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
- 2003-08-26 to 2026-09-01
- 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 | $19.40 | $50.94 | 81,030 | — | — |
| 2023-12-28 | $20.00 | $52.51 | 86,510 | — | — |
| 2023-12-27 | $19.50 | $51.20 | 63,900 | — | — |
| 2023-12-26 | $19.70 | $51.73 | 83,400 | — | — |
| 2023-12-22 | $19.30 | $50.68 | 58,730 | — | — |
| 2023-12-21 | $19.10 | $50.15 | 91,120 | — | — |
| 2023-12-20 | $18.60 | $48.84 | 57,840 | — | — |
| 2023-12-19 | $18.60 | $48.84 | 139,140 | — | — |
| 2023-12-18 | $20.00 | $52.51 | 73,730 | — | — |
| 2023-12-15 | $20.20 | $53.04 | 194,030 | — | — |
| 2023-12-14 | $21.20 | $55.66 | 103,110 | — | — |
| 2023-12-13 | $21.40 | $56.19 | 85,290 | — | — |
| 2023-12-12 | $21.40 | $56.19 | 32,680 | — | — |
| 2023-12-11 | $22.60 | $59.34 | 20,750 | — | — |
| 2023-12-08 | $22.90 | $60.13 | 19,850 | — | — |
| 2023-12-07 | $23.00 | $60.39 | 17,070 | — | — |
| 2023-12-06 | $23.10 | $60.65 | 24,050 | — | — |
| 2023-12-05 | $23.40 | $61.44 | 21,160 | — | — |
| 2023-12-04 | $23.90 | $62.75 | 37,300 | — | — |
| 2023-12-01 | $24.00 | $63.02 | 42,080 | — | — |
| 2023-11-30 | $21.90 | $57.50 | 15,570 | — | — |
| 2023-11-29 | $21.60 | $56.72 | 34,140 | — | — |
| 2023-11-28 | $22.10 | $58.03 | 21,790 | — | — |
| 2023-11-27 | $22.30 | $58.55 | 26,420 | — | — |
| 2023-11-24 | $23.00 | $60.39 | 8,520 | — | — |
| 2023-11-22 | $22.30 | $58.55 | 28,560 | — | — |
| 2023-11-21 | $22.40 | $58.82 | 32,040 | — | — |
| 2023-11-20 | $24.70 | $64.85 | 34,550 | — | — |
| 2023-11-17 | $23.50 | $61.70 | 19,400 | — | — |
| 2023-11-16 | $23.00 | $60.39 | 36,760 | — | — |
| 2023-11-15 | $24.50 | $64.33 | 69,530 | — | — |
| 2023-11-14 | $22.30 | $58.55 | 83,880 | — | — |
| 2023-11-13 | $20.20 | $53.04 | 33,590 | — | — |
| 2023-11-10 | $20.60 | $54.09 | 25,310 | — | — |
| 2023-11-09 | $19.90 | $52.25 | 66,520 | — | — |
| 2023-11-08 | $22.40 | $58.82 | 48,940 | — | — |
| 2023-11-07 | $23.80 | $62.49 | 35,260 | — | — |
| 2023-11-06 | $24.10 | $63.28 | 74,450 | — | — |
| 2023-11-03 | $26.10 | $68.53 | 71,530 | — | — |
| 2023-11-02 | $23.60 | $61.97 | 84,080 | — | — |
| 2023-11-01 | $20.00 | $52.51 | 35,970 | — | — |
| 2023-10-31 | $21.10 | $55.40 | 24,890 | — | — |
| 2023-10-30 | $21.00 | $55.14 | 40,300 | — | — |
| 2023-10-27 | $19.70 | $51.73 | 39,110 | — | — |
| 2023-10-26 | $20.50 | $53.83 | 23,340 | — | — |
| 2023-10-25 | $21.20 | $55.66 | 21,380 | — | — |
| 2023-10-24 | $21.80 | $57.24 | 37,320 | — | — |
| 2023-10-23 | $21.60 | $56.72 | 42,920 | — | — |
