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
- 2023-02-15 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 | $22.69 | $22.69 | 600 | — | — |
| 2023-12-28 | $22.51 | $22.51 | 100 | — | — |
| 2023-12-27 | $21.47 | $21.47 | 600 | — | — |
| 2023-12-26 | $21.06 | $21.06 | 200 | — | — |
| 2023-12-22 | $21.70 | $21.70 | 100 | — | — |
| 2023-12-21 | $21.86 | $21.86 | 100 | — | — |
| 2023-12-20 | $22.00 | $22.00 | 200 | — | — |
| 2023-12-19 | $21.49 | $21.49 | 100 | — | — |
| 2023-12-18 | $22.29 | $22.29 | 100 | — | — |
| 2023-12-15 | $22.91 | $22.91 | 100 | — | — |
| 2023-12-14 | $22.70 | $22.70 | 100 | — | — |
| 2023-12-13 | $24.82 | $24.82 | 100 | — | — |
| 2023-12-12 | $25.97 | $25.97 | 600 | — | — |
| 2023-12-11 | $24.84 | $24.84 | 100 | — | — |
| 2023-12-08 | $25.16 | $25.16 | 100 | — | — |
| 2023-12-07 | $25.90 | $25.90 | 100 | — | — |
| 2023-12-06 | $25.65 | $25.65 | 200 | — | — |
| 2023-12-05 | $24.38 | $24.38 | 100 | — | — |
| 2023-12-04 | $23.26 | $23.26 | 100 | — | — |
| 2023-12-01 | $22.88 | $22.88 | 100 | — | — |
| 2023-11-30 | $23.08 | $23.08 | 100 | — | — |
| 2023-11-29 | $23.56 | $23.56 | 200 | — | — |
| 2023-11-28 | $23.11 | $23.11 | 100 | — | — |
| 2023-11-27 | $23.14 | $23.14 | 100 | — | — |
| 2023-11-24 | $22.94 | $22.94 | 100 | — | — |
| 2023-11-22 | $23.14 | $23.14 | 100 | — | — |
| 2023-11-21 | $23.09 | $23.09 | 100 | — | — |
| 2023-11-20 | $22.75 | $22.75 | 200 | — | — |
| 2023-11-17 | $22.92 | $22.92 | 500 | — | — |
| 2023-11-16 | $24.55 | $24.55 | 400 | — | — |
| 2023-11-15 | $23.12 | $23.12 | 300 | — | — |
| 2023-11-14 | $22.96 | $22.96 | 300 | — | — |
| 2023-11-13 | $23.59 | $23.59 | 500 | — | — |
| 2023-11-10 | $24.09 | $24.09 | 100 | — | — |
| 2023-11-09 | $25.07 | $25.07 | 100 | — | — |
| 2023-11-08 | $24.73 | $24.73 | 200 | — | — |
| 2023-11-07 | $23.94 | $23.94 | 100 | — | — |
| 2023-11-06 | $22.37 | $22.37 | 100 | — | — |
| 2023-11-03 | $21.58 | $21.58 | 100 | — | — |
| 2023-11-02 | $20.83 | $20.83 | 100 | — | — |
| 2023-11-01 | $22.62 | $22.62 | 100 | — | — |
| 2023-10-31 | $22.45 | $22.45 | 100 | — | — |
| 2023-10-30 | $22.95 | $22.95 | 200 | — | — |
| 2023-10-27 | $23.04 | $23.04 | 1,100 | — | — |
| 2023-10-26 | $21.73 | $21.73 | 200 | — | — |
| 2023-10-25 | $21.13 | $21.13 | 100 | — | — |
| 2023-10-24 | $20.97 | $20.97 | 100 | — | — |
| 2023-10-23 | $20.40 | $20.40 | 1,700 | — | — |
| 2023-10-20 | $19.25 | $19.25 | 200 | — | — |
| 2023-10-19 | $18.36 | $18.36 | 1,600 | — | — |
| 2023-10-18 | $18.30 | $18.30 | 1,100 | — | — |
| 2023-10-17 | $19.00 | $19.00 | 300 | — | — |
| 2023-10-16 | $19.47 | $19.47 | 100 | — | — |
