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
- 2020-09-17 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 | $29.80 | $29.80 | 73,500 | — | — |
| 2023-12-28 | $31.40 | $31.40 | 74,800 | — | — |
| 2023-12-27 | $29.00 | $29.00 | 186,830 | — | — |
| 2023-12-26 | $30.40 | $30.40 | 152,715 | — | — |
| 2023-12-22 | $29.80 | $29.80 | 138,700 | — | — |
| 2023-12-21 | $29.80 | $29.80 | 146,075 | — | — |
| 2023-12-20 | $28.20 | $28.20 | 172,765 | — | — |
| 2023-12-19 | $28.80 | $28.80 | 253,345 | — | — |
| 2023-12-18 | $26.20 | $26.20 | 214,735 | — | — |
| 2023-12-15 | $27.20 | $27.20 | 332,055 | — | — |
| 2023-12-14 | $27.60 | $27.60 | 250,665 | — | — |
| 2023-12-13 | $25.00 | $25.00 | 210,515 | — | — |
| 2023-12-12 | $23.60 | $23.60 | 132,995 | — | — |
| 2023-12-11 | $23.20 | $23.20 | 65,745 | — | — |
| 2023-12-08 | $23.80 | $23.80 | 70,105 | — | — |
| 2023-12-07 | $24.40 | $24.40 | 64,195 | — | — |
| 2023-12-06 | $25.20 | $25.20 | 63,620 | — | — |
| 2023-12-05 | $24.20 | $24.20 | 57,870 | — | — |
| 2023-12-04 | $26.60 | $26.60 | 76,550 | — | — |
| 2023-12-01 | $26.00 | $26.00 | 85,565 | — | — |
| 2023-11-30 | $25.40 | $25.40 | 269,720 | — | — |
| 2023-11-29 | $26.00 | $26.00 | 48,425 | — | — |
| 2023-11-28 | $25.60 | $25.60 | 37,465 | — | — |
| 2023-11-27 | $24.60 | $24.60 | 62,250 | — | — |
| 2023-11-24 | $24.00 | $24.00 | 29,735 | — | — |
| 2023-11-22 | $23.60 | $23.60 | 50,975 | — | — |
| 2023-11-21 | $24.20 | $24.20 | 55,305 | — | — |
| 2023-11-20 | $28.00 | $28.00 | 45,065 | — | — |
| 2023-11-17 | $27.00 | $27.00 | 97,140 | — | — |
| 2023-11-16 | $27.40 | $27.40 | 54,600 | — | — |
| 2023-11-15 | $28.00 | $28.00 | 126,965 | — | — |
| 2023-11-14 | $28.00 | $28.00 | 110,415 | — | — |
| 2023-11-13 | $24.80 | $24.80 | 69,085 | — | — |
| 2023-11-10 | $22.40 | $22.40 | 92,535 | — | — |
| 2023-11-09 | $22.80 | $22.80 | 102,930 | — | — |
| 2023-11-08 | $24.60 | $24.60 | 92,215 | — | — |
| 2023-11-07 | $25.00 | $25.00 | 85,285 | — | — |
| 2023-11-06 | $24.40 | $24.40 | 596,630 | — | — |
| 2023-11-03 | $28.40 | $28.40 | 101,350 | — | — |
| 2023-11-02 | $26.80 | $26.80 | 191,440 | — | — |
| 2023-11-01 | $23.60 | $23.60 | 150,740 | — | — |
| 2023-10-31 | $23.40 | $23.40 | 93,460 | — | — |
| 2023-10-30 | $22.60 | $22.60 | 52,940 | — | — |
| 2023-10-27 | $21.60 | $21.60 | 74,690 | — | — |
| 2023-10-26 | $21.00 | $21.00 | 68,670 | — | — |
| 2023-10-25 | $20.20 | $20.20 | 69,410 | — | — |
| 2023-10-24 | $21.40 | $21.40 | 63,415 | — | — |
| 2023-10-23 | $20.40 | $20.40 | 85,090 | — | — |
