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
- 2015-06-23 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 | $27.50 | $27.50 | 380 | — | — |
| 2023-12-28 | $27.65 | $27.65 | 556 | — | — |
| 2023-12-27 | $28.00 | $28.00 | 1,126 | — | — |
| 2023-12-26 | $29.00 | $29.00 | 1,484 | — | — |
| 2023-12-22 | $29.00 | $29.00 | 670 | — | — |
| 2023-12-21 | $29.60 | $29.60 | 558 | — | — |
| 2023-12-20 | $27.55 | $27.55 | 986 | — | — |
| 2023-12-19 | $29.00 | $29.00 | 906 | — | — |
| 2023-12-18 | $29.00 | $29.00 | 832 | — | — |
| 2023-12-15 | $28.90 | $28.90 | 496 | — | — |
| 2023-12-14 | $30.00 | $30.00 | 974 | — | — |
| 2023-12-13 | $32.50 | $32.50 | 1,018 | — | — |
| 2023-12-12 | $32.00 | $32.00 | 528 | — | — |
| 2023-12-11 | $33.50 | $33.50 | 266 | — | — |
| 2023-12-08 | $35.00 | $35.00 | 358 | — | — |
| 2023-12-07 | $36.50 | $36.50 | 220 | — | — |
| 2023-12-06 | $37.45 | $37.45 | 140 | — | — |
| 2023-12-05 | $35.80 | $35.80 | 206 | — | — |
| 2023-12-04 | $35.05 | $35.05 | 104 | — | — |
| 2023-12-01 | $36.50 | $36.50 | 114 | — | — |
| 2023-11-30 | $35.50 | $35.50 | 126 | — | — |
| 2023-11-29 | $35.55 | $35.55 | 96 | — | — |
| 2023-11-28 | $35.40 | $35.40 | 578 | — | — |
| 2023-11-27 | $34.05 | $34.05 | 424 | — | — |
| 2023-11-24 | $33.90 | $33.90 | 102 | — | — |
| 2023-11-22 | $33.90 | $33.90 | 390 | — | — |
| 2023-11-21 | $34.55 | $34.55 | 244 | — | — |
| 2023-11-20 | $35.90 | $35.90 | 90 | — | — |
| 2023-11-17 | $36.00 | $36.00 | 132 | — | — |
| 2023-11-16 | $36.50 | $36.50 | 74 | — | — |
| 2023-11-15 | $36.75 | $36.75 | 172 | — | — |
| 2023-11-14 | $36.75 | $36.75 | 180 | — | — |
| 2023-11-13 | $35.15 | $35.15 | 258 | — | — |
| 2023-11-10 | $35.50 | $35.50 | 76 | — | — |
| 2023-11-09 | $33.50 | $33.50 | 330 | — | — |
| 2023-11-08 | $35.80 | $35.80 | 296 | — | — |
| 2023-11-07 | $36.15 | $36.15 | 116 | — | — |
| 2023-11-06 | $35.00 | $35.00 | 730 | — | — |
| 2023-11-03 | $35.05 | $35.05 | 1,004 | — | — |
| 2023-11-02 | $36.25 | $36.25 | 260 | — | — |
| 2023-11-01 | $37.20 | $37.20 | 256 | — | — |
| 2023-10-31 | $38.90 | $38.90 | 102 | — | — |
| 2023-10-30 | $38.00 | $38.00 | 968 | — | — |
| 2023-10-27 | $42.50 | $42.50 | 672 | — | — |
| 2023-10-26 | $36.85 | $36.85 | 392 | — | — |
| 2023-10-25 | $38.25 | $38.25 | 356 | — | — |
| 2023-10-24 | $41.80 | $41.80 | 184 | — | — |
| 2023-10-23 | $40.25 | $40.25 | 674 | — | — |
