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
- 2013-08-12 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 | $33.20 | $33.20 | 402,570 | — | — |
| 2023-12-28 | $33.00 | $33.00 | 357,190 | — | — |
| 2023-12-27 | $40.10 | $40.10 | 691,650 | — | — |
| 2023-12-26 | $30.60 | $30.60 | 201,660 | — | — |
| 2023-12-22 | $29.30 | $29.30 | 506,610 | — | — |
| 2023-12-21 | $25.60 | $25.60 | 292,130 | — | — |
| 2023-12-20 | $25.70 | $25.70 | 1,496,460 | — | — |
| 2023-12-19 | $19.50 | $19.50 | 482,410 | — | — |
| 2023-12-18 | $15.70 | $15.70 | 142,570 | — | — |
| 2023-12-15 | $14.20 | $14.20 | 106,930 | — | — |
| 2023-12-14 | $14.70 | $14.70 | 217,610 | — | — |
| 2023-12-13 | $14.20 | $14.20 | 251,700 | — | — |
| 2023-12-12 | $11.50 | $11.50 | 79,180 | — | — |
| 2023-12-11 | $11.50 | $11.50 | 195,960 | — | — |
| 2023-12-08 | $15.40 | $15.40 | 240,840 | — | — |
| 2023-12-07 | $15.50 | $15.50 | 291,030 | — | — |
| 2023-12-06 | $16.60 | $16.60 | 646,350 | — | — |
| 2023-12-05 | $17.40 | $17.40 | 2,605,770 | — | — |
| 2023-12-04 | $10.70 | $10.70 | 1,116,390 | — | — |
| 2023-12-01 | $8.00 | $8.00 | 668,600 | — | — |
| 2023-11-30 | $6.25 | $6.25 | 28,400 | — | — |
| 2023-11-29 | $7.11 | $7.11 | 23,790 | — | — |
| 2023-11-28 | $7.35 | $7.35 | 24,140 | — | — |
| 2023-11-27 | $7.70 | $7.70 | 17,010 | — | — |
| 2023-11-24 | $7.99 | $7.99 | 14,930 | — | — |
| 2023-11-22 | $7.61 | $7.61 | 29,340 | — | — |
| 2023-11-21 | $8.40 | $8.40 | 27,800 | — | — |
| 2023-11-20 | $9.12 | $9.12 | 21,520 | — | — |
| 2023-11-17 | $9.28 | $9.28 | 17,770 | — | — |
| 2023-11-16 | $9.58 | $9.58 | 7,340 | — | — |
| 2023-11-15 | $9.90 | $9.90 | 23,180 | — | — |
| 2023-11-14 | $9.52 | $9.52 | 13,470 | — | — |
| 2023-11-13 | $9.60 | $9.60 | 10,650 | — | — |
| 2023-11-10 | $9.80 | $9.80 | 13,840 | — | — |
| 2023-11-09 | $9.80 | $9.80 | 34,720 | — | — |
| 2023-11-08 | $10.00 | $10.00 | 12,750 | — | — |
| 2023-11-07 | $10.30 | $10.30 | 13,450 | — | — |
| 2023-11-06 | $9.60 | $9.60 | 7,030 | — | — |
| 2023-11-03 | $10.10 | $10.10 | 16,660 | — | — |
| 2023-11-02 | $10.00 | $10.00 | 11,420 | — | — |
| 2023-11-01 | $9.30 | $9.30 | 17,300 | — | — |
| 2023-10-31 | $10.00 | $10.00 | 13,700 | — | — |
| 2023-10-30 | $10.20 | $10.20 | 20,310 | — | — |
| 2023-10-27 | $10.25 | $10.25 | 29,010 | — | — |
| 2023-10-26 | $11.00 | $11.00 | 28,700 | — | — |
| 2023-10-25 | $12.10 | $12.10 | 46,000 | — | — |
| 2023-10-24 | $13.50 | $13.50 | 68,120 | — | — |
| 2023-10-23 | $14.10 | $14.10 | 43,540 | — | — |