| 2023-10-20 | $21.80 | $21.80 | 249,590 | — | — |
| 2023-10-19 | $18.88 | $18.88 | 221,735 | — | — |
| 2023-10-18 | $20.40 | $20.40 | 28,725 | — | — |
| 2023-10-17 | $20.80 | $20.80 | 42,690 | — | — |
| 2023-10-16 | $20.80 | $20.80 | 36,025 | — | — |
| 2023-10-13 | $20.60 | $20.60 | 31,390 | — | — |
| 2023-10-12 | $20.80 | $20.80 | 50,575 | — | — |
| 2023-10-11 | $22.00 | $22.00 | 37,200 | — | — |
| 2023-10-10 | $23.20 | $23.20 | 62,155 | — | — |
| 2023-10-09 | $20.60 | $20.60 | 56,565 | — | — |
| 2023-10-06 | $21.60 | $21.60 | 48,365 | — | — |
| 2023-10-05 | $22.80 | $22.80 | 56,255 | — | — |
| 2023-10-04 | $21.60 | $21.60 | 39,230 | — | — |
| 2023-10-03 | $22.40 | $22.40 | 40,725 | — | — |
| 2023-10-02 | $22.40 | $22.40 | 64,090 | — | — |
| 2023-09-29 | $23.40 | $23.40 | 67,030 | — | — |
| 2023-09-28 | $23.00 | $23.00 | 50,225 | — | — |
| 2023-09-27 | $23.60 | $23.60 | 67,265 | — | — |
| 2023-09-26 | $23.60 | $23.60 | 59,810 | — | — |
| 2023-09-25 | $22.80 | $22.80 | 49,110 | — | — |
| 2023-09-22 | $23.80 | $23.80 | 65,365 | — | — |
| 2023-09-21 | $23.80 | $23.80 | 113,740 | — | — |
| 2023-09-20 | $25.60 | $25.60 | 62,665 | — | — |
| 2023-09-19 | $25.80 | $25.80 | 90,340 | — | — |
| 2023-09-18 | $25.80 | $25.80 | 89,205 | — | — |
| 2023-09-15 | $27.80 | $27.80 | 123,700 | — | — |
| 2023-09-14 | $27.20 | $27.20 | 104,310 | — | — |
| 2023-09-13 | $26.80 | $26.80 | 98,740 | — | — |
| 2023-09-12 | $26.00 | $26.00 | 113,215 | — | — |
| 2023-09-11 | $28.20 | $28.20 | 53,830 | — | — |
| 2023-09-08 | $27.80 | $27.80 | 57,155 | — | — |
| 2023-09-07 | $27.40 | $27.40 | 51,665 | — | — |
| 2023-09-06 | $28.00 | $28.00 | 44,145 | — | — |
| 2023-09-05 | $30.00 | $30.00 | 64,355 | — | — |
| 2023-09-01 | $29.80 | $29.80 | 75,055 | — | — |
| 2023-08-31 | $28.40 | $28.40 | 49,035 | — | — |
| 2023-08-30 | $29.60 | $29.60 | 122,560 | — | — |
| 2023-08-29 | $29.00 | $29.00 | 46,465 | — | — |
| 2023-08-28 | $27.60 | $27.60 | 72,155 | — | — |
| 2023-08-25 | $26.60 | $26.60 | 57,665 | — | — |
| 2023-08-24 | $24.80 | $24.80 | 51,665 | — | — |
| 2023-08-23 | $26.80 | $26.80 | 79,520 | — | — |
| 2023-08-22 | $25.80 | $25.80 | 48,945 | — | — |
| 2023-08-21 | $26.60 | $26.60 | 49,340 | — | — |
| 2023-08-18 | $26.40 | $26.40 | 64,050 | — | — |
| 2023-08-17 | $26.80 | $26.80 | 94,830 | — | — |
| 2023-08-16 | $27.20 | $27.20 | 60,790 | — | — |
| 2023-08-15 | $28.00 | $28.00 | 80,760 | — | — |
| 2023-08-14 | $29.40 | $29.40 | 80,190 | — | — |
| 2023-08-11 | $31.20 | $31.20 | 82,575 | — | — |
| 2023-08-10 | $33.40 | $33.40 | 81,410 | — | — |