| 2023-10-20 | $22.20 | $58.29 | 41,150 | — | — |
| 2023-10-19 | $22.20 | $58.29 | 28,610 | — | — |
| 2023-10-18 | $23.20 | $60.92 | 22,640 | — | — |
| 2023-10-17 | $23.60 | $61.97 | 35,110 | — | — |
| 2023-10-16 | $21.80 | $57.24 | 62,100 | — | — |
| 2023-10-13 | $22.00 | $57.77 | 26,540 | — | — |
| 2023-10-12 | $23.00 | $60.39 | 20,550 | — | — |
| 2023-10-11 | $24.10 | $63.28 | 27,290 | — | — |
| 2023-10-10 | $24.20 | $63.54 | 35,720 | — | — |
| 2023-10-09 | $22.60 | $59.34 | 26,770 | — | — |
| 2023-10-06 | $23.10 | $60.65 | 23,300 | — | — |
| 2023-10-05 | $23.60 | $61.97 | 33,450 | — | — |
| 2023-10-04 | $22.30 | $58.55 | 29,860 | — | — |
| 2023-10-03 | $22.60 | $59.34 | 36,740 | — | — |
| 2023-10-02 | $24.30 | $63.80 | 27,210 | — | — |
| 2023-09-29 | $23.90 | $62.75 | 32,560 | — | — |
| 2023-09-28 | $24.10 | $63.28 | 52,820 | — | — |
| 2023-09-27 | $21.70 | $56.98 | 59,890 | — | — |
| 2023-09-26 | $21.00 | $55.14 | 85,300 | — | — |
| 2023-09-25 | $22.30 | $58.55 | 56,160 | — | — |
| 2023-09-22 | $22.60 | $59.34 | 62,350 | — | — |
| 2023-09-21 | $24.80 | $65.12 | 63,780 | — | — |
| 2023-09-20 | $26.40 | $69.32 | 37,860 | — | — |
| 2023-09-19 | $27.20 | $71.42 | 21,030 | — | — |
| 2023-09-18 | $27.70 | $72.73 | 31,300 | — | — |
| 2023-09-15 | $28.80 | $75.62 | 116,840 | — | — |
| 2023-09-14 | $28.40 | $74.57 | 32,160 | — | — |
| 2023-09-13 | $28.30 | $74.31 | 27,470 | — | — |
| 2023-09-12 | $30.10 | $79.03 | 25,450 | — | — |
| 2023-09-11 | $28.80 | $75.62 | 51,610 | — | — |
| 2023-09-08 | $30.60 | $80.35 | 66,760 | — | — |
| 2023-09-07 | $26.80 | $70.37 | 34,480 | — | — |
| 2023-09-06 | $27.70 | $72.73 | 17,520 | — | — |
| 2023-09-05 | $28.10 | $73.78 | 18,360 | — | — |
| 2023-09-01 | $28.00 | $73.52 | 32,850 | — | — |
| 2023-08-31 | $29.70 | $77.98 | 26,860 | — | — |
| 2023-08-30 | $29.60 | $77.72 | 24,120 | — | — |
| 2023-08-29 | $30.50 | $80.08 | 39,950 | — | — |
| 2023-08-28 | $30.00 | $78.77 | 64,280 | — | — |
| 2023-08-25 | $27.20 | $71.42 | 20,770 | — | — |
| 2023-08-24 | $26.00 | $68.27 | 39,780 | — | — |
| 2023-08-23 | $27.10 | $71.16 | 33,870 | — | — |
| 2023-08-22 | $26.40 | $69.32 | 55,840 | — | — |
| 2023-08-21 | $27.40 | $71.94 | 47,500 | — | — |
| 2023-08-18 | $28.50 | $74.83 | 28,630 | — | — |
| 2023-08-17 | $29.40 | $77.20 | 33,060 | — | — |
| 2023-08-16 | $29.80 | $78.25 | 47,520 | — | — |
| 2023-08-15 | $30.10 | $79.03 | 32,150 | — | — |
| 2023-08-14 | $31.00 | $81.40 | 120,370 | — | — |
| 2023-08-11 | $29.60 | $77.72 | 34,780 | — | — |
| 2023-08-10 | $29.70 | $77.98 | 71,450 | — | — |