| 2023-10-20 | $12.05 | $12.05 | 7,120 | — | — |
| 2023-10-19 | $12.10 | $12.10 | 8,540 | — | — |
| 2023-10-18 | $12.60 | $12.60 | 12,950 | — | — |
| 2023-10-17 | $13.00 | $13.00 | 12,260 | — | — |
| 2023-10-16 | $12.80 | $12.80 | 19,760 | — | — |
| 2023-10-13 | $11.55 | $11.55 | 10,060 | — | — |
| 2023-10-12 | $12.50 | $12.50 | 5,470 | — | — |
| 2023-10-11 | $12.30 | $12.30 | 2,470 | — | — |
| 2023-10-10 | $12.30 | $12.30 | 3,520 | — | — |
| 2023-10-09 | $12.20 | $12.20 | 2,300 | — | — |
| 2023-10-06 | $12.50 | $12.50 | 11,520 | — | — |
| 2023-10-05 | $11.70 | $11.70 | 3,810 | — | — |
| 2023-10-04 | $12.00 | $12.00 | 17,240 | — | — |
| 2023-10-03 | $12.40 | $12.40 | 6,260 | — | — |
| 2023-10-02 | $13.20 | $13.20 | 9,290 | — | — |
| 2023-09-29 | $13.30 | $13.30 | 6,660 | — | — |
| 2023-09-28 | $13.40 | $13.40 | 27,770 | — | — |
| 2023-09-27 | $14.00 | $14.00 | 3,340 | — | — |
| 2023-09-26 | $13.60 | $13.60 | 2,360 | — | — |
| 2023-09-25 | $13.50 | $13.50 | 1,750 | — | — |
| 2023-09-22 | $13.30 | $13.30 | 3,560 | — | — |
| 2023-09-21 | $13.50 | $13.50 | 4,750 | — | — |
| 2023-09-20 | $13.40 | $13.40 | 4,110 | — | — |
| 2023-09-19 | $13.50 | $13.50 | 5,380 | — | — |
| 2023-09-18 | $13.80 | $13.80 | 3,280 | — | — |
| 2023-09-15 | $13.70 | $13.70 | 2,100 | — | — |
| 2023-09-14 | $14.00 | $14.00 | 6,520 | — | — |
| 2023-09-13 | $14.20 | $14.20 | 5,150 | — | — |
| 2023-09-12 | $14.90 | $14.90 | 10,270 | — | — |
| 2023-09-11 | $14.80 | $14.80 | 4,450 | — | — |
| 2023-09-08 | $14.90 | $14.90 | 3,660 | — | — |
| 2023-09-07 | $15.00 | $15.00 | 1,680 | — | — |
| 2023-09-06 | $15.50 | $15.50 | 7,800 | — | — |
| 2023-09-05 | $15.60 | $15.60 | 3,280 | — | — |
| 2023-09-01 | $14.70 | $14.70 | 4,040 | — | — |
| 2023-08-31 | $14.50 | $14.50 | 11,370 | — | — |
| 2023-08-30 | $15.00 | $15.00 | 10,860 | — | — |
| 2023-08-29 | $16.40 | $16.40 | 33,430 | — | — |
| 2023-08-28 | $14.10 | $14.10 | 6,330 | — | — |
| 2023-08-25 | $14.40 | $14.40 | 3,790 | — | — |
| 2023-08-24 | $14.30 | $14.30 | 11,020 | — | — |
| 2023-08-23 | $14.90 | $14.90 | 14,590 | — | — |
| 2023-08-22 | $12.90 | $12.90 | 11,010 | — | — |
| 2023-08-21 | $14.10 | $14.10 | 8,540 | — | — |
| 2023-08-18 | $15.00 | $15.00 | 17,390 | — | — |
| 2023-08-17 | $16.30 | $16.30 | 19,200 | — | — |
| 2023-08-16 | $19.10 | $19.10 | 14,070 | — | — |
| 2023-08-15 | $19.80 | $19.80 | 5,280 | — | — |
| 2023-08-14 | $20.90 | $20.90 | 10,180 | — | — |
| 2023-08-11 | $20.50 | $20.50 | 5,130 | — | — |
| 2023-08-10 | $19.90 | $19.90 | 10,220 | — | — |