| 2023-08-09 | $35.00 | $35.00 | 89,150 | — | — |
| 2023-08-08 | $37.40 | $37.40 | 63,485 | — | — |
| 2023-08-07 | $39.60 | $39.60 | 84,660 | — | — |
| 2023-08-04 | $41.00 | $41.00 | 56,615 | — | — |
| 2023-08-03 | $42.20 | $42.20 | 157,675 | — | — |
| 2023-08-02 | $44.40 | $44.40 | 59,705 | — | — |
| 2023-08-01 | $46.00 | $46.00 | 52,705 | — | — |
| 2023-07-31 | $49.00 | $49.00 | 60,265 | — | — |
| 2023-07-28 | $46.80 | $46.80 | 34,655 | — | — |
| 2023-07-27 | $46.80 | $46.80 | 70,650 | — | — |
| 2023-07-26 | $47.40 | $47.40 | 114,040 | — | — |
| 2023-07-25 | $43.00 | $43.00 | 24,795 | — | — |
| 2023-07-24 | $43.80 | $43.80 | 22,875 | — | — |
| 2023-07-21 | $43.80 | $43.80 | 37,350 | — | — |
| 2023-07-20 | $43.80 | $43.80 | 44,600 | — | — |
| 2023-07-19 | $45.40 | $45.40 | 32,485 | — | — |
| 2023-07-18 | $45.00 | $45.00 | 37,010 | — | — |
| 2023-07-17 | $44.00 | $44.00 | 41,295 | — | — |
| 2023-07-14 | $42.40 | $42.40 | 33,675 | — | — |
| 2023-07-13 | $44.20 | $44.20 | 28,800 | — | — |
| 2023-07-12 | $44.00 | $44.00 | 33,140 | — | — |
| 2023-07-11 | $42.80 | $42.80 | 42,205 | — | — |
| 2023-07-10 | $40.80 | $40.80 | 47,675 | — | — |
| 2023-07-07 | $39.60 | $39.60 | 47,915 | — | — |
| 2023-07-06 | $40.00 | $40.00 | 59,040 | — | — |
| 2023-07-05 | $40.60 | $40.60 | 45,965 | — | — |
| 2023-07-03 | $42.00 | $42.00 | 29,860 | — | — |
| 2023-06-30 | $42.00 | $42.00 | 48,390 | — | — |
| 2023-06-29 | $42.80 | $42.80 | 48,095 | — | — |
| 2023-06-28 | $42.20 | $42.20 | 44,425 | — | — |
| 2023-06-27 | $42.00 | $42.00 | 41,455 | — | — |
| 2023-06-26 | $41.60 | $41.60 | 54,925 | — | — |
| 2023-06-23 | $42.40 | $42.40 | 168,790 | — | — |
| 2023-06-22 | $43.60 | $43.60 | 50,845 | — | — |
| 2023-06-21 | $43.40 | $43.40 | 53,940 | — | — |
| 2023-06-20 | $44.80 | $44.80 | 46,140 | — | — |
| 2023-06-16 | $46.80 | $46.80 | 152,550 | — | — |
| 2023-06-15 | $46.80 | $46.80 | 39,375 | — | — |
| 2023-06-14 | $46.60 | $46.60 | 42,850 | — | — |
| 2023-06-13 | $50.00 | $50.00 | 92,920 | — | — |
| 2023-06-12 | $48.80 | $48.80 | 38,370 | — | — |
| 2023-06-09 | $48.60 | $48.60 | 38,650 | — | — |
| 2023-06-08 | $49.60 | $49.60 | 53,415 | — | — |
| 2023-06-07 | $53.00 | $53.00 | 81,435 | — | — |
| 2023-06-06 | $52.20 | $52.20 | 54,640 | — | — |
| 2023-06-05 | $50.00 | $50.00 | 47,685 | — | — |
| 2023-06-02 | $48.80 | $48.80 | 95,090 | — | — |
| 2023-06-01 | $45.80 | $45.80 | 61,160 | — | — |
| 2023-05-31 | $44.20 | $44.20 | 72,115 | — | — |
| 2023-05-30 | $44.20 | $44.20 | 59,015 | — | — |
