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
- 2023-07-14 to 2026-09-02
- 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 | $27.94 | $27.94 | 266,100 | — | — |
| 2023-12-28 | $30.02 | $30.02 | 203,000 | — | — |
| 2023-12-27 | $29.70 | $29.70 | 230,800 | — | — |
| 2023-12-26 | $31.07 | $31.07 | 413,000 | — | — |
| 2023-12-22 | $28.01 | $28.01 | 364,400 | — | — |
| 2023-12-21 | $25.55 | $25.55 | 261,400 | — | — |
| 2023-12-20 | $24.79 | $24.79 | 496,600 | — | — |
| 2023-12-19 | $23.22 | $23.22 | 157,200 | — | — |
| 2023-12-18 | $22.86 | $22.86 | 309,600 | — | — |
| 2023-12-15 | $22.84 | $22.84 | 761,700 | — | — |
| 2023-12-14 | $23.24 | $23.24 | 142,400 | — | — |
| 2023-12-13 | $22.13 | $22.13 | 182,400 | — | — |
| 2023-12-12 | $21.33 | $21.33 | 142,500 | — | — |
| 2023-12-11 | $20.84 | $20.84 | 391,900 | — | — |
| 2023-12-08 | $21.48 | $21.48 | 437,200 | — | — |
| 2023-12-07 | $21.74 | $21.74 | 141,000 | — | — |
| 2023-12-06 | $21.50 | $21.50 | 248,200 | — | — |
| 2023-12-05 | $21.17 | $21.17 | 931,600 | — | — |
| 2023-12-04 | $20.30 | $20.30 | 130,900 | — | — |
| 2023-12-01 | $19.87 | $19.87 | 304,800 | — | — |
| 2023-11-30 | $19.51 | $19.51 | 874,100 | — | — |
| 2023-11-29 | $17.87 | $17.87 | 116,300 | — | — |
| 2023-11-28 | $17.27 | $17.27 | 511,900 | — | — |
| 2023-11-27 | $16.86 | $16.86 | 329,500 | — | — |
| 2023-11-24 | $17.20 | $17.20 | 80,500 | — | — |
| 2023-11-22 | $17.23 | $17.23 | 131,400 | — | — |
| 2023-11-21 | $17.56 | $17.56 | 115,900 | — | — |
| 2023-11-20 | $18.02 | $18.02 | 178,600 | — | — |
| 2023-11-17 | $18.30 | $18.30 | 125,400 | — | — |
| 2023-11-16 | $16.81 | $16.81 | 196,500 | — | — |
| 2023-11-15 | $17.86 | $17.86 | 302,800 | — | — |
| 2023-11-14 | $17.11 | $17.11 | 359,100 | — | — |
| 2023-11-13 | $16.28 | $16.28 | 347,200 | — | — |
| 2023-11-10 | $15.17 | $15.17 | 434,000 | — | — |
| 2023-11-09 | $15.93 | $15.93 | 655,900 | — | — |
| 2023-11-08 | $16.20 | $16.20 | 994,700 | — | — |
| 2023-11-07 | $17.06 | $17.06 | 163,600 | — | — |
| 2023-11-06 | $17.27 | $17.27 | 126,000 | — | — |
| 2023-11-03 | $19.08 | $19.08 | 81,900 | — | — |
| 2023-11-02 | $18.59 | $18.59 | 123,800 | — | — |
| 2023-11-01 | $17.93 | $17.93 | 152,500 | — | — |
| 2023-10-31 | $17.18 | $17.18 | 185,600 | — | — |
| 2023-10-30 | $16.67 | $16.67 | 177,700 | — | — |
| 2023-10-27 | $15.76 | $15.76 | 236,700 | — | — |
| 2023-10-26 | $15.00 | $15.00 | 404,900 | — | — |
| 2023-10-25 | $15.33 | $15.33 | 405,700 | — | — |
| 2023-10-24 | $16.22 | $16.22 | 647,000 | — | — |
| 2023-10-23 | $15.67 | $15.67 | 957,100 | — | — |
| 2023-10-20 | $17.04 | $17.04 | 384,000 | — | — |
| 2023-10-19 | $19.97 | $19.97 | 414,300 | — | — |
| 2023-10-18 | $20.07 | $20.07 | 252,400 | — | — |
| 2023-10-17 | $21.15 | $21.15 | 156,000 | — | — |
| 2023-10-16 | $20.37 | $20.37 | 133,300 | — | — |
| 2023-10-13 | $19.99 | $19.99 | 157,100 | — | — |
| 2023-10-12 | $20.00 | $20.00 | 258,200 | — | — |
| 2023-10-11 | $20.36 | $20.36 | 118,600 | — | — |
| 2023-10-10 | $21.28 | $21.28 | 133,200 | — | — |
| 2023-10-09 | $20.94 | $20.94 | 98,300 | — | — |