| 2023-08-09 | $20.50 | $20.50 | 9,220 | — | — |
| 2023-08-08 | $22.40 | $22.40 | 17,790 | — | — |
| 2023-08-07 | $21.40 | $21.40 | 7,820 | — | — |
| 2023-08-04 | $20.85 | $20.85 | 13,840 | — | — |
| 2023-08-03 | $21.40 | $21.40 | 8,500 | — | — |
| 2023-08-02 | $22.50 | $22.50 | 11,760 | — | — |
| 2023-08-01 | $24.00 | $24.00 | 5,660 | — | — |
| 2023-07-31 | $24.50 | $24.50 | 7,960 | — | — |
| 2023-07-28 | $24.20 | $24.20 | 4,860 | — | — |
| 2023-07-27 | $23.80 | $23.80 | 6,580 | — | — |
| 2023-07-26 | $23.70 | $23.70 | 11,940 | — | — |
| 2023-07-25 | $23.30 | $23.30 | 7,330 | — | — |
| 2023-07-24 | $23.80 | $23.80 | 15,950 | — | — |
| 2023-07-21 | $25.50 | $25.50 | 14,330 | — | — |
| 2023-07-20 | $25.80 | $25.80 | 16,530 | — | — |
| 2023-07-19 | $25.60 | $25.60 | 15,440 | — | — |
| 2023-07-18 | $25.00 | $25.00 | 16,270 | — | — |
| 2023-07-17 | $26.05 | $26.05 | 21,430 | — | — |
| 2023-07-14 | $26.50 | $26.50 | 40,810 | — | — |
| 2023-07-13 | $29.60 | $29.60 | 65,590 | — | — |
| 2023-07-12 | $26.20 | $26.20 | 32,290 | — | — |
| 2023-07-11 | $26.10 | $26.10 | 49,000 | — | — |
| 2023-07-10 | $24.20 | $24.20 | 33,600 | — | — |
| 2023-07-07 | $23.00 | $23.00 | 34,630 | — | — |
| 2023-07-06 | $22.70 | $22.70 | 18,350 | — | — |
| 2023-07-05 | $22.40 | $22.40 | 19,930 | — | — |
| 2023-07-03 | $21.50 | $21.50 | 33,960 | — | — |
| 2023-06-30 | $19.40 | $19.40 | 18,280 | — | — |
| 2023-06-29 | $20.00 | $20.00 | 87,540 | — | — |
| 2023-06-28 | $21.21 | $21.21 | 9,477 | — | — |
| 2023-06-27 | $21.56 | $21.56 | 8,404 | — | — |
| 2023-06-26 | $21.14 | $21.14 | 13,904 | — | — |
| 2023-06-23 | $23.66 | $23.66 | 47,569 | — | — |
| 2023-06-22 | $21.35 | $21.35 | 12,434 | — | — |
| 2023-06-21 | $22.26 | $22.26 | 46,219 | — | — |
| 2023-06-20 | $20.72 | $20.72 | 20,294 | — | — |
| 2023-06-16 | $19.67 | $19.67 | 13,259 | — | — |
| 2023-06-15 | $20.02 | $20.02 | 9,779 | — | — |
| 2023-06-14 | $20.30 | $20.30 | 8,616 | — | — |
| 2023-06-13 | $21.00 | $21.00 | 7,157 | — | — |
| 2023-06-12 | $20.86 | $20.86 | 4,279 | — | — |
| 2023-06-09 | $21.35 | $21.35 | 6,697 | — | — |
| 2023-06-08 | $21.00 | $21.00 | 5,487 | — | — |
| 2023-06-07 | $21.49 | $21.49 | 4,233 | — | — |
| 2023-06-06 | $22.12 | $22.12 | 9,326 | — | — |
| 2023-06-05 | $21.70 | $21.70 | 8,780 | — | — |
| 2023-06-02 | $22.82 | $22.82 | 9,527 | — | — |
| 2023-06-01 | $21.35 | $21.35 | 5,691 | — | — |
| 2023-05-31 | $21.63 | $21.63 | 11,450 | — | — |
| 2023-05-30 | $22.05 | $22.05 | 9,384 | — | — |
