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
- 2000-02-08 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 | $16.60 | $16.60 | 537,550 | — | — |
| 2023-12-28 | $16.20 | $16.20 | 476,835 | — | — |
| 2023-12-27 | $16.00 | $16.00 | 457,070 | — | — |
| 2023-12-26 | $16.40 | $16.40 | 437,855 | — | — |
| 2023-12-22 | $15.60 | $15.60 | 437,765 | — | — |
| 2023-12-21 | $15.60 | $15.60 | 255,560 | — | — |
| 2023-12-20 | $15.00 | $15.00 | 371,410 | — | — |
| 2023-12-19 | $15.20 | $15.20 | 642,225 | — | — |
| 2023-12-18 | $14.40 | $14.40 | 405,685 | — | — |
| 2023-12-15 | $13.80 | $13.80 | 2,121,365 | — | — |
| 2023-12-14 | $15.20 | $15.20 | 1,074,485 | — | — |
| 2023-12-13 | $16.40 | $16.40 | 1,067,680 | — | — |
| 2023-12-12 | $16.00 | $16.00 | 1,446,875 | — | — |
| 2023-12-11 | $13.60 | $13.60 | 575,615 | — | — |
| 2023-12-08 | $15.00 | $15.00 | 358,575 | — | — |
| 2023-12-07 | $16.20 | $16.20 | 514,820 | — | — |
| 2023-12-06 | $15.60 | $15.60 | 836,575 | — | — |
| 2023-12-05 | $16.00 | $16.00 | 495,560 | — | — |
| 2023-12-04 | $16.60 | $16.60 | 495,485 | — | — |
| 2023-12-01 | $15.60 | $15.60 | 261,900 | — | — |
| 2023-11-30 | $15.60 | $15.60 | 388,620 | — | — |
| 2023-11-29 | $14.00 | $14.00 | 723,175 | — | — |
| 2023-11-28 | $14.00 | $14.00 | 991,275 | — | — |
| 2023-11-27 | $13.20 | $13.20 | 580,605 | — | — |
| 2023-11-24 | $13.80 | $13.80 | 90,760 | — | — |
| 2023-11-22 | $13.60 | $13.60 | 297,650 | — | — |
| 2023-11-21 | $13.60 | $13.60 | 308,535 | — | — |
| 2023-11-20 | $14.80 | $14.80 | 541,340 | — | — |
| 2023-11-17 | $13.80 | $13.80 | 281,260 | — | — |
| 2023-11-16 | $14.00 | $14.00 | 277,005 | — | — |
| 2023-11-15 | $14.80 | $14.80 | 344,570 | — | — |
| 2023-11-14 | $14.60 | $14.60 | 738,030 | — | — |
| 2023-11-13 | $12.60 | $12.60 | 581,685 | — | — |
| 2023-11-10 | $13.00 | $13.00 | 563,590 | — | — |
| 2023-11-09 | $15.00 | $15.00 | 329,170 | — | — |
| 2023-11-08 | $16.80 | $16.80 | 663,510 | — | — |
| 2023-11-07 | $16.40 | $16.40 | 639,820 | — | — |
| 2023-11-06 | $15.60 | $15.60 | 531,885 | — | — |
| 2023-11-03 | $16.80 | $16.80 | 750,370 | — | — |
| 2023-11-02 | $17.00 | $17.00 | 254,405 | — | — |
| 2023-11-01 | $16.60 | $16.60 | 464,785 | — | — |
| 2023-10-31 | $16.00 | $16.00 | 421,630 | — | — |
| 2023-10-30 | $15.80 | $15.80 | 342,220 | — | — |
| 2023-10-27 | $15.60 | $15.60 | 293,590 | — | — |
| 2023-10-26 | $16.20 | $16.20 | 350,740 | — | — |
| 2023-10-25 | $15.60 | $15.60 | 366,105 | — | — |
| 2023-10-24 | $15.00 | $15.00 | 957,560 | — | — |
| 2023-10-23 | $17.60 | $17.60 | 436,390 | — | — |