| 2023-10-13 | $20.10 | $20.10 | 2,100 | — | — |
| 2023-10-12 | $21.55 | $21.55 | 100 | — | — |
| 2023-10-11 | $21.51 | $21.51 | 1,000 | — | — |
| 2023-10-10 | $20.99 | $20.99 | 100 | — | — |
| 2023-10-09 | $21.12 | $21.12 | 800 | — | — |
| 2023-10-06 | $23.37 | $23.37 | 200 | — | — |
| 2023-10-05 | $24.31 | $24.31 | 800 | — | — |
| 2023-10-04 | $23.75 | $23.75 | 6,600 | — | — |
| 2023-10-03 | $21.51 | $21.51 | 100 | — | — |
| 2023-10-02 | $21.22 | $21.22 | 1,400 | — | — |
| 2023-09-29 | $19.82 | $19.82 | 500 | — | — |
| 2023-09-28 | $18.72 | $18.72 | 500 | — | — |
| 2023-09-27 | $18.86 | $18.86 | 1,400 | — | — |
| 2023-09-26 | $20.48 | $20.48 | 1,600 | — | — |
| 2023-09-25 | $20.11 | $20.11 | 1,300 | — | — |
| 2023-09-22 | $20.84 | $20.84 | 6,300 | — | — |
| 2023-09-21 | $20.89 | $20.89 | 2,600 | — | — |
| 2023-09-20 | $20.24 | $20.24 | 2,700 | — | — |
| 2023-09-19 | $19.46 | $19.46 | 2,300 | — | — |
| 2023-09-18 | $18.92 | $18.92 | 3,100 | — | — |
| 2023-09-15 | $19.26 | $19.26 | 200 | — | — |
| 2023-09-14 | $18.52 | $18.52 | 3,400 | — | — |
| 2023-09-13 | $19.13 | $19.13 | 900 | — | — |
| 2023-09-12 | $18.81 | $18.81 | 500 | — | — |
| 2023-09-11 | $20.20 | $20.20 | 700 | — | — |
| 2023-09-08 | $19.21 | $19.21 | 300 | — | — |
| 2023-09-07 | $20.00 | $20.00 | 1,500 | — | — |
| 2023-09-06 | $19.83 | $19.83 | 600 | — | — |
| 2023-09-05 | $19.88 | $19.88 | 700 | — | — |
| 2023-09-01 | $20.38 | $20.38 | 3,900 | — | — |
| 2023-08-31 | $21.87 | $21.87 | 500 | — | — |
| 2023-08-30 | $22.04 | $22.04 | 500 | — | — |
| 2023-08-29 | $22.30 | $22.30 | 1,200 | — | — |
| 2023-08-28 | $22.42 | $22.42 | 900 | — | — |
| 2023-08-25 | $22.66 | $22.66 | 400 | — | — |
| 2023-08-24 | $23.54 | $23.54 | 1,600 | — | — |
| 2023-08-23 | $23.15 | $23.15 | 300 | — | — |
| 2023-08-22 | $22.65 | $22.65 | 200 | — | — |
| 2023-08-21 | $22.19 | $22.19 | 300 | — | — |
| 2023-08-18 | $21.89 | $21.89 | 100 | — | — |
| 2023-08-17 | $22.52 | $22.52 | 400 | — | — |
| 2023-08-16 | $23.42 | $23.42 | 600 | — | — |
| 2023-08-15 | $22.81 | $22.81 | 500 | — | — |
| 2023-08-14 | $21.41 | $21.41 | 100 | — | — |
| 2023-08-11 | $21.07 | $21.07 | 600 | — | — |
| 2023-08-10 | $22.17 | $22.17 | 900 | — | — |
| 2023-08-09 | $22.30 | $22.30 | 200 | — | — |
| 2023-08-08 | $23.07 | $23.07 | 500 | — | — |
| 2023-08-07 | $23.38 | $23.38 | 100 | — | — |
| 2023-08-04 | $23.54 | $23.54 | 400 | — | — |
| 2023-08-03 | $23.77 | $23.77 | 200 | — | — |
| 2023-08-02 | $24.32 | $24.32 | 300 | — | — |
| 2023-08-01 | $23.27 | $23.27 | 400 | — | — |
| 2023-07-31 | $23.12 | $23.12 | 700 | — | — |
| 2023-07-28 | $24.26 | $24.26 | 100 | — | — |
