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
- 2021-11-03 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 | $24.50 | $24.50 | 84,280 | — | — |
| 2023-12-28 | $26.80 | $26.80 | 58,495 | — | — |
| 2023-12-27 | $28.60 | $28.60 | 88,635 | — | — |
| 2023-12-26 | $28.20 | $28.20 | 98,790 | — | — |
| 2023-12-22 | $24.60 | $24.60 | 96,130 | — | — |
| 2023-12-21 | $22.60 | $22.60 | 27,005 | — | — |
| 2023-12-20 | $22.20 | $22.20 | 47,560 | — | — |
| 2023-12-19 | $22.20 | $22.20 | 72,945 | — | — |
| 2023-12-18 | $21.00 | $21.00 | 40,485 | — | — |
| 2023-12-15 | $22.20 | $22.20 | 69,030 | — | — |
| 2023-12-14 | $22.40 | $22.40 | 63,200 | — | — |
| 2023-12-13 | $22.20 | $22.20 | 51,540 | — | — |
| 2023-12-12 | $20.20 | $20.20 | 45,775 | — | — |
| 2023-12-11 | $21.40 | $21.40 | 30,935 | — | — |
| 2023-12-08 | $21.20 | $21.20 | 59,365 | — | — |
| 2023-12-07 | $22.80 | $22.80 | 34,940 | — | — |
| 2023-12-06 | $22.60 | $22.60 | 59,620 | — | — |
| 2023-12-05 | $21.60 | $21.60 | 62,195 | — | — |
| 2023-12-04 | $20.40 | $20.40 | 77,720 | — | — |
| 2023-12-01 | $20.60 | $20.60 | 53,995 | — | — |
| 2023-11-30 | $18.08 | $18.08 | 38,405 | — | — |
| 2023-11-29 | $19.30 | $19.30 | 41,925 | — | — |
| 2023-11-28 | $20.20 | $20.20 | 28,355 | — | — |
| 2023-11-27 | $19.70 | $19.70 | 104,640 | — | — |
| 2023-11-24 | $17.62 | $17.62 | 15,575 | — | — |
| 2023-11-22 | $17.54 | $17.54 | 18,650 | — | — |
| 2023-11-21 | $17.24 | $17.24 | 40,315 | — | — |
| 2023-11-20 | $18.96 | $18.96 | 67,715 | — | — |
| 2023-11-17 | $18.46 | $18.46 | 78,370 | — | — |
| 2023-11-16 | $17.46 | $17.46 | 93,650 | — | — |
| 2023-11-15 | $16.26 | $16.26 | 39,250 | — | — |
| 2023-11-14 | $15.26 | $15.26 | 61,785 | — | — |
| 2023-11-13 | $13.40 | $13.40 | 56,880 | — | — |
| 2023-11-10 | $13.40 | $13.40 | 96,575 | — | — |
| 2023-11-09 | $14.40 | $14.40 | 139,280 | — | — |
| 2023-11-08 | $19.00 | $19.00 | 59,310 | — | — |
| 2023-11-07 | $18.94 | $18.94 | 29,155 | — | — |
| 2023-11-06 | $18.60 | $18.60 | 20,540 | — | — |
| 2023-11-03 | $18.72 | $18.72 | 30,235 | — | — |
| 2023-11-02 | $18.20 | $18.20 | 54,660 | — | — |
| 2023-11-01 | $16.16 | $16.16 | 66,650 | — | — |
| 2023-10-31 | $17.30 | $17.30 | 27,750 | — | — |
| 2023-10-30 | $16.66 | $16.66 | 24,000 | — | — |
| 2023-10-27 | $16.48 | $16.48 | 16,220 | — | — |
| 2023-10-26 | $16.46 | $16.46 | 38,180 | — | — |
| 2023-10-25 | $16.74 | $16.74 | 34,590 | — | — |
| 2023-10-24 | $18.00 | $18.00 | 23,380 | — | — |
| 2023-10-23 | $17.96 | $17.96 | 29,810 | — | — |