| 2023-10-20 | $17.80 | $17.80 | 406,975 | — | — |
| 2023-10-19 | $19.20 | $19.20 | 217,340 | — | — |
| 2023-10-18 | $20.40 | $20.40 | 234,325 | — | — |
| 2023-10-17 | $22.80 | $22.80 | 134,120 | — | — |
| 2023-10-16 | $22.00 | $22.00 | 105,760 | — | — |
| 2023-10-13 | $21.00 | $21.00 | 115,555 | — | — |
| 2023-10-12 | $20.40 | $20.40 | 200,075 | — | — |
| 2023-10-11 | $21.40 | $21.40 | 112,850 | — | — |
| 2023-10-10 | $21.40 | $21.40 | 140,635 | — | — |
| 2023-10-09 | $20.20 | $20.20 | 112,225 | — | — |
| 2023-10-06 | $21.20 | $21.20 | 121,515 | — | — |
| 2023-10-05 | $21.00 | $21.00 | 165,415 | — | — |
| 2023-10-04 | $20.20 | $20.20 | 137,415 | — | — |
| 2023-10-03 | $20.60 | $20.60 | 108,750 | — | — |
| 2023-10-02 | $21.00 | $21.00 | 191,140 | — | — |
| 2023-09-29 | $22.60 | $22.60 | 145,960 | — | — |
| 2023-09-28 | $22.40 | $22.40 | 126,530 | — | — |
| 2023-09-27 | $23.40 | $23.40 | 122,030 | — | — |
| 2023-09-26 | $23.00 | $23.00 | 118,300 | — | — |
| 2023-09-25 | $22.80 | $22.80 | 165,230 | — | — |
| 2023-09-22 | $23.60 | $23.60 | 122,630 | — | — |
| 2023-09-21 | $23.80 | $23.80 | 160,205 | — | — |
| 2023-09-20 | $24.00 | $24.00 | 120,435 | — | — |
| 2023-09-19 | $24.80 | $24.80 | 98,965 | — | — |
| 2023-09-18 | $25.00 | $25.00 | 162,330 | — | — |
| 2023-09-15 | $26.20 | $26.20 | 407,525 | — | — |
| 2023-09-14 | $26.00 | $26.00 | 188,520 | — | — |
| 2023-09-13 | $26.00 | $26.00 | 348,425 | — | — |
| 2023-09-12 | $25.60 | $25.60 | 243,460 | — | — |
| 2023-09-11 | $24.40 | $24.40 | 266,685 | — | — |
| 2023-09-08 | $24.60 | $24.60 | 118,775 | — | — |
| 2023-09-07 | $25.20 | $25.20 | 144,155 | — | — |
| 2023-09-06 | $25.60 | $25.60 | 199,665 | — | — |
| 2023-09-05 | $25.60 | $25.60 | 217,185 | — | — |
| 2023-09-01 | $27.80 | $27.80 | 181,605 | — | — |
| 2023-08-31 | $27.60 | $27.60 | 152,625 | — | — |
| 2023-08-30 | $28.40 | $28.40 | 200,925 | — | — |
| 2023-08-29 | $27.40 | $27.40 | 184,320 | — | — |
| 2023-08-28 | $27.60 | $27.60 | 189,595 | — | — |
| 2023-08-25 | $26.20 | $26.20 | 206,620 | — | — |
| 2023-08-24 | $26.60 | $26.60 | 172,840 | — | — |
| 2023-08-23 | $28.00 | $28.00 | 199,930 | — | — |
| 2023-08-22 | $30.20 | $30.20 | 329,545 | — | — |
| 2023-08-21 | $28.40 | $28.40 | 348,205 | — | — |
| 2023-08-18 | $29.40 | $29.40 | 902,860 | — | — |
| 2023-08-17 | $26.40 | $26.40 | 286,625 | — | — |
| 2023-08-16 | $25.20 | $25.20 | 156,485 | — | — |
| 2023-08-15 | $27.00 | $27.00 | 142,540 | — | — |
| 2023-08-14 | $26.80 | $26.80 | 156,595 | — | — |
| 2023-08-11 | $27.00 | $27.00 | 141,605 | — | — |
| 2023-08-10 | $26.40 | $26.40 | 141,095 | — | — |