| 2023-10-20 | $42.25 | $42.25 | 148 | — | — |
| 2023-10-19 | $42.50 | $42.50 | 240 | — | — |
| 2023-10-18 | $45.00 | $45.00 | 808 | — | — |
| 2023-10-17 | $44.50 | $44.50 | 204 | — | — |
| 2023-10-16 | $45.00 | $45.00 | 296 | — | — |
| 2023-10-13 | $46.30 | $46.30 | 30 | — | — |
| 2023-10-12 | $45.70 | $45.70 | 256 | — | — |
| 2023-10-11 | $46.50 | $46.50 | 132 | — | — |
| 2023-10-10 | $47.00 | $47.00 | 542 | — | — |
| 2023-10-09 | $47.05 | $47.05 | 366 | — | — |
| 2023-10-06 | $51.00 | $51.00 | 264 | — | — |
| 2023-10-05 | $53.00 | $53.00 | 228 | — | — |
| 2023-10-04 | $54.05 | $54.05 | 82 | — | — |
| 2023-10-03 | $49.60 | $49.60 | 162 | — | — |
| 2023-10-02 | $51.50 | $51.50 | 46 | — | — |
| 2023-09-29 | $50.50 | $50.50 | 104 | — | — |
| 2023-09-28 | $49.00 | $49.00 | 146 | — | — |
| 2023-09-27 | $51.50 | $51.50 | 96 | — | — |
| 2023-09-26 | $52.00 | $52.00 | 524 | — | — |
| 2023-09-25 | $49.00 | $49.00 | 84 | — | — |
| 2023-09-22 | $51.00 | $51.00 | 104 | — | — |
| 2023-09-21 | $50.90 | $50.90 | 206 | — | — |
| 2023-09-20 | $49.50 | $49.50 | 46 | — | — |
| 2023-09-19 | $48.50 | $48.50 | 194 | — | — |
| 2023-09-18 | $51.50 | $51.50 | 142 | — | — |
| 2023-09-15 | $52.50 | $52.50 | 660 | — | — |
| 2023-09-14 | $49.15 | $49.15 | 162 | — | — |
| 2023-09-13 | $48.85 | $48.85 | 134 | — | — |
| 2023-09-12 | $47.50 | $47.50 | 766 | — | — |
| 2023-09-11 | $48.50 | $48.50 | 94 | — | — |
| 2023-09-08 | $48.25 | $48.25 | 112 | — | — |
| 2023-09-07 | $50.50 | $50.50 | 30 | — | — |
| 2023-09-06 | $51.00 | $51.00 | 58 | — | — |
| 2023-09-05 | $51.00 | $51.00 | 64 | — | — |
| 2023-09-01 | $50.50 | $50.50 | 58 | — | — |
| 2023-08-31 | $52.00 | $52.00 | 2,286 | — | — |
| 2023-08-30 | $49.50 | $49.50 | 536 | — | — |
| 2023-08-29 | $50.75 | $50.75 | 392 | — | — |
| 2023-08-28 | $50.05 | $50.05 | 154 | — | — |
| 2023-08-25 | $50.85 | $50.85 | 40 | — | — |
| 2023-08-24 | $52.00 | $52.00 | 110 | — | — |
| 2023-08-23 | $51.00 | $51.00 | 96 | — | — |
| 2023-08-22 | $53.50 | $53.50 | 108 | — | — |
| 2023-08-21 | $52.50 | $52.50 | 124 | — | — |
| 2023-08-18 | $54.00 | $54.00 | 226 | — | — |
| 2023-08-17 | $51.55 | $51.55 | 94 | — | — |
| 2023-08-16 | $53.00 | $53.00 | 64 | — | — |
| 2023-08-15 | $54.65 | $54.65 | 346 | — | — |
| 2023-08-14 | $52.50 | $52.50 | 290 | — | — |
| 2023-08-11 | $51.50 | $51.50 | 566 | — | — |
| 2023-08-10 | $56.20 | $56.20 | 142 | — | — |
| 2023-08-09 | $53.50 | $53.50 | 230 | — | — |