| 2023-10-20 | $18.40 | $18.40 | 26,710 | — | — |
| 2023-10-19 | $18.98 | $18.98 | 23,270 | — | — |
| 2023-10-18 | $19.58 | $19.58 | 34,040 | — | — |
| 2023-10-17 | $20.20 | $20.20 | 36,640 | — | — |
| 2023-10-16 | $19.54 | $19.54 | 76,595 | — | — |
| 2023-10-13 | $18.10 | $18.10 | 37,430 | — | — |
| 2023-10-12 | $18.68 | $18.68 | 26,070 | — | — |
| 2023-10-11 | $18.88 | $18.88 | 46,590 | — | — |
| 2023-10-10 | $19.62 | $19.62 | 37,110 | — | — |
| 2023-10-09 | $18.92 | $18.92 | 181,530 | — | — |
| 2023-10-06 | $21.00 | $21.00 | 35,620 | — | — |
| 2023-10-05 | $20.80 | $20.80 | 28,285 | — | — |
| 2023-10-04 | $21.00 | $21.00 | 47,555 | — | — |
| 2023-10-03 | $21.60 | $21.60 | 35,355 | — | — |
| 2023-10-02 | $23.00 | $23.00 | 40,940 | — | — |
| 2023-09-29 | $22.20 | $22.20 | 24,325 | — | — |
| 2023-09-28 | $22.20 | $22.20 | 28,225 | — | — |
| 2023-09-27 | $22.00 | $22.00 | 27,375 | — | — |
| 2023-09-26 | $22.20 | $22.20 | 23,355 | — | — |
| 2023-09-25 | $22.00 | $22.00 | 36,605 | — | — |
| 2023-09-22 | $22.60 | $22.60 | 31,955 | — | — |
| 2023-09-21 | $23.00 | $23.00 | 68,635 | — | — |
| 2023-09-20 | $25.00 | $25.00 | 30,480 | — | — |
| 2023-09-19 | $25.20 | $25.20 | 27,980 | — | — |
| 2023-09-18 | $24.80 | $24.80 | 41,655 | — | — |
| 2023-09-15 | $25.80 | $25.80 | 66,370 | — | — |
| 2023-09-14 | $27.20 | $27.20 | 23,690 | — | — |
| 2023-09-13 | $27.00 | $27.00 | 27,105 | — | — |
| 2023-09-12 | $28.20 | $28.20 | 46,625 | — | — |
| 2023-09-11 | $26.60 | $26.60 | 76,080 | — | — |
| 2023-09-08 | $25.60 | $25.60 | 38,190 | — | — |
| 2023-09-07 | $25.20 | $25.20 | 51,475 | — | — |
| 2023-09-06 | $25.60 | $25.60 | 20,505 | — | — |
| 2023-09-05 | $25.40 | $25.40 | 43,130 | — | — |
| 2023-09-01 | $26.20 | $26.20 | 36,550 | — | — |
| 2023-08-31 | $25.80 | $25.80 | 25,790 | — | — |
| 2023-08-30 | $26.60 | $26.60 | 22,950 | — | — |
| 2023-08-29 | $26.40 | $26.40 | 39,295 | — | — |
| 2023-08-28 | $26.40 | $26.40 | 50,685 | — | — |
| 2023-08-25 | $26.00 | $26.00 | 34,815 | — | — |
| 2023-08-24 | $26.20 | $26.20 | 49,270 | — | — |
| 2023-08-23 | $26.80 | $26.80 | 44,250 | — | — |
| 2023-08-22 | $25.80 | $25.80 | 91,580 | — | — |
| 2023-08-21 | $26.60 | $26.60 | 43,725 | — | — |
| 2023-08-18 | $26.60 | $26.60 | 27,885 | — | — |
| 2023-08-17 | $26.20 | $26.20 | 43,140 | — | — |
| 2023-08-16 | $26.40 | $26.40 | 35,985 | — | — |
| 2023-08-15 | $27.40 | $27.40 | 35,215 | — | — |
| 2023-08-14 | $30.40 | $30.40 | 38,085 | — | — |
| 2023-08-11 | $31.80 | $31.80 | 68,065 | — | — |
| 2023-08-10 | $33.00 | $33.00 | 91,035 | — | — |