| 2023-08-09 | $25.60 | $25.60 | 172,965 | — | — |
| 2023-08-08 | $25.00 | $25.00 | 415,655 | — | — |
| 2023-08-07 | $27.20 | $27.20 | 458,900 | — | — |
| 2023-08-04 | $29.20 | $29.20 | 162,660 | — | — |
| 2023-08-03 | $29.00 | $29.00 | 107,040 | — | — |
| 2023-08-02 | $29.00 | $29.00 | 174,505 | — | — |
| 2023-08-01 | $29.20 | $29.20 | 194,415 | — | — |
| 2023-07-31 | $30.40 | $30.40 | 170,085 | — | — |
| 2023-07-28 | $30.60 | $30.60 | 195,285 | — | — |
| 2023-07-27 | $29.00 | $29.00 | 251,750 | — | — |
| 2023-07-26 | $30.00 | $30.00 | 175,690 | — | — |
| 2023-07-25 | $30.20 | $30.20 | 145,985 | — | — |
| 2023-07-24 | $31.20 | $31.20 | 179,930 | — | — |
| 2023-07-21 | $32.40 | $32.40 | 174,015 | — | — |
| 2023-07-20 | $32.80 | $32.80 | 125,435 | — | — |
| 2023-07-19 | $34.00 | $34.00 | 173,920 | — | — |
| 2023-07-18 | $34.20 | $34.20 | 115,940 | — | — |
| 2023-07-17 | $34.60 | $34.60 | 136,855 | — | — |
| 2023-07-14 | $35.20 | $35.20 | 103,880 | — | — |
| 2023-07-13 | $37.00 | $37.00 | 87,160 | — | — |
| 2023-07-12 | $37.60 | $37.60 | 117,450 | — | — |
| 2023-07-11 | $37.20 | $37.20 | 115,650 | — | — |
| 2023-07-10 | $36.40 | $36.40 | 224,205 | — | — |
| 2023-07-07 | $32.80 | $32.80 | 166,365 | — | — |
| 2023-07-06 | $31.40 | $31.40 | 332,245 | — | — |
| 2023-07-05 | $33.60 | $33.60 | 373,800 | — | — |
| 2023-07-03 | $30.40 | $30.40 | 177,840 | — | — |
| 2023-06-30 | $32.00 | $32.00 | 339,055 | — | — |
| 2023-06-29 | $33.40 | $33.40 | 130,685 | — | — |
| 2023-06-28 | $34.20 | $34.20 | 184,065 | — | — |
| 2023-06-27 | $33.60 | $33.60 | 160,635 | — | — |
| 2023-06-26 | $32.80 | $32.80 | 172,320 | — | — |
| 2023-06-23 | $34.60 | $34.60 | 830,355 | — | — |
| 2023-06-22 | $35.60 | $35.60 | 122,045 | — | — |
| 2023-06-21 | $36.80 | $36.80 | 172,765 | — | — |
| 2023-06-20 | $37.40 | $37.40 | 241,840 | — | — |
| 2023-06-16 | $35.40 | $35.40 | 1,075,010 | — | — |
| 2023-06-15 | $36.20 | $36.20 | 219,805 | — | — |
| 2023-06-14 | $36.60 | $36.60 | 645,800 | — | — |
| 2023-06-13 | $39.20 | $39.20 | 426,415 | — | — |
| 2023-06-12 | $40.00 | $40.00 | 449,355 | — | — |
| 2023-06-09 | $39.80 | $39.80 | 612,980 | — | — |
| 2023-06-08 | $40.80 | $40.80 | 453,835 | — | — |
| 2023-06-07 | $37.60 | $37.60 | 252,175 | — | — |
| 2023-06-06 | $37.00 | $37.00 | 423,965 | — | — |
| 2023-06-05 | $34.60 | $34.60 | 420,425 | — | — |
| 2023-06-02 | $32.00 | $32.00 | 165,955 | — | — |
| 2023-06-01 | $31.80 | $31.80 | 157,690 | — | — |
| 2023-05-31 | $31.20 | $31.20 | 305,685 | — | — |
| 2023-05-30 | $29.20 | $29.20 | 169,095 | — | — |