| 2023-10-06 | $22.15 | $22.15 | 212,800 | — | — |
| 2023-10-05 | $21.44 | $21.44 | 216,400 | — | — |
| 2023-10-04 | $20.50 | $20.50 | 276,800 | — | — |
| 2023-10-03 | $20.72 | $20.72 | 414,500 | — | — |
| 2023-10-02 | $20.40 | $20.40 | 603,800 | — | — |
| 2023-09-29 | $21.30 | $21.30 | 155,700 | — | — |
| 2023-09-28 | $20.68 | $20.68 | 342,200 | — | — |
| 2023-09-27 | $21.46 | $21.46 | 91,300 | — | — |
| 2023-09-26 | $20.80 | $20.80 | 122,800 | — | — |
| 2023-09-25 | $19.98 | $19.98 | 179,900 | — | — |
| 2023-09-22 | $20.87 | $20.87 | 437,600 | — | — |
| 2023-09-21 | $21.34 | $21.34 | 360,600 | — | — |
| 2023-09-20 | $20.84 | $20.84 | 432,400 | — | — |
| 2023-09-19 | $22.98 | $22.98 | 389,500 | — | — |
| 2023-09-18 | $22.88 | $22.88 | 559,700 | — | — |
| 2023-09-15 | $20.57 | $20.57 | 4,173,500 | — | — |
| 2023-09-14 | $20.79 | $20.79 | 305,000 | — | — |
| 2023-09-13 | $21.67 | $21.67 | 435,000 | — | — |
| 2023-09-12 | $22.00 | $22.00 | 252,400 | — | — |
| 2023-09-11 | $22.88 | $22.88 | 175,200 | — | — |
| 2023-09-08 | $23.19 | $23.19 | 104,100 | — | — |
| 2023-09-07 | $23.62 | $23.62 | 131,200 | — | — |
| 2023-09-06 | $23.67 | $23.67 | 137,600 | — | — |
| 2023-09-05 | $23.80 | $23.80 | 294,700 | — | — |
| 2023-09-01 | $24.71 | $24.71 | 322,900 | — | — |
| 2023-08-31 | $22.94 | $22.94 | 178,500 | — | — |
| 2023-08-30 | $23.90 | $23.90 | 325,200 | — | — |
| 2023-08-29 | $23.50 | $23.50 | 176,500 | — | — |
| 2023-08-28 | $23.33 | $23.33 | 169,200 | — | — |
| 2023-08-25 | $23.75 | $23.75 | 298,200 | — | — |
| 2023-08-24 | $24.70 | $24.70 | 198,900 | — | — |
| 2023-08-23 | $24.55 | $24.55 | 297,300 | — | — |
| 2023-08-22 | $24.21 | $24.21 | 521,300 | — | — |
| 2023-08-21 | $24.30 | $24.30 | 412,800 | — | — |
| 2023-08-18 | $24.24 | $24.24 | 143,700 | — | — |
| 2023-08-17 | $23.60 | $23.60 | 172,600 | — | — |
| 2023-08-16 | $23.19 | $23.19 | 194,500 | — | — |
| 2023-08-15 | $22.22 | $22.22 | 108,400 | — | — |
| 2023-08-14 | $22.55 | $22.55 | 120,900 | — | — |
| 2023-08-11 | $21.67 | $21.67 | 118,600 | — | — |
| 2023-08-10 | $21.95 | $21.95 | 201,900 | — | — |
| 2023-08-09 | $21.62 | $21.62 | 124,300 | — | — |
| 2023-08-08 | $21.46 | $21.46 | 162,400 | — | — |
| 2023-08-07 | $20.50 | $20.50 | 202,600 | — | — |
| 2023-08-04 | $20.70 | $20.70 | 81,200 | — | — |
| 2023-08-03 | $21.12 | $21.12 | 127,600 | — | — |
| 2023-08-02 | $20.81 | $20.81 | 153,900 | — | — |
| 2023-08-01 | $21.43 | $21.43 | 47,600 | — | — |
| 2023-07-31 | $21.40 | $21.40 | 72,800 | — | — |
| 2023-07-28 | $20.75 | $20.75 | 298,800 | — | — |
| 2023-07-27 | $21.29 | $21.29 | 241,400 | — | — |
| 2023-07-26 | $21.03 | $21.03 | 101,400 | — | — |
| 2023-07-25 | $20.66 | $20.66 | 80,200 | — | — |
| 2023-07-24 | $20.32 | $20.32 | 162,200 | — | — |
| 2023-07-21 | $20.40 | $20.40 | 276,400 | — | — |
| 2023-07-20 | $20.41 | $20.41 | 92,800 | — | — |
| 2023-07-19 | $20.45 | $20.45 | 212,600 | — | — |
| 2023-07-18 | $20.70 | $20.70 | 306,200 | — | — |
| 2023-07-17 | $20.80 | $20.80 | 417,900 | — | — |
| 2023-07-14 | $21.23 | $21.23 | 4,710,200 | — | — |