $30.51 | 2,542,200 | — | — |
| 2023-05-16 | $28.50 | $30.53 | 4,565,200 | — | — |
| 2023-05-15 | $29.16 | $31.24 | 3,866,200 | — | — |
| 2023-05-12 | $28.36 | $30.38 | 2,038,300 | — | — |
| 2023-05-11 | $28.72 | $30.77 | 4,901,700 | — | — |
| 2023-05-10 | $28.75 | $30.80 | 5,264,200 | — | — |
| 2023-05-09 | $28.35 | $30.37 | 2,539,100 | — | — |
| 2023-05-08 | $28.30 | $30.32 | 5,338,200 | — | — |
| 2023-05-05 | $27.77 | $29.75 | 2,374,100 | — | — |
| 2023-05-04 | $27.19 | $29.13 | 2,088,000 | — | — |
| 2023-05-03 | $27.39 | $29.34 | 1,107,600 | — | — |
| 2023-05-02 | $27.16 | $29.10 | 1,763,900 | — | — |
| 2023-05-01 | $27.48 | $29.44 | 1,542,200 | — | — |
| 2023-04-28 | $27.68 | $29.65 | 2,400,900 | — | — |
| 2023-04-27 | $27.39 | $29.34 | 1,860,700 | — | — |
| 2023-04-26 | $27.46 | $29.42 | 2,915,700 | — | — |
| 2023-04-25 | $27.46 | $29.42 | 3,565,800 | — | — |
| 2023-04-24 | $27.94 | $29.93 | 2,155,800 | — | — |
| 2023-04-21 | $28.19 | $30.20 | 2,376,400 | — | — |
| 2023-04-20 | $29.03 | $31.10 | 2,114,300 | — | — |
| 2023-04-19 | $28.96 | $31.02 | 1,338,000 | — | — |
| 2023-04-18 | $28.74 | $30.79 | 1,260,800 | — | — |
| 2023-04-17 | $28.78 | $30.83 | 1,073,700 | — | — |
| 2023-04-14 | $28.41 | $30.44 | 868,800 | — | — |
| 2023-04-13 | $28.51 | $30.54 | 1,884,900 | — | — |
| 2023-04-12 | $28.23 | $30.24 | 3,244,100 | — | — |
| 2023-04-11 | $28.69 | $30.74 | 1,748,200 | — | — |
| 2023-04-10 | $28.69 | $30.74 | 2,579,800 | — | — |
| 2023-04-06 | $28.67 | $30.71 | 1,148,500 | — | — |
| 2023-04-05 | $28.27 | $30.29 | 1,588,100 | — | — |
| 2023-04-04 | $28.75 | $30.40 | 1,954,000 | — | — |
| 2023-04-03 | $28.64 | $30.29 | 2,643,800 | — | — |
| 2023-03-31 | $28.66 | $30.31 | 2,994,900 | — | — |
| 2023-03-30 | $28.43 | $30.07 | 2,521,200 | — | — |
| 2023-03-29 | $28.27 | $29.90 | 2,795,500 | — | — |
| 2023-03-28 | $28.79 | $30.45 | 2,543,800 | — | — |
| 2023-03-27 | $28.15 | $29.77 | 2,125,400 | — | — |
| 2023-03-24 | $28.51 | $30.15 | 2,171,100 | — | — |
| 2023-03-23 | $28.54 | $30.18 | 4,210,900 | — | — |
| 2023-03-22 | $28.27 | $29.90 | 3,035,500 | — | — |
| 2023-03-21 | $28.23 | $29.85 | 3,255,900 | — | — |
| 2023-03-20 | $28.02 | $29.63 | 3,233,600 | — | — |
| 2023-03-17 | $28.45 | $30.09 | 4,313,200 | — | — |
| 2023-03-16 | $28.00 | $29.61 | 4,603,400 | — | — |
| 2023-03-15 | $25.94 | $27.43 | 4,140,600 | — | — |
| 2023-03-14 | $26.27 | $27.78 | 4,087,300 | — | — |
| 2023-03-13 | $25.71 | $27.19 | 2,789,900 | — | — |