| 2023-08-09 | $30.00 | $78.77 | 57,110 | — | — |
| 2023-08-08 | $31.70 | $83.23 | 35,540 | — | — |
| 2023-08-07 | $32.90 | $86.39 | 57,130 | — | — |
| 2023-08-04 | $33.80 | $88.75 | 54,640 | — | — |
| 2023-08-03 | $35.30 | $92.69 | 63,530 | — | — |
| 2023-08-02 | $36.90 | $96.89 | 71,890 | — | — |
| 2023-08-01 | $39.30 | $103.19 | 28,990 | — | — |
| 2023-07-31 | $40.00 | $105.03 | 56,670 | — | — |
| 2023-07-28 | $38.00 | $99.78 | 29,900 | — | — |
| 2023-07-27 | $36.60 | $96.10 | 40,870 | — | — |
| 2023-07-26 | $38.20 | $100.30 | 33,890 | — | — |
| 2023-07-25 | $37.40 | $98.20 | 25,140 | — | — |
| 2023-07-24 | $37.90 | $99.51 | 75,740 | — | — |
| 2023-07-21 | $37.00 | $97.15 | 33,990 | — | — |
| 2023-07-20 | $37.80 | $99.25 | 36,100 | — | — |
| 2023-07-19 | $37.20 | $97.68 | 60,620 | — | — |
| 2023-07-18 | $38.50 | $101.09 | 51,330 | — | — |
| 2023-07-17 | $37.10 | $97.41 | 37,330 | — | — |
| 2023-07-14 | $38.40 | $100.83 | 53,560 | — | — |
| 2023-07-13 | $39.80 | $104.50 | 40,070 | — | — |
| 2023-07-12 | $40.60 | $106.60 | 57,920 | — | — |
| 2023-07-11 | $40.60 | $106.60 | 46,050 | — | — |
| 2023-07-10 | $38.60 | $101.35 | 39,850 | — | — |
| 2023-07-07 | $39.40 | $103.45 | 51,700 | — | — |
| 2023-07-06 | $37.30 | $97.94 | 43,690 | — | — |
| 2023-07-05 | $38.80 | $101.88 | 43,920 | — | — |
| 2023-07-03 | $40.10 | $105.29 | 38,950 | — | — |
| 2023-06-30 | $37.30 | $97.94 | 47,250 | — | — |
| 2023-06-29 | $37.60 | $98.73 | 63,620 | — | — |
| 2023-06-28 | $35.30 | $92.69 | 44,960 | — | — |
| 2023-06-27 | $34.70 | $91.11 | 51,710 | — | — |
| 2023-06-26 | $34.80 | $91.37 | 62,260 | — | — |
| 2023-06-23 | $35.30 | $92.69 | 480,690 | — | — |
| 2023-06-22 | $36.10 | $94.79 | 91,050 | — | — |
| 2023-06-21 | $35.50 | $93.21 | 81,320 | — | — |
| 2023-06-20 | $37.20 | $97.68 | 120,850 | — | — |
| 2023-06-16 | $40.60 | $106.60 | 94,130 | — | — |
| 2023-06-15 | $41.40 | $108.70 | 62,650 | — | — |
| 2023-06-14 | $41.00 | $107.65 | 58,400 | — | — |
| 2023-06-13 | $42.40 | $111.33 | 47,800 | — | — |
| 2023-06-12 | $42.00 | $110.28 | 42,950 | — | — |
| 2023-06-09 | $41.90 | $110.02 | 43,850 | — | — |
| 2023-06-08 | $42.30 | $111.07 | 81,350 | — | — |
| 2023-06-07 | $44.90 | $117.89 | 82,710 | — | — |
| 2023-06-06 | $48.50 | $127.35 | 60,910 | — | — |
| 2023-06-05 | $44.90 | $117.89 | 67,290 | — | — |
| 2023-06-02 | $45.60 | $119.73 | 76,120 | — | — |
| 2023-06-01 | $41.10 | $107.92 | 48,850 | — | — |
| 2023-05-31 | $41.50 | $108.97 | 36,400 | — | — |
| 2023-05-30 | $41.50 | $108.97 | 47,690 | — | — |
| 2023-05-26 | $38.30 | $100.56 | 34,000 | — | — |