| 2023-05-26 | $21.35 | $21.35 | 8,640 | — | — |
| 2023-05-25 | $21.00 | $21.00 | 17,910 | — | — |
| 2023-05-24 | $22.19 | $22.19 | 6,609 | — | — |
| 2023-05-23 | $22.89 | $22.89 | 6,406 | — | — |
| 2023-05-22 | $23.31 | $23.31 | 5,777 | — | — |
| 2023-05-19 | $22.05 | $22.05 | 12,120 | — | — |
| 2023-05-18 | $23.80 | $23.80 | 8,046 | — | — |
| 2023-05-17 | $24.22 | $24.22 | 12,010 | — | — |
| 2023-05-16 | $23.45 | $23.45 | 20,381 | — | — |
| 2023-05-15 | $25.13 | $25.13 | 15,223 | — | — |
| 2023-05-12 | $27.51 | $27.51 | 7,089 | — | — |
| 2023-05-11 | $28.56 | $28.56 | 4,897 | — | — |
| 2023-05-10 | $29.68 | $29.68 | 6,671 | — | — |
| 2023-05-09 | $30.10 | $30.10 | 7,300 | — | — |
| 2023-05-08 | $28.77 | $28.77 | 5,160 | — | — |
| 2023-05-05 | $29.89 | $29.89 | 10,699 | — | — |
| 2023-05-04 | $29.12 | $29.12 | 8,171 | — | — |
| 2023-05-03 | $29.40 | $29.40 | 6,780 | — | — |
| 2023-05-02 | $30.94 | $30.94 | 7,644 | — | — |
| 2023-05-01 | $29.82 | $29.82 | 7,160 | — | — |
| 2023-04-28 | $31.50 | $31.50 | 4,250 | — | — |
| 2023-04-27 | $32.83 | $32.83 | 5,874 | — | — |
| 2023-04-26 | $30.80 | $30.80 | 12,293 | — | — |
| 2023-04-25 | $30.03 | $30.03 | 7,064 | — | — |
| 2023-04-24 | $29.61 | $29.61 | 6,934 | — | — |
| 2023-04-21 | $29.40 | $29.40 | 15,021 | — | — |
| 2023-04-20 | $29.89 | $29.89 | 12,320 | — | — |
| 2023-04-19 | $31.01 | $31.01 | 18,087 | — | — |
| 2023-04-18 | $32.41 | $32.41 | 38,893 | — | — |
| 2023-04-17 | $29.75 | $29.75 | 25,789 | — | — |
| 2023-04-14 | $30.38 | $30.38 | 28,081 | — | — |
| 2023-04-13 | $28.21 | $28.21 | 65,459 | — | — |
| 2023-04-12 | $24.85 | $24.85 | 7,087 | — | — |
| 2023-04-11 | $24.64 | $24.64 | 23,116 | — | — |
| 2023-04-10 | $23.45 | $23.45 | 15,463 | — | — |
| 2023-04-06 | $24.64 | $24.64 | 4,229 | — | — |
| 2023-04-05 | $24.43 | $24.43 | 4,307 | — | — |
| 2023-04-04 | $24.85 | $24.85 | 3,141 | — | — |
| 2023-04-03 | $24.50 | $24.50 | 3,366 | — | — |
| 2023-03-31 | $24.57 | $24.57 | 6,634 | — | — |
| 2023-03-30 | $23.94 | $23.94 | 2,881 | — | — |
| 2023-03-29 | $23.80 | $23.80 | 8,026 | — | — |
| 2023-03-28 | $22.89 | $22.89 | 4,461 | — | — |
| 2023-03-27 | $23.80 | $23.80 | 4,880 | — | — |
| 2023-03-24 | $24.36 | $24.36 | 12,486 | — | — |
| 2023-03-23 | $24.85 | $24.85 | 21,527 | — | — |
| 2023-03-22 | $24.15 | $24.15 | 14,263 | — | — |
| 2023-03-21 | $25.06 | $25.06 | 19,979 | — | — |
| 2023-03-20 | $22.54 | $22.54 | 9,389 | — | — |
| 2023-03-17 | $23.10 | $23.10 | 11,494 | — | — |
| 2023-03-16 | $21.70 | $21.70 | 5,487 | — | — |