| 2023-05-26 | $43.80 | $43.80 | 51,670 | — | — |
| 2023-05-25 | $43.80 | $43.80 | 43,015 | — | — |
| 2023-05-24 | $44.00 | $44.00 | 42,370 | — | — |
| 2023-05-23 | $44.00 | $44.00 | 54,730 | — | — |
| 2023-05-22 | $44.60 | $44.60 | 56,140 | — | — |
| 2023-05-19 | $43.00 | $43.00 | 36,965 | — | — |
| 2023-05-18 | $44.80 | $44.80 | 54,685 | — | — |
| 2023-05-17 | $46.60 | $46.60 | 119,515 | — | — |
| 2023-05-16 | $43.40 | $43.40 | 100,675 | — | — |
| 2023-05-15 | $40.40 | $40.40 | 95,335 | — | — |
| 2023-05-12 | $41.00 | $41.00 | 69,910 | — | — |
| 2023-05-11 | $43.20 | $43.20 | 70,210 | — | — |
| 2023-05-10 | $42.40 | $42.40 | 155,105 | — | — |
| 2023-05-09 | $40.20 | $40.20 | 100,655 | — | — |
| 2023-05-08 | $40.20 | $40.20 | 99,560 | — | — |
| 2023-05-05 | $41.40 | $41.40 | 128,090 | — | — |
| 2023-05-04 | $39.80 | $39.80 | 108,470 | — | — |
| 2023-05-03 | $42.40 | $42.40 | 64,880 | — | — |
| 2023-05-02 | $41.40 | $41.40 | 59,510 | — | — |
| 2023-05-01 | $43.60 | $43.60 | 59,225 | — | — |
| 2023-04-28 | $43.80 | $43.80 | 62,800 | — | — |
| 2023-04-27 | $43.20 | $43.20 | 111,705 | — | — |
| 2023-04-26 | $40.00 | $40.00 | 36,365 | — | — |
| 2023-04-25 | $41.20 | $41.20 | 43,195 | — | — |
| 2023-04-24 | $43.20 | $43.20 | 68,665 | — | — |
| 2023-04-21 | $42.40 | $42.40 | 59,340 | — | — |
| 2023-04-20 | $41.60 | $41.60 | 29,395 | — | — |
| 2023-04-19 | $42.00 | $42.00 | 50,210 | — | — |
| 2023-04-18 | $40.80 | $40.80 | 39,820 | — | — |
| 2023-04-17 | $41.60 | $41.60 | 50,365 | — | — |
| 2023-04-14 | $41.40 | $41.40 | 52,355 | — | — |
| 2023-04-13 | $43.80 | $43.80 | 38,425 | — | — |
| 2023-04-12 | $43.60 | $43.60 | 38,470 | — | — |
| 2023-04-11 | $45.20 | $45.20 | 74,040 | — | — |
| 2023-04-10 | $45.20 | $45.20 | 32,575 | — | — |
| 2023-04-06 | $45.40 | $45.40 | 31,430 | — | — |
| 2023-04-05 | $44.20 | $44.20 | 60,470 | — | — |
| 2023-04-04 | $46.60 | $46.60 | 78,030 | — | — |
| 2023-04-03 | $46.20 | $46.20 | 34,970 | — | — |
| 2023-03-31 | $47.20 | $47.20 | 94,140 | — | — |
| 2023-03-30 | $44.80 | $44.80 | 68,795 | — | — |
| 2023-03-29 | $46.60 | $46.60 | 58,655 | — | — |
| 2023-03-28 | $45.00 | $45.00 | 50,005 | — | — |
| 2023-03-27 | $46.80 | $46.80 | 55,625 | — | — |
| 2023-03-24 | $45.00 | $45.00 | 56,340 | — | — |
| 2023-03-23 | $44.80 | $44.80 | 100,645 | — | — |
| 2023-03-22 | $46.60 | $46.60 | 59,640 | — | — |
| 2023-03-21 | $49.00 | $49.00 | 77,240 | — | — |
| 2023-03-20 | $47.00 | $47.00 | 89,535 | — | — |
| 2023-03-17 | $47.60 | $47.60 | 156,690 | — | — |