| 2023-05-25 | $38.20 | $100.30 | 49,640 | — | — |
| 2023-05-24 | $39.50 | $103.72 | 52,350 | — | — |
| 2023-05-23 | $42.10 | $110.54 | 62,840 | — | — |
| 2023-05-22 | $42.90 | $112.64 | 42,850 | — | — |
| 2023-05-19 | $42.20 | $110.80 | 51,350 | — | — |
| 2023-05-18 | $41.80 | $109.75 | 52,810 | — | — |
| 2023-05-17 | $40.20 | $105.55 | 52,330 | — | — |
| 2023-05-16 | $36.90 | $96.89 | 34,150 | — | — |
| 2023-05-15 | $37.90 | $99.51 | 49,820 | — | — |
| 2023-05-12 | $37.40 | $98.20 | 43,660 | — | — |
| 2023-05-11 | $40.00 | $105.03 | 72,160 | — | — |
| 2023-05-10 | $42.00 | $110.28 | 45,590 | — | — |
| 2023-05-09 | $42.50 | $111.59 | 42,740 | — | — |
| 2023-05-08 | $42.90 | $112.64 | 43,890 | — | — |
| 2023-05-05 | $44.60 | $117.11 | 91,030 | — | — |
| 2023-05-04 | $44.90 | $117.89 | 117,890 | — | — |
| 2023-05-03 | $42.50 | $111.59 | 209,810 | — | — |
| 2023-05-02 | $34.00 | $89.27 | 53,050 | — | — |
| 2023-05-01 | $36.00 | $94.53 | 80,860 | — | — |
| 2023-04-28 | $34.00 | $89.27 | 43,990 | — | — |
| 2023-04-27 | $33.10 | $86.91 | 60,630 | — | — |
| 2023-04-26 | $32.70 | $85.86 | 80,790 | — | — |
| 2023-04-25 | $34.60 | $90.85 | 74,680 | — | — |
| 2023-04-24 | $33.70 | $88.49 | 36,210 | — | — |
| 2023-04-21 | $33.60 | $88.22 | 72,450 | — | — |
| 2023-04-20 | $33.70 | $88.49 | 67,410 | — | — |
| 2023-04-19 | $34.20 | $89.80 | 73,850 | — | — |
| 2023-04-18 | $34.20 | $89.80 | 82,860 | — | — |
| 2023-04-17 | $33.70 | $88.49 | 108,060 | — | — |
| 2023-04-14 | $31.20 | $81.92 | 87,140 | — | — |
| 2023-04-13 | $32.90 | $86.39 | 165,300 | — | — |
| 2023-04-12 | $28.50 | $74.83 | 192,240 | — | — |
| 2023-04-11 | $27.50 | $72.21 | 103,650 | — | — |
| 2023-04-10 | $27.10 | $71.16 | 59,540 | — | — |
| 2023-04-06 | $27.90 | $73.26 | 59,510 | — | — |
| 2023-04-05 | $27.20 | $71.42 | 78,150 | — | — |
| 2023-04-04 | $28.30 | $74.31 | 70,060 | — | — |
| 2023-04-03 | $31.90 | $83.76 | 53,460 | — | — |
| 2023-03-31 | $32.10 | $84.28 | 57,180 | — | — |
| 2023-03-30 | $30.10 | $79.03 | 75,000 | — | — |
| 2023-03-29 | $32.00 | $84.02 | 91,270 | — | — |
| 2023-03-28 | $30.60 | $80.35 | 95,060 | — | — |
| 2023-03-27 | $28.40 | $74.57 | 76,290 | — | — |
| 2023-03-24 | $27.50 | $72.21 | 88,700 | — | — |
| 2023-03-23 | $27.50 | $72.21 | 111,950 | — | — |
| 2023-03-22 | $27.90 | $73.26 | 117,000 | — | — |
| 2023-03-21 | $30.40 | $79.82 | 87,060 | — | — |
| 2023-03-20 | $29.30 | $76.93 | 116,200 | — | — |
| 2023-03-17 | $30.70 | $80.61 | 102,570 | — | — |
| 2023-03-16 | $32.90 | $86.39 | 64,990 | — | — |