| 2023-08-09 | $33.20 | $33.20 | 321,780 | — | — |
| 2023-08-08 | $25.60 | $25.60 | 82,655 | — | — |
| 2023-08-07 | $26.80 | $26.80 | 54,400 | — | — |
| 2023-08-04 | $27.60 | $27.60 | 42,190 | — | — |
| 2023-08-03 | $29.00 | $29.00 | 29,795 | — | — |
| 2023-08-02 | $27.80 | $27.80 | 56,275 | — | — |
| 2023-08-01 | $29.40 | $29.40 | 39,210 | — | — |
| 2023-07-31 | $30.00 | $30.00 | 46,495 | — | — |
| 2023-07-28 | $30.40 | $30.40 | 29,985 | — | — |
| 2023-07-27 | $29.40 | $29.40 | 58,440 | — | — |
| 2023-07-26 | $31.60 | $31.60 | 45,515 | — | — |
| 2023-07-25 | $30.20 | $30.20 | 58,690 | — | — |
| 2023-07-24 | $30.60 | $30.60 | 62,330 | — | — |
| 2023-07-21 | $33.20 | $33.20 | 119,880 | — | — |
| 2023-07-20 | $33.20 | $33.20 | 95,200 | — | — |
| 2023-07-19 | $33.20 | $33.20 | 277,050 | — | — |
| 2023-07-18 | $30.80 | $30.80 | 193,225 | — | — |
| 2023-07-17 | $26.20 | $26.20 | 104,025 | — | — |
| 2023-07-14 | $25.60 | $25.60 | 97,395 | — | — |
| 2023-07-13 | $25.80 | $25.80 | 181,165 | — | — |
| 2023-07-12 | $25.40 | $25.40 | 97,025 | — | — |
| 2023-07-11 | $24.80 | $24.80 | 64,815 | — | — |
| 2023-07-10 | $25.40 | $25.40 | 50,075 | — | — |
| 2023-07-07 | $24.40 | $24.40 | 40,270 | — | — |
| 2023-07-06 | $23.80 | $23.80 | 90,980 | — | — |
| 2023-07-05 | $25.40 | $25.40 | 38,015 | — | — |
| 2023-07-03 | $25.80 | $25.80 | 16,500 | — | — |
| 2023-06-30 | $25.20 | $25.20 | 41,450 | — | — |
| 2023-06-29 | $25.20 | $25.20 | 35,915 | — | — |
| 2023-06-28 | $24.40 | $24.40 | 46,065 | — | — |
| 2023-06-27 | $24.80 | $24.80 | 46,100 | — | — |
| 2023-06-26 | $25.40 | $25.40 | 54,205 | — | — |
| 2023-06-23 | $26.00 | $26.00 | 141,340 | — | — |
| 2023-06-22 | $24.20 | $24.20 | 62,380 | — | — |
| 2023-06-21 | $23.60 | $23.60 | 67,005 | — | — |
| 2023-06-20 | $25.00 | $25.00 | 66,180 | — | — |
| 2023-06-16 | $26.60 | $26.60 | 96,045 | — | — |
| 2023-06-15 | $27.20 | $27.20 | 97,140 | — | — |
| 2023-06-14 | $28.00 | $28.00 | 99,510 | — | — |
| 2023-06-13 | $26.60 | $26.60 | 52,170 | — | — |
| 2023-06-12 | $25.40 | $25.40 | 45,685 | — | — |
| 2023-06-09 | $25.60 | $25.60 | 85,760 | — | — |
| 2023-06-08 | $27.40 | $27.40 | 63,545 | — | — |
| 2023-06-07 | $27.00 | $27.00 | 75,025 | — | — |
| 2023-06-06 | $25.30 | $25.30 | 64,260 | — | — |
| 2023-06-05 | $25.00 | $25.00 | 70,540 | — | — |
| 2023-06-02 | $26.00 | $26.00 | 123,280 | — | — |
| 2023-06-01 | $24.00 | $24.00 | 53,180 | — | — |
| 2023-05-31 | $23.60 | $23.60 | 212,225 | — | — |
| 2023-05-30 | $25.20 | $25.20 | 66,930 | — | — |