| 2023-03-16 | $50.00 | $50.00 | 92,695 | — | — |
| 2023-03-15 | $49.20 | $49.20 | 105,970 | — | — |
| 2023-03-14 | $49.80 | $49.80 | 66,825 | — | — |
| 2023-03-13 | $49.20 | $49.20 | 70,570 | — | — |
| 2023-03-10 | $47.00 | $47.00 | 70,100 | — | — |
| 2023-03-09 | $50.00 | $50.00 | 51,125 | — | — |
| 2023-03-08 | $52.40 | $52.40 | 51,620 | — | — |
| 2023-03-07 | $52.00 | $52.00 | 39,615 | — | — |
| 2023-03-06 | $53.20 | $53.20 | 57,495 | — | — |
| 2023-03-03 | $56.20 | $56.20 | 89,800 | — | — |
| 2023-03-02 | $54.40 | $54.40 | 78,810 | — | — |
| 2023-03-01 | $55.20 | $55.20 | 97,440 | — | — |
| 2023-02-28 | $55.80 | $55.80 | 92,255 | — | — |
| 2023-02-27 | $58.00 | $58.00 | 94,265 | — | — |
| 2023-02-24 | $60.60 | $60.60 | 88,165 | — | — |
| 2023-02-23 | $62.40 | $62.40 | 191,345 | — | — |
| 2023-02-22 | $72.40 | $72.40 | 89,070 | — | — |
| 2023-02-21 | $71.80 | $71.80 | 33,010 | — | — |
| 2023-02-17 | $75.40 | $75.40 | 28,030 | — | — |
| 2023-02-16 | $77.00 | $77.00 | 42,630 | — | — |
| 2023-02-15 | $77.80 | $77.80 | 43,485 | — | — |
| 2023-02-14 | $74.40 | $74.40 | 48,495 | — | — |
| 2023-02-13 | $74.20 | $74.20 | 34,485 | — | — |
| 2023-02-10 | $72.40 | $72.40 | 49,320 | — | — |
| 2023-02-09 | $74.20 | $74.20 | 42,250 | — | — |
| 2023-02-08 | $77.40 | $77.40 | 29,560 | — | — |
| 2023-02-07 | $78.80 | $78.80 | 32,295 | — | — |
| 2023-02-06 | $76.60 | $76.60 | 68,060 | — | — |
| 2023-02-03 | $80.60 | $80.60 | 70,250 | — | — |
| 2023-02-02 | $82.80 | $82.80 | 148,935 | — | — |
| 2023-02-01 | $80.20 | $80.20 | 77,835 | — | — |
| 2023-01-31 | $79.40 | $79.40 | 110,840 | — | — |
| 2023-01-30 | $77.00 | $77.00 | 74,830 | — | — |
| 2023-01-27 | $80.40 | $80.40 | 39,820 | — | — |
| 2023-01-26 | $75.20 | $75.20 | 63,025 | — | — |
| 2023-01-25 | $77.20 | $77.20 | 78,460 | — | — |
| 2023-01-24 | $73.80 | $73.80 | 36,765 | — | — |
| 2023-01-23 | $77.40 | $77.40 | 84,980 | — | — |
| 2023-01-20 | $75.80 | $75.80 | 38,615 | — | — |
| 2023-01-19 | $74.40 | $74.40 | 31,030 | — | — |
| 2023-01-18 | $75.80 | $75.80 | 58,405 | — | — |
| 2023-01-17 | $78.20 | $78.20 | 40,750 | — | — |
| 2023-01-13 | $78.40 | $78.40 | 35,380 | — | — |
| 2023-01-12 | $76.80 | $76.80 | 42,670 | — | — |
| 2023-01-11 | $72.80 | $72.80 | 68,095 | — | — |
| 2023-01-10 | $69.80 | $69.80 | 38,370 | — | — |
| 2023-01-09 | $67.60 | $67.60 | 42,655 | — | — |
| 2023-01-06 | $66.60 | $66.60 | 53,440 | — | — |
| 2023-01-05 | $64.80 | $64.80 | 63,900 | — | — |
| 2023-01-04 | $66.20 | $66.20 | 168,465 | — | — |
| 2023-01-03 | $56.40 | $56.40 | 77,250 | — | — |