| 2023-07-27 | $24.72 | $24.72 | 700 | — | — |
| 2023-07-26 | $24.23 | $24.23 | 500 | — | — |
| 2023-07-25 | $24.21 | $24.21 | 100 | — | — |
| 2023-07-24 | $24.71 | $24.71 | 800 | — | — |
| 2023-07-21 | $26.09 | $26.09 | 400 | — | — |
| 2023-07-20 | $27.04 | $27.04 | 200 | — | — |
| 2023-07-19 | $28.18 | $28.18 | 100 | — | — |
| 2023-07-18 | $28.78 | $28.78 | 100 | — | — |
| 2023-07-17 | $30.06 | $30.06 | 100 | — | — |
| 2023-07-14 | $29.87 | $29.87 | 200 | — | — |
| 2023-07-13 | $27.42 | $27.42 | 400 | — | — |
| 2023-07-12 | $27.37 | $27.37 | 300 | — | — |
| 2023-07-11 | $28.11 | $28.11 | 400 | — | — |
| 2023-07-10 | $30.30 | $30.30 | 100 | — | — |
| 2023-07-07 | $30.58 | $30.58 | 200 | — | — |
| 2023-07-06 | $32.63 | $32.63 | 200 | — | — |
| 2023-07-05 | $30.37 | $30.37 | 1,000 | — | — |
| 2023-07-03 | $29.91 | $29.91 | 1,400 | — | — |
| 2023-06-30 | $30.13 | $30.13 | 500 | — | — |
| 2023-06-29 | $30.83 | $30.83 | 500 | — | — |
| 2023-06-28 | $31.99 | $31.99 | 100 | — | — |
| 2023-06-27 | $32.76 | $32.76 | 100 | — | — |
| 2023-06-26 | $32.88 | $32.88 | 100 | — | — |
| 2023-06-23 | $34.51 | $34.51 | 200 | — | — |
| 2023-06-22 | $33.93 | $33.93 | 500 | — | — |
| 2023-06-21 | $32.34 | $32.34 | 100 | — | — |
| 2023-06-20 | $33.09 | $33.09 | 0 | — | — |
| 2023-06-16 | $30.84 | $30.84 | 100 | — | — |
| 2023-06-15 | $31.09 | $31.09 | 0 | — | — |
| 2023-06-14 | $32.01 | $32.01 | 100 | — | — |
| 2023-06-13 | $30.98 | $30.98 | 500 | — | — |
| 2023-06-12 | $31.21 | $31.21 | 100 | — | — |
| 2023-06-09 | $30.18 | $30.18 | 100 | — | — |
| 2023-06-08 | $29.91 | $29.91 | 100 | — | — |
| 2023-06-07 | $29.43 | $29.43 | 300 | — | — |
| 2023-06-06 | $32.04 | $32.04 | 500 | — | — |
| 2023-06-05 | $32.47 | $32.47 | 100 | — | — |
| 2023-06-02 | $31.88 | $31.88 | 500 | — | — |
| 2023-06-01 | $35.02 | $35.02 | 200 | — | — |
| 2023-05-31 | $35.73 | $35.73 | 100 | — | — |
| 2023-05-30 | $33.73 | $33.73 | 200 | — | — |
| 2023-05-26 | $32.52 | $32.52 | 100 | — | — |
| 2023-05-25 | $32.51 | $32.51 | 100 | — | — |
| 2023-05-24 | $30.81 | $30.81 | 0 | — | — |
| 2023-05-23 | $31.16 | $31.16 | 300 | — | — |
| 2023-05-22 | $31.98 | $31.98 | 100 | — | — |
| 2023-05-19 | $31.97 | $31.97 | 0 | — | — |
| 2023-05-18 | $32.93 | $32.93 | 100 | — | — |
| 2023-05-17 | $33.34 | $33.34 | 100 | — | — |
| 2023-05-16 | $35.73 | $35.73 | 300 | — | — |
| 2023-05-15 | $33.45 | $33.45 | 100 | — | — |
| 2023-05-12 | $34.13 | $34.13 | 100 | — | — |
| 2023-05-11 | $34.11 | $34.11 | 100 | — | — |
| 2023-05-10 | $33.24 | $33.24 | 100 | — | — |
| 2023-05-09 | $32.12 | $32.12 | 300 | — | — |
| 2023-05-08 | $32.05 | $32.05 | 700 | — | — |