| 2023-05-26 | $23.80 | $23.80 | 42,875 | — | — |
| 2023-05-25 | $23.20 | $23.20 | 38,125 | — | — |
| 2023-05-24 | $24.40 | $24.40 | 32,050 | — | — |
| 2023-05-23 | $23.60 | $23.60 | 48,815 | — | — |
| 2023-05-22 | $23.40 | $23.40 | 42,330 | — | — |
| 2023-05-19 | $23.40 | $23.40 | 41,985 | — | — |
| 2023-05-18 | $24.20 | $24.20 | 79,125 | — | — |
| 2023-05-17 | $25.00 | $25.00 | 23,365 | — | — |
| 2023-05-16 | $24.60 | $24.60 | 40,285 | — | — |
| 2023-05-15 | $25.80 | $25.80 | 36,215 | — | — |
| 2023-05-12 | $25.40 | $25.40 | 65,975 | — | — |
| 2023-05-11 | $26.20 | $26.20 | 40,675 | — | — |
| 2023-05-10 | $25.00 | $25.00 | 83,605 | — | — |
| 2023-05-09 | $27.20 | $27.20 | 100,285 | — | — |
| 2023-05-08 | $26.70 | $26.70 | 59,820 | — | — |
| 2023-05-05 | $26.20 | $26.20 | 111,995 | — | — |
| 2023-05-04 | $24.00 | $24.00 | 27,465 | — | — |
| 2023-05-03 | $24.80 | $24.80 | 35,565 | — | — |
| 2023-05-02 | $23.80 | $23.80 | 44,275 | — | — |
| 2023-05-01 | $25.00 | $25.00 | 46,455 | — | — |
| 2023-04-28 | $25.00 | $25.00 | 64,835 | — | — |
| 2023-04-27 | $25.00 | $25.00 | 34,085 | — | — |
| 2023-04-26 | $23.40 | $23.40 | 28,525 | — | — |
| 2023-04-25 | $23.40 | $23.40 | 83,930 | — | — |
| 2023-04-24 | $24.00 | $24.00 | 73,790 | — | — |
| 2023-04-21 | $26.00 | $26.00 | 22,945 | — | — |
| 2023-04-20 | $25.20 | $25.20 | 49,255 | — | — |
| 2023-04-19 | $25.80 | $25.80 | 59,250 | — | — |
| 2023-04-18 | $25.60 | $25.60 | 39,490 | — | — |
| 2023-04-17 | $25.20 | $25.20 | 35,250 | — | — |
| 2023-04-14 | $24.60 | $24.60 | 37,355 | — | — |
| 2023-04-13 | $24.80 | $24.80 | 67,400 | — | — |
| 2023-04-12 | $24.60 | $24.60 | 40,510 | — | — |
| 2023-04-11 | $25.60 | $25.60 | 112,085 | — | — |
| 2023-04-10 | $24.20 | $24.20 | 52,910 | — | — |
| 2023-04-06 | $23.00 | $23.00 | 45,985 | — | — |
| 2023-04-05 | $22.40 | $22.40 | 51,855 | — | — |
| 2023-04-04 | $23.20 | $23.20 | 59,435 | — | — |
| 2023-04-03 | $23.40 | $23.40 | 56,830 | — | — |
| 2023-03-31 | $24.00 | $24.00 | 50,025 | — | — |
| 2023-03-30 | $23.80 | $23.80 | 86,300 | — | — |
| 2023-03-29 | $25.00 | $25.00 | 88,600 | — | — |
| 2023-03-28 | $25.20 | $25.20 | 100,395 | — | — |
| 2023-03-27 | $24.60 | $24.60 | 115,390 | — | — |
| 2023-03-24 | $23.20 | $23.20 | 85,160 | — | — |
| 2023-03-23 | $23.00 | $23.00 | 96,365 | — | — |
| 2023-03-22 | $22.60 | $22.60 | 103,930 | — | — |
| 2023-03-21 | $23.00 | $23.00 | 171,960 | — | — |
| 2023-03-20 | $21.40 | $21.40 | 162,625 | — | — |
| 2023-03-17 | $21.60 | $21.60 | 195,035 | — | — |
| 2023-03-16 | $21.20 | $21.20 | 162,550 | — | — |