| 2023-08-08 | $56.00 | $56.00 | 492 | — | — |
| 2023-08-07 | $58.50 | $58.50 | 172 | — | — |
| 2023-08-04 | $58.50 | $58.50 | 90 | — | — |
| 2023-08-03 | $60.50 | $60.50 | 708 | — | — |
| 2023-08-02 | $56.45 | $56.45 | 1,102 | — | — |
| 2023-08-01 | $56.50 | $56.50 | 3,490 | — | — |
| 2023-07-31 | $56.50 | $56.50 | 314 | — | — |
| 2023-07-28 | $58.50 | $58.50 | 1,746 | — | — |
| 2023-07-27 | $56.50 | $56.50 | 2,320 | — | — |
| 2023-07-26 | $53.35 | $53.35 | 774 | — | — |
| 2023-07-25 | $49.20 | $49.20 | 330 | — | — |
| 2023-07-24 | $52.00 | $52.00 | 208 | — | — |
| 2023-07-21 | $52.00 | $52.00 | 1,008 | — | — |
| 2023-07-20 | $48.60 | $48.60 | 516 | — | — |
| 2023-07-19 | $51.50 | $51.50 | 1,116 | — | — |
| 2023-07-18 | $51.00 | $51.00 | 2,358 | — | — |
| 2023-07-17 | $58.75 | $58.75 | 2,894 | — | — |
| 2023-07-14 | $55.30 | $55.30 | 2,238 | — | — |
| 2023-07-13 | $49.80 | $49.80 | 548 | — | — |
| 2023-07-12 | $47.50 | $47.50 | 286 | — | — |
| 2023-07-11 | $47.80 | $47.80 | 82 | — | — |
| 2023-07-10 | $45.75 | $45.75 | 320 | — | — |
| 2023-07-07 | $47.30 | $47.30 | 90 | — | — |
| 2023-07-06 | $46.50 | $46.50 | 326 | — | — |
| 2023-07-05 | $47.50 | $47.50 | 188 | — | — |
| 2023-07-03 | $47.50 | $47.50 | 108 | — | — |
| 2023-06-30 | $45.55 | $45.55 | 136 | — | — |
| 2023-06-29 | $47.50 | $47.50 | 142 | — | — |
| 2023-06-28 | $47.50 | $47.50 | 138 | — | — |
| 2023-06-27 | $47.00 | $47.00 | 106 | — | — |
| 2023-06-26 | $46.60 | $46.60 | 88 | — | — |
| 2023-06-23 | $47.00 | $47.00 | 166 | — | — |
| 2023-06-22 | $48.00 | $48.00 | 58 | — | — |
| 2023-06-21 | $47.00 | $47.00 | 90 | — | — |
| 2023-06-20 | $48.00 | $48.00 | 124 | — | — |
| 2023-06-16 | $47.50 | $47.50 | 366 | — | — |
| 2023-06-15 | $48.00 | $48.00 | 278 | — | — |
| 2023-06-14 | $49.00 | $49.00 | 260 | — | — |
| 2023-06-13 | $50.50 | $50.50 | 492 | — | — |
| 2023-06-12 | $47.80 | $47.80 | 336 | — | — |
| 2023-06-09 | $51.00 | $51.00 | 202 | — | — |
| 2023-06-08 | $52.80 | $52.80 | 230 | — | — |
| 2023-06-07 | $51.50 | $51.50 | 738 | — | — |
| 2023-06-06 | $53.50 | $53.50 | 638 | — | — |
| 2023-06-05 | $53.50 | $53.50 | 1,658 | — | — |
| 2023-06-02 | $51.35 | $51.35 | 340 | — | — |
| 2023-06-01 | $46.95 | $46.95 | 48 | — | — |
| 2023-05-31 | $46.15 | $46.15 | 272 | — | — |
| 2023-05-30 | $46.55 | $46.55 | 136 | — | — |
| 2023-05-26 | $46.55 | $46.55 | 146 | — | — |