| 2023-03-15 | $33.10 | $86.91 | 107,520 | — | — |
| 2023-03-14 | $34.40 | $90.32 | 94,210 | — | — |
| 2023-03-13 | $34.80 | $91.37 | 97,510 | — | — |
| 2023-03-10 | $37.80 | $99.25 | 94,650 | — | — |
| 2023-03-09 | $40.40 | $106.08 | 76,050 | — | — |
| 2023-03-08 | $44.10 | $115.79 | 42,200 | — | — |
| 2023-03-07 | $44.60 | $117.11 | 31,790 | — | — |
| 2023-03-06 | $46.50 | $122.10 | 33,730 | — | — |
| 2023-03-03 | $48.40 | $127.08 | 36,160 | — | — |
| 2023-03-02 | $48.10 | $126.30 | 38,320 | — | — |
| 2023-03-01 | $48.30 | $126.82 | 48,490 | — | — |
| 2023-02-28 | $49.50 | $129.97 | 35,050 | — | — |
| 2023-02-27 | $52.70 | $138.37 | 23,070 | — | — |
| 2023-02-24 | $52.80 | $138.64 | 22,120 | — | — |
| 2023-02-23 | $54.70 | $143.63 | 35,300 | — | — |
| 2023-02-22 | $54.20 | $142.31 | 36,090 | — | — |
| 2023-02-21 | $56.90 | $149.40 | 38,750 | — | — |
| 2023-02-17 | $58.60 | $153.87 | 36,720 | — | — |
| 2023-02-16 | $60.90 | $159.91 | 44,600 | — | — |
| 2023-02-15 | $62.00 | $162.79 | 26,450 | — | — |
| 2023-02-14 | $62.30 | $163.58 | 26,360 | — | — |
| 2023-02-13 | $62.30 | $163.58 | 21,760 | — | — |
| 2023-02-10 | $61.00 | $160.17 | 23,620 | — | — |
| 2023-02-09 | $62.80 | $164.89 | 26,040 | — | — |
| 2023-02-08 | $63.90 | $167.78 | 20,860 | — | — |
| 2023-02-07 | $66.70 | $175.13 | 22,360 | — | — |
| 2023-02-06 | $67.20 | $176.45 | 32,020 | — | — |
| 2023-02-03 | $69.90 | $183.54 | 34,290 | — | — |
| 2023-02-02 | $71.80 | $188.53 | 54,800 | — | — |
| 2023-02-01 | $71.20 | $186.95 | 46,050 | — | — |
| 2023-01-31 | $68.90 | $180.91 | 31,490 | — | — |
| 2023-01-30 | $66.20 | $173.82 | 28,510 | — | — |
| 2023-01-27 | $66.50 | $174.61 | 40,700 | — | — |
| 2023-01-26 | $64.70 | $169.88 | 39,550 | — | — |
| 2023-01-25 | $62.90 | $165.16 | 37,540 | — | — |
| 2023-01-24 | $60.60 | $159.12 | 25,880 | — | — |
| 2023-01-23 | $62.30 | $163.58 | 30,580 | — | — |
| 2023-01-20 | $60.90 | $159.91 | 52,040 | — | — |
| 2023-01-19 | $57.30 | $150.45 | 31,760 | — | — |
| 2023-01-18 | $57.00 | $149.66 | 27,110 | — | — |
| 2023-01-17 | $58.30 | $153.08 | 37,140 | — | — |
| 2023-01-13 | $58.30 | $153.08 | 45,610 | — | — |
| 2023-01-12 | $57.40 | $150.72 | 68,280 | — | — |
| 2023-01-11 | $54.20 | $142.31 | 93,250 | — | — |
| 2023-01-10 | $49.40 | $129.71 | 57,250 | — | — |
| 2023-01-09 | $45.70 | $119.99 | 70,780 | — | — |
| 2023-01-06 | $43.20 | $113.43 | 61,360 | — | — |
| 2023-01-05 | $41.30 | $108.44 | 45,090 | — | — |
| 2023-01-04 | $43.90 | $115.27 | 52,660 | — | — |
| 2023-01-03 | $43.30 | $113.69 | 44,540 | — | — |