| 2023-05-26 | $29.00 | $29.00 | 160,210 | — | — |
| 2023-05-25 | $28.20 | $28.20 | 277,550 | — | — |
| 2023-05-24 | $28.00 | $28.00 | 187,350 | — | — |
| 2023-05-23 | $30.40 | $30.40 | 219,225 | — | — |
| 2023-05-22 | $29.80 | $29.80 | 186,865 | — | — |
| 2023-05-19 | $28.00 | $28.00 | 114,925 | — | — |
| 2023-05-18 | $28.40 | $28.40 | 234,195 | — | — |
| 2023-05-17 | $29.40 | $29.40 | 211,135 | — | — |
| 2023-05-16 | $28.00 | $28.00 | 192,555 | — | — |
| 2023-05-15 | $30.40 | $30.40 | 199,315 | — | — |
| 2023-05-12 | $28.40 | $28.40 | 134,745 | — | — |
| 2023-05-11 | $28.00 | $28.00 | 327,050 | — | — |
| 2023-05-10 | $30.80 | $30.80 | 144,730 | — | — |
| 2023-05-09 | $30.00 | $30.00 | 183,055 | — | — |
| 2023-05-08 | $31.80 | $31.80 | 228,255 | — | — |
| 2023-05-05 | $31.40 | $31.40 | 283,655 | — | — |
| 2023-05-04 | $30.60 | $30.60 | 402,820 | — | — |
| 2023-05-03 | $29.80 | $29.80 | 401,895 | — | — |
| 2023-05-02 | $28.20 | $28.20 | 249,180 | — | — |
| 2023-05-01 | $30.20 | $30.20 | 263,705 | — | — |
| 2023-04-28 | $30.20 | $30.20 | 246,630 | — | — |
| 2023-04-27 | $30.00 | $30.00 | 171,185 | — | — |
| 2023-04-26 | $31.60 | $31.60 | 157,185 | — | — |
| 2023-04-25 | $32.19 | $32.19 | 354,143 | — | — |
| 2023-04-24 | $34.15 | $34.15 | 317,322 | — | — |
| 2023-04-21 | $34.94 | $34.94 | 312,680 | — | — |
| 2023-04-20 | $32.97 | $32.97 | 294,950 | — | — |
| 2023-04-19 | $35.33 | $35.33 | 300,391 | — | — |
| 2023-04-18 | $33.37 | $33.37 | 370,468 | — | — |
| 2023-04-17 | $32.97 | $32.97 | 396,957 | — | — |
| 2023-04-14 | $28.46 | $28.46 | 147,352 | — | — |
| 2023-04-13 | $29.44 | $29.44 | 366,030 | — | — |
| 2023-04-12 | $25.71 | $25.71 | 133,744 | — | — |
| 2023-04-11 | $26.89 | $26.89 | 207,122 | — | — |
| 2023-04-10 | $27.28 | $27.28 | 212,253 | — | — |
| 2023-04-06 | $29.05 | $29.05 | 146,420 | — | — |
| 2023-04-05 | $28.46 | $28.46 | 151,561 | — | — |
| 2023-04-04 | $29.24 | $29.24 | 226,748 | — | — |
| 2023-04-03 | $30.81 | $30.81 | 278,931 | — | — |
| 2023-03-31 | $29.83 | $29.83 | 188,525 | — | — |
| 2023-03-30 | $28.46 | $28.46 | 180,618 | — | — |
| 2023-03-29 | $30.62 | $30.62 | 202,205 | — | — |
| 2023-03-28 | $29.05 | $29.05 | 213,124 | — | — |
| 2023-03-27 | $30.62 | $30.62 | 256,258 | — | — |
| 2023-03-24 | $29.24 | $29.24 | 254,037 | — | — |
| 2023-03-23 | $29.05 | $29.05 | 223,523 | — | — |
| 2023-03-22 | $29.83 | $29.83 | 222,886 | — | — |
| 2023-03-21 | $31.99 | $31.99 | 202,638 | — | — |
| 2023-03-20 | $32.19 | $32.19 | 204,034 | — | — |
| 2023-03-17 | $33.37 | $33.37 | 768,005 | — | — |
| 2023-03-16 | $35.92 | $35.92 | 323,242 | — | — |