| 2023-05-25 | $46.15 | $46.15 | 448 | — | — |
| 2023-05-24 | $47.50 | $47.50 | 96 | — | — |
| 2023-05-23 | $48.00 | $48.00 | 148 | — | — |
| 2023-05-22 | $49.75 | $49.75 | 374 | — | — |
| 2023-05-19 | $49.05 | $49.05 | 302 | — | — |
| 2023-05-18 | $48.40 | $48.40 | 378 | — | — |
| 2023-05-17 | $48.00 | $48.00 | 582 | — | — |
| 2023-05-16 | $49.50 | $49.50 | 622 | — | — |
| 2023-05-15 | $51.00 | $51.00 | 430 | — | — |
| 2023-05-12 | $49.05 | $49.05 | 1,892 | — | — |
| 2023-05-11 | $52.00 | $52.00 | 264 | — | — |
| 2023-05-10 | $52.75 | $52.75 | 122 | — | — |
| 2023-05-09 | $54.00 | $54.00 | 238 | — | — |
| 2023-05-08 | $53.50 | $53.50 | 434 | — | — |
| 2023-05-05 | $52.50 | $52.50 | 1,012 | — | — |
| 2023-05-04 | $54.75 | $54.75 | 1,484 | — | — |
| 2023-05-03 | $47.00 | $47.00 | 480 | — | — |
| 2023-05-02 | $50.00 | $50.00 | 1,228 | — | — |
| 2023-05-01 | $46.60 | $46.60 | 346 | — | — |
| 2023-04-28 | $46.95 | $46.95 | 446 | — | — |
| 2023-04-27 | $47.25 | $47.25 | 728 | — | — |
| 2023-04-26 | $44.85 | $44.85 | 592 | — | — |
| 2023-04-25 | $44.50 | $44.50 | 660 | — | — |
| 2023-04-24 | $47.70 | $47.70 | 342 | — | — |
| 2023-04-21 | $48.50 | $48.50 | 528 | — | — |
| 2023-04-20 | $48.00 | $48.00 | 462 | — | — |
| 2023-04-19 | $48.55 | $48.55 | 414 | — | — |
| 2023-04-18 | $47.50 | $47.50 | 1,930 | — | — |
| 2023-04-17 | $50.25 | $50.25 | 1,540 | — | — |
| 2023-04-14 | $47.50 | $47.50 | 8,260 | — | — |
| 2023-04-13 | $45.00 | $45.00 | 558 | — | — |
| 2023-04-12 | $45.70 | $45.70 | 408 | — | — |
| 2023-04-11 | $44.55 | $44.55 | 522 | — | — |
| 2023-04-10 | $46.75 | $46.75 | 220 | — | — |
| 2023-04-06 | $43.60 | $43.60 | 406 | — | — |
| 2023-04-05 | $45.15 | $45.15 | 590 | — | — |
| 2023-04-04 | $46.50 | $46.50 | 244 | — | — |
| 2023-04-03 | $45.85 | $45.85 | 240 | — | — |
| 2023-03-31 | $46.25 | $46.25 | 158 | — | — |
| 2023-03-30 | $46.05 | $46.05 | 190 | — | — |
| 2023-03-29 | $45.00 | $45.00 | 1,234 | — | — |
| 2023-03-28 | $44.50 | $44.50 | 634 | — | — |
| 2023-03-27 | $44.80 | $44.80 | 2,664 | — | — |
| 2023-03-24 | $48.15 | $48.15 | 1,330 | — | — |
| 2023-03-23 | $50.50 | $50.50 | 2,390 | — | — |
| 2023-03-22 | $50.25 | $50.25 | 11,110 | — | — |
| 2023-03-21 | $57.00 | $57.00 | 154,918 | — | — |
| 2023-03-20 | $49.00 | $49.00 | 554 | — | — |
| 2023-03-17 | $49.45 | $49.45 | 400 | — | — |
| 2023-03-16 | $52.50 | $52.50 | 182 | — | — |