| 2023-03-15 | $21.21 | $21.21 | 9,153 | — | — |
| 2023-03-14 | $21.70 | $21.70 | 25,356 | — | — |
| 2023-03-13 | $21.91 | $21.91 | 25,311 | — | — |
| 2023-03-10 | $19.67 | $19.67 | 11,394 | — | — |
| 2023-03-09 | $21.84 | $21.84 | 10,913 | — | — |
| 2023-03-08 | $21.70 | $21.70 | 13,273 | — | — |
| 2023-03-07 | $23.38 | $23.38 | 8,117 | — | — |
| 2023-03-06 | $24.50 | $24.50 | 13,544 | — | — |
| 2023-03-03 | $26.25 | $26.25 | 18,200 | — | — |
| 2023-03-02 | $26.53 | $26.53 | 14,061 | — | — |
| 2023-03-01 | $28.91 | $28.91 | 4,034 | — | — |
| 2023-02-28 | $29.47 | $29.47 | 4,146 | — | — |
| 2023-02-27 | $28.70 | $28.70 | 5,374 | — | — |
| 2023-02-24 | $30.03 | $30.03 | 5,346 | — | — |
| 2023-02-23 | $30.80 | $30.80 | 3,839 | — | — |
| 2023-02-22 | $30.73 | $30.73 | 5,376 | — | — |
| 2023-02-21 | $29.89 | $29.89 | 10,501 | — | — |
| 2023-02-17 | $33.60 | $33.60 | 15,256 | — | — |
| 2023-02-16 | $32.90 | $32.90 | 26,680 | — | — |
| 2023-02-15 | $33.32 | $33.32 | 26,151 | — | — |
| 2023-02-14 | $29.40 | $29.40 | 9,369 | — | — |
| 2023-02-13 | $25.97 | $25.97 | 7,731 | — | — |
| 2023-02-10 | $26.25 | $26.25 | 12,686 | — | — |
| 2023-02-09 | $27.86 | $27.86 | 7,107 | — | — |
| 2023-02-08 | $29.40 | $29.40 | 7,910 | — | — |
| 2023-02-07 | $30.38 | $30.38 | 12,396 | — | — |
| 2023-02-06 | $30.73 | $30.73 | 19,639 | — | — |
| 2023-02-03 | $28.98 | $28.98 | 26,486 | — | — |
| 2023-02-02 | $28.56 | $28.56 | 61,714 | — | — |
| 2023-02-01 | $26.67 | $26.67 | 20,361 | — | — |
| 2023-01-31 | $26.60 | $26.60 | 10,396 | — | — |
| 2023-01-30 | $26.95 | $26.95 | 12,471 | — | — |
| 2023-01-27 | $29.19 | $29.19 | 13,600 | — | — |
| 2023-01-26 | $28.56 | $28.56 | 13,307 | — | — |
| 2023-01-25 | $28.91 | $28.91 | 16,314 | — | — |
| 2023-01-24 | $29.26 | $29.26 | 16,159 | — | — |
| 2023-01-23 | $29.54 | $29.54 | 30,013 | — | — |
| 2023-01-20 | $31.43 | $31.43 | 20,090 | — | — |
| 2023-01-19 | $27.93 | $27.93 | 22,306 | — | — |
| 2023-01-18 | $25.83 | $25.83 | 41,106 | — | — |
| 2023-01-17 | $32.06 | $32.06 | 52,566 | — | — |
| 2023-01-13 | $29.75 | $29.75 | 72,416 | — | — |
| 2023-01-12 | $29.75 | $29.75 | 112,301 | — | — |
| 2023-01-11 | $22.89 | $22.89 | 40,180 | — | — |
| 2023-01-10 | $23.17 | $23.17 | 63,236 | — | — |
| 2023-01-09 | $19.88 | $19.88 | 29,369 | — | — |
| 2023-01-06 | $18.69 | $18.69 | 8,113 | — | — |
| 2023-01-05 | $18.90 | $18.90 | 5,894 | — | — |
| 2023-01-04 | $20.58 | $20.58 | 10,261 | — | — |
| 2023-01-03 | $19.60 | $19.60 | 2,489 | — | — |