| 2023-05-05 | $32.05 | $32.05 | 1,000 | — | — |
| 2023-05-04 | $34.99 | $34.99 | 500 | — | — |
| 2023-05-03 | $33.81 | $33.81 | 100 | — | — |
| 2023-05-02 | $31.58 | $31.58 | 100 | — | — |
| 2023-05-01 | $28.22 | $28.22 | 200 | — | — |
| 2023-04-28 | $27.60 | $27.60 | 100 | — | — |
| 2023-04-27 | $28.96 | $28.96 | 100 | — | — |
| 2023-04-26 | $28.79 | $28.79 | 100 | — | — |
| 2023-04-25 | $27.83 | $27.83 | 100 | — | — |
| 2023-04-24 | $26.23 | $26.23 | 100 | — | — |
| 2023-04-21 | $27.39 | $27.39 | 0 | — | — |
| 2023-04-20 | $26.93 | $26.93 | 200 | — | — |
| 2023-04-19 | $26.14 | $26.14 | 100 | — | — |
| 2023-04-18 | $25.68 | $25.68 | 300 | — | — |
| 2023-04-17 | $25.66 | $25.66 | 100 | — | — |
| 2023-04-14 | $24.55 | $24.55 | 100 | — | — |
| 2023-04-13 | $24.61 | $24.61 | 100 | — | — |
| 2023-04-12 | $25.13 | $25.13 | 100 | — | — |
| 2023-04-11 | $25.19 | $25.19 | 100 | — | — |
| 2023-04-10 | $25.86 | $25.86 | 300 | — | — |
| 2023-04-06 | $26.72 | $26.72 | 600 | — | — |
| 2023-04-05 | $25.59 | $25.59 | 200 | — | — |
| 2023-04-04 | $26.75 | $26.75 | 600 | — | — |
| 2023-04-03 | $25.18 | $25.18 | 4,000 | — | — |
| 2023-03-31 | $29.39 | $29.39 | 100 | — | — |
| 2023-03-30 | $30.04 | $30.04 | 100 | — | — |
| 2023-03-29 | $30.21 | $30.21 | 500 | — | — |
| 2023-03-28 | $31.68 | $31.68 | 600 | — | — |
| 2023-03-27 | $33.46 | $33.46 | 200 | — | — |
| 2023-03-24 | $36.16 | $36.16 | 400 | — | — |
| 2023-03-23 | $35.82 | $35.82 | 800 | — | — |
| 2023-03-22 | $34.57 | $34.57 | 300 | — | — |
| 2023-03-21 | $32.76 | $32.76 | 600 | — | — |
| 2023-03-20 | $36.47 | $36.47 | 1,200 | — | — |
| 2023-03-17 | $38.72 | $38.72 | 2,400 | — | — |
| 2023-03-16 | $37.12 | $37.12 | 1,100 | — | — |
| 2023-03-15 | $39.36 | $39.36 | 600 | — | — |
| 2023-03-14 | $33.34 | $33.34 | 200 | — | — |
| 2023-03-13 | $34.54 | $34.54 | 100 | — | — |
| 2023-03-10 | $32.31 | $32.31 | 100 | — | — |
| 2023-03-09 | $31.03 | $31.03 | 100 | — | — |
| 2023-03-08 | $29.86 | $29.86 | 200 | — | — |
| 2023-03-07 | $29.18 | $29.18 | 0 | — | — |
| 2023-03-06 | $27.78 | $27.78 | 200 | — | — |
| 2023-03-03 | $27.71 | $27.71 | 0 | — | — |
| 2023-03-02 | $28.93 | $28.93 | 0 | — | — |
| 2023-03-01 | $29.72 | $29.72 | 200 | — | — |
| 2023-02-28 | $31.99 | $31.99 | 100 | — | — |
| 2023-02-27 | $30.84 | $30.84 | 0 | — | — |
| 2023-02-24 | $31.38 | $31.38 | 0 | — | — |
| 2023-02-23 | $30.87 | $30.87 | 700 | — | — |
| 2023-02-22 | $32.30 | $32.30 | 100 | — | — |
| 2023-02-21 | $31.43 | $31.43 | 100 | — | — |
| 2023-02-17 | $31.22 | $31.22 | 500 | — | — |
| 2023-02-16 | $28.32 | $28.32 | 300 | — | — |
| 2023-02-15 | $27.38 | $27.38 | 400 | — | — |