| 2023-03-15 | $50.50 | $50.50 | 538 | — | — |
| 2023-03-14 | $51.50 | $51.50 | 428 | — | — |
| 2023-03-13 | $51.50 | $51.50 | 376 | — | — |
| 2023-03-10 | $54.00 | $54.00 | 662 | — | — |
| 2023-03-09 | $56.80 | $56.80 | 668 | — | — |
| 2023-03-08 | $58.50 | $58.50 | 2,844 | — | — |
| 2023-03-07 | $63.00 | $63.00 | 11,468 | — | — |
| 2023-03-06 | $57.00 | $57.00 | 190 | — | — |
| 2023-03-03 | $57.30 | $57.30 | 228 | — | — |
| 2023-03-02 | $56.50 | $56.50 | 238 | — | — |
| 2023-03-01 | $56.50 | $56.50 | 250 | — | — |
| 2023-02-28 | $57.30 | $57.30 | 138 | — | — |
| 2023-02-27 | $56.50 | $56.50 | 676 | — | — |
| 2023-02-24 | $58.00 | $58.00 | 514 | — | — |
| 2023-02-23 | $58.50 | $58.50 | 628 | — | — |
| 2023-02-22 | $59.00 | $59.00 | 1,408 | — | — |
| 2023-02-21 | $61.00 | $61.00 | 5,078 | — | — |
| 2023-02-17 | $60.50 | $60.50 | 372 | — | — |
| 2023-02-16 | $61.90 | $61.90 | 632 | — | — |
| 2023-02-15 | $62.25 | $62.25 | 850 | — | — |
| 2023-02-14 | $61.85 | $61.85 | 728 | — | — |
| 2023-02-13 | $63.00 | $63.00 | 414 | — | — |
| 2023-02-10 | $61.00 | $61.00 | 496 | — | — |
| 2023-02-09 | $62.00 | $62.00 | 1,450 | — | — |
| 2023-02-08 | $65.50 | $65.50 | 1,322 | — | — |
| 2023-02-07 | $68.00 | $68.00 | 734 | — | — |
| 2023-02-06 | $69.00 | $69.00 | 1,234 | — | — |
| 2023-02-03 | $69.50 | $69.50 | 1,096 | — | — |
| 2023-02-02 | $70.75 | $70.75 | 2,240 | — | — |
| 2023-02-01 | $71.50 | $71.50 | 9,462 | — | — |
| 2023-01-31 | $64.50 | $64.50 | 524 | — | — |
| 2023-01-30 | $63.30 | $63.30 | 764 | — | — |
| 2023-01-27 | $62.50 | $62.50 | 1,390 | — | — |
| 2023-01-26 | $63.50 | $63.50 | 1,072 | — | — |
| 2023-01-25 | $62.00 | $62.00 | 826 | — | — |
| 2023-01-24 | $64.00 | $64.00 | 1,102 | — | — |
| 2023-01-23 | $64.00 | $64.00 | 682 | — | — |
| 2023-01-20 | $63.00 | $63.00 | 1,494 | — | — |
| 2023-01-19 | $63.25 | $63.25 | 1,070 | — | — |
| 2023-01-18 | $64.00 | $64.00 | 1,582 | — | — |
| 2023-01-17 | $65.50 | $65.50 | 2,522 | — | — |
| 2023-01-13 | $67.00 | $67.00 | 2,836 | — | — |
| 2023-01-12 | $69.00 | $69.00 | 5,426 | — | — |
| 2023-01-11 | $72.00 | $72.00 | 21,844 | — | — |
| 2023-01-10 | $67.00 | $67.00 | 134,730 | — | — |
| 2023-01-09 | $63.50 | $63.50 | 77,032 | — | — |
| 2023-01-06 | $71.50 | $71.50 | 402 | — | — |
| 2023-01-05 | $75.50 | $75.50 | 980 | — | — |
| 2023-01-04 | $68.80 | $68.80 | 682 | — | — |
| 2023-01-03 | $69.00 | $69.00 | 2,248 | — | — |