| 2023-03-15 | $21.20 | $21.20 | 260,655 | — | — |
| 2023-03-14 | $22.30 | $22.30 | 244,430 | — | — |
| 2023-03-13 | $23.00 | $23.00 | 758,200 | — | — |
| 2023-03-10 | $25.00 | $25.00 | 1,101,885 | — | — |
| 2023-03-09 | $47.20 | $47.20 | 125,390 | — | — |
| 2023-03-08 | $51.20 | $51.20 | 60,085 | — | — |
| 2023-03-07 | $52.20 | $52.20 | 81,980 | — | — |
| 2023-03-06 | $57.20 | $57.20 | 130,165 | — | — |
| 2023-03-03 | $61.20 | $61.20 | 56,660 | — | — |
| 2023-03-02 | $58.80 | $58.80 | 71,530 | — | — |
| 2023-03-01 | $57.00 | $57.00 | 59,610 | — | — |
| 2023-02-28 | $57.20 | $57.20 | 65,515 | — | — |
| 2023-02-27 | $55.40 | $55.40 | 49,840 | — | — |
| 2023-02-24 | $54.80 | $54.80 | 47,955 | — | — |
| 2023-02-23 | $56.00 | $56.00 | 134,685 | — | — |
| 2023-02-22 | $54.80 | $54.80 | 59,925 | — | — |
| 2023-02-21 | $54.00 | $54.00 | 129,815 | — | — |
| 2023-02-17 | $54.90 | $54.90 | 124,845 | — | — |
| 2023-02-16 | $54.00 | $54.00 | 112,520 | — | — |
| 2023-02-15 | $60.00 | $60.00 | 184,720 | — | — |
| 2023-02-14 | $58.20 | $58.20 | 76,590 | — | — |
| 2023-02-13 | $57.20 | $57.20 | 74,325 | — | — |
| 2023-02-10 | $57.00 | $57.00 | 89,450 | — | — |
| 2023-02-09 | $56.80 | $56.80 | 145,135 | — | — |
| 2023-02-08 | $57.80 | $57.80 | 104,165 | — | — |
| 2023-02-07 | $62.00 | $62.00 | 84,180 | — | — |
| 2023-02-06 | $61.00 | $61.00 | 81,820 | — | — |
| 2023-02-03 | $59.40 | $59.40 | 134,195 | — | — |
| 2023-02-02 | $64.60 | $64.60 | 173,855 | — | — |
| 2023-02-01 | $58.60 | $58.60 | 273,210 | — | — |
| 2023-01-31 | $55.00 | $55.00 | 57,055 | — | — |
| 2023-01-30 | $53.80 | $53.80 | 42,220 | — | — |
| 2023-01-27 | $56.20 | $56.20 | 47,995 | — | — |
| 2023-01-26 | $54.00 | $54.00 | 38,545 | — | — |
| 2023-01-25 | $54.60 | $54.60 | 27,420 | — | — |
| 2023-01-24 | $54.00 | $54.00 | 41,845 | — | — |
| 2023-01-23 | $53.60 | $53.60 | 54,615 | — | — |
| 2023-01-20 | $50.00 | $50.00 | 41,155 | — | — |
| 2023-01-19 | $47.40 | $47.40 | 32,485 | — | — |
| 2023-01-18 | $48.00 | $48.00 | 49,425 | — | — |
| 2023-01-17 | $51.40 | $51.40 | 53,520 | — | — |
| 2023-01-13 | $50.20 | $50.20 | 41,025 | — | — |
| 2023-01-12 | $50.20 | $50.20 | 54,410 | — | — |
| 2023-01-11 | $49.40 | $49.40 | 41,750 | — | — |
| 2023-01-10 | $47.80 | $47.80 | 40,910 | — | — |
| 2023-01-09 | $46.80 | $46.80 | 53,105 | — | — |
| 2023-01-06 | $47.60 | $47.60 | 49,920 | — | — |
| 2023-01-05 | $45.80 | $45.80 | 54,695 | — | — |
| 2023-01-04 | $48.40 | $48.40 | 45,710 | — | — |
| 2023-01-03 | $44.80 | $44.80 | 108,350 | — | — |