| 2023-03-10 | $25.74 | $27.22 | 2,640,200 | — | — |
| 2023-03-09 | $24.98 | $26.42 | 2,261,300 | — | — |
| 2023-03-08 | $25.59 | $27.06 | 2,183,200 | — | — |
| 2023-03-07 | $25.42 | $26.88 | 3,683,000 | — | — |
| 2023-03-06 | $25.47 | $26.93 | 3,161,600 | — | — |
| 2023-03-03 | $24.72 | $26.14 | 4,381,600 | — | — |
| 2023-03-02 | $24.23 | $25.62 | 14,503,000 | — | — |
| 2023-03-01 | $24.30 | $25.70 | 3,769,300 | — | — |
| 2023-02-28 | $24.06 | $25.44 | 3,406,100 | — | — |
| 2023-02-27 | $24.20 | $25.59 | 2,613,400 | — | — |
| 2023-02-24 | $24.45 | $25.86 | 2,212,500 | — | — |
| 2023-02-23 | $24.74 | $26.16 | 2,694,800 | — | — |
| 2023-02-22 | $24.93 | $26.36 | 1,731,200 | — | — |
| 2023-02-21 | $24.92 | $26.35 | 3,758,600 | — | — |
| 2023-02-17 | $25.01 | $26.45 | 3,888,600 | — | — |
| 2023-02-16 | $25.75 | $27.23 | 2,673,500 | — | — |
| 2023-02-15 | $26.24 | $27.75 | 2,101,100 | — | — |
| 2023-02-14 | $26.75 | $28.29 | 3,124,200 | — | — |
| 2023-02-13 | $27.38 | $28.95 | 2,769,900 | — | — |
| 2023-02-10 | $27.47 | $29.05 | 2,303,300 | — | — |
| 2023-02-09 | $28.05 | $29.66 | 1,209,600 | — | — |
| 2023-02-08 | $27.95 | $29.56 | 1,715,700 | — | — |
| 2023-02-07 | $28.19 | $29.81 | 1,547,700 | — | — |
| 2023-02-06 | $28.13 | $29.75 | 3,408,800 | — | — |
| 2023-02-03 | $28.67 | $30.32 | 1,515,300 | — | — |
| 2023-02-02 | $29.44 | $31.13 | 2,376,100 | — | — |
| 2023-02-01 | $29.36 | $31.05 | 1,578,200 | — | — |
| 2023-01-31 | $28.51 | $30.15 | 3,068,900 | — | — |
| 2023-01-30 | $28.60 | $30.25 | 1,722,600 | — | — |
| 2023-01-27 | $29.11 | $30.78 | 1,830,900 | — | — |
| 2023-01-26 | $29.24 | $30.92 | 1,644,000 | — | — |
| 2023-01-25 | $28.93 | $30.59 | 729,900 | — | — |
| 2023-01-24 | $28.82 | $30.48 | 1,106,000 | — | — |
| 2023-01-23 | $28.54 | $30.18 | 889,400 | — | — |
| 2023-01-20 | $28.41 | $30.04 | 1,236,400 | — | — |
| 2023-01-19 | $28.33 | $29.96 | 1,516,900 | — | — |
| 2023-01-18 | $28.00 | $29.61 | 1,851,400 | — | — |
| 2023-01-17 | $28.63 | $30.28 | 3,476,400 | — | — |
| 2023-01-13 | $28.68 | $30.33 | 3,789,500 | — | — |
| 2023-01-12 | $28.43 | $30.07 | 2,259,500 | — | — |
| 2023-01-11 | $28.32 | $29.95 | 2,418,600 | — | — |
| 2023-01-10 | $28.20 | $29.82 | 1,986,100 | — | — |
| 2023-01-09 | $28.02 | $29.63 | 2,393,000 | — | — |
| 2023-01-06 | $27.63 | $29.22 | 1,855,300 | — | — |
| 2023-01-05 | $27.90 | $29.50 | 2,803,200 | — | — |
| 2023-01-04 | $28.40 | $30.03 | 3,024,600 | — | — |
| 2023-01-03 | $27.57 | $29.16 | 1,243,400 | — | — |