| 2023-03-15 | $37.10 | $37.10 | 310,082 | — | — |
| 2023-03-14 | $35.13 | $35.13 | 412,945 | — | — |
| 2023-03-13 | $33.56 | $33.56 | 406,622 | — | — |
| 2023-03-10 | $29.44 | $29.44 | 744,838 | — | — |
| 2023-03-09 | $32.38 | $32.38 | 296,830 | — | — |
| 2023-03-08 | $33.37 | $33.37 | 188,174 | — | — |
| 2023-03-07 | $34.15 | $34.15 | 382,145 | — | — |
| 2023-03-06 | $36.11 | $36.11 | 200,789 | — | — |
| 2023-03-03 | $38.47 | $38.47 | 218,025 | — | — |
| 2023-03-02 | $38.08 | $38.08 | 260,935 | — | — |
| 2023-03-01 | $38.08 | $38.08 | 269,041 | — | — |
| 2023-02-28 | $40.43 | $40.43 | 294,766 | — | — |
| 2023-02-27 | $38.67 | $38.67 | 186,905 | — | — |
| 2023-02-24 | $38.86 | $38.86 | 248,504 | — | — |
| 2023-02-23 | $41.02 | $41.02 | 262,265 | — | — |
| 2023-02-22 | $40.24 | $40.24 | 228,276 | — | — |
| 2023-02-21 | $40.63 | $40.63 | 254,404 | — | — |
| 2023-02-17 | $42.98 | $42.98 | 195,592 | — | — |
| 2023-02-16 | $41.81 | $41.81 | 244,086 | — | — |
| 2023-02-15 | $42.39 | $42.39 | 143,516 | — | — |
| 2023-02-14 | $42.98 | $42.98 | 142,303 | — | — |
| 2023-02-13 | $43.38 | $43.38 | 115,065 | — | — |
| 2023-02-10 | $43.57 | $43.57 | 225,194 | — | — |
| 2023-02-09 | $45.34 | $45.34 | 191,699 | — | — |
| 2023-02-08 | $46.71 | $46.71 | 237,203 | — | — |
| 2023-02-07 | $50.25 | $50.25 | 151,332 | — | — |
| 2023-02-06 | $50.25 | $50.25 | 145,523 | — | — |
| 2023-02-03 | $50.44 | $50.44 | 152,998 | — | — |
| 2023-02-02 | $52.01 | $52.01 | 325,784 | — | — |
| 2023-02-01 | $50.83 | $50.83 | 223,564 | — | — |
| 2023-01-31 | $51.23 | $51.23 | 151,423 | — | — |
| 2023-01-30 | $50.05 | $50.05 | 175,859 | — | — |
| 2023-01-27 | $51.62 | $51.62 | 259,463 | — | — |
| 2023-01-26 | $47.89 | $47.89 | 219,926 | — | — |
| 2023-01-25 | $48.48 | $48.48 | 272,526 | — | — |
| 2023-01-24 | $50.83 | $50.83 | 173,322 | — | — |
| 2023-01-23 | $50.05 | $50.05 | 371,731 | — | — |
| 2023-01-20 | $52.99 | $52.99 | 303,366 | — | — |
| 2023-01-19 | $54.37 | $54.37 | 171,554 | — | — |
| 2023-01-18 | $52.99 | $52.99 | 200,819 | — | — |
| 2023-01-17 | $54.56 | $54.56 | 180,307 | — | — |
| 2023-01-13 | $57.90 | $57.90 | 275,273 | — | — |
| 2023-01-12 | $56.33 | $56.33 | 255,295 | — | — |
| 2023-01-11 | $51.82 | $51.82 | 196,789 | — | — |
| 2023-01-10 | $51.82 | $51.82 | 205,986 | — | — |
| 2023-01-09 | $46.52 | $46.52 | 173,790 | — | — |
| 2023-01-06 | $47.11 | $47.11 | 128,027 | — | — |
| 2023-01-05 | $48.09 | $48.09 | 146,685 | — | — |
| 2023-01-04 | $49.46 | $49.46 | 181,718 | — | — |
| 2023-01-03 | $47.11 | $47.11 | 199,749 | — | — |