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
- 2021-02-05 to 2026-09-01
- 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 | $22.40 | $22.40 | 31,415 | — | — |
| 2023-12-28 | $21.40 | $21.40 | 7,570 | — | — |
| 2023-12-27 | $20.80 | $20.80 | 17,055 | — | — |
| 2023-12-26 | $19.80 | $19.80 | 4,445 | — | — |
| 2023-12-22 | $19.98 | $19.98 | 10,380 | — | — |
| 2023-12-21 | $19.90 | $19.90 | 6,615 | — | — |
| 2023-12-20 | $20.20 | $20.20 | 8,965 | — | — |
| 2023-12-19 | $20.00 | $20.00 | 7,180 | — | — |
| 2023-12-18 | $20.80 | $20.80 | 3,175 | — | — |
| 2023-12-15 | $21.40 | $21.40 | 6,875 | — | — |
| 2023-12-14 | $20.60 | $20.60 | 5,800 | — | — |
| 2023-12-13 | $20.20 | $20.20 | 8,930 | — | — |
| 2023-12-12 | $19.74 | $19.74 | 15,960 | — | — |
| 2023-12-11 | $18.20 | $18.20 | 3,750 | — | — |
| 2023-12-08 | $18.00 | $18.00 | 5,010 | — | — |
| 2023-12-07 | $18.60 | $18.60 | 2,200 | — | — |
| 2023-12-06 | $18.40 | $18.40 | 2,335 | — | — |
| 2023-12-05 | $18.60 | $18.60 | 11,390 | — | — |
| 2023-12-04 | $18.28 | $18.28 | 8,185 | — | — |
| 2023-12-01 | $17.80 | $17.80 | 3,530 | — | — |
| 2023-11-30 | $17.06 | $17.06 | 15,760 | — | — |
| 2023-11-29 | $17.86 | $17.86 | 3,090 | — | — |
| 2023-11-28 | $18.42 | $18.42 | 590 | — | — |
| 2023-11-27 | $18.60 | $18.60 | 11,565 | — | — |
| 2023-11-24 | $18.00 | $18.00 | 4,680 | — | — |
| 2023-11-22 | $17.98 | $17.98 | 750 | — | — |
| 2023-11-21 | $17.30 | $17.30 | 4,250 | — | — |
| 2023-11-20 | $18.30 | $18.30 | 9,210 | — | — |
| 2023-11-17 | $18.90 | $18.90 | 1,985 | — | — |
| 2023-11-16 | $19.00 | $19.00 | 1,550 | — | — |
| 2023-11-15 | $19.60 | $19.60 | 2,605 | — | — |
| 2023-11-14 | $19.60 | $19.60 | 1,435 | — | — |
| 2023-11-13 | $19.60 | $19.60 | 3,815 | — | — |
| 2023-11-10 | $19.40 | $19.40 | 2,180 | — | — |
| 2023-11-09 | $19.60 | $19.60 | 770 | — | — |
| 2023-11-08 | $20.00 | $20.00 | 990 | — | — |
| 2023-11-07 | $19.80 | $19.80 | 785 | — | — |
| 2023-11-06 | $20.00 | $20.00 | 2,025 | — | — |
| 2023-11-03 | $20.60 | $20.60 | 3,840 | — | — |
| 2023-11-02 | $19.82 | $19.82 | 1,080 | — | — |
| 2023-11-01 | $20.00 | $20.00 | 355 | — | — |
| 2023-10-31 | $19.60 | $19.60 | 2,765 | — | — |
| 2023-10-30 | $19.80 | $19.80 | 970 | — | — |
| 2023-10-27 | $19.00 | $19.00 | 3,815 | — | — |
| 2023-10-26 | $19.00 | $19.00 | 1,900 | — | — |
| 2023-10-25 | $19.20 | $19.20 | 1,670 | — | — |
| 2023-10-24 | $19.00 | $19.00 | 4,940 | — | — |
| 2023-10-23 | $19.00 | $19.00 | 10,205 | — | — |
| 2023-10-20 | $20.60 | $20.60 | 4,280 | — | — |
| 2023-10-19 | $20.20 | $20.20 | 1,405 | — | — |
| 2023-10-18 | $20.60 | $20.60 | 2,770 | — | — |
| 2023-10-17 | $20.00 | $20.00 | 8,565 | — | — |
| 2023-10-16 | $20.40 | $20.40 | 7,610 | — | — |
| 2023-10-13 | $19.20 | $19.20 | 1,130 | — | — |
| 2023-10-12 | $19.40 | $19.40 | 2,910 | — | — |
| 2023-10-11 | $19.60 | $19.60 | 3,515 | — | — |
| 2023-10-10 | $19.48 | $19.48 | 6,280 | — | — |
| 2023-10-09 | $19.00 | $19.00 | 2,185 | — | — |
| 2023-10-06 | $19.60 | $19.60 | 3,975 | — | — |
| 2023-10-05 | $19.00 | $19.00 | 7,045 | — | — |
| 2023-10-04 | $19.40 | $19.40 | 1,775 | — | — |
| 2023-10-03 | $19.40 | $19.40 | 8,080 | — | — |
| 2023-10-02 | $21.40 | $21.40 | 9,035 | — | — |
| 2023-09-29 | $20.80 | $20.80 | 17,255 | — | — |
| 2023-09-28 | $20.80 | $20.80 | 113,750 | — | — |
| 2023-09-27 | $20.20 | $20.20 | 2,085 | — | — |
| 2023-09-26 | $19.50 | $19.50 | 4,660 | — | — |
| 2023-09-25 | $20.60 | $20.60 | 3,935 | — | — |
| 2023-09-22 | $20.80 | $20.80 | 14,030 | — | — |
| 2023-09-21 | $21.80 | $21.80 | 3,720 | — | — |
| 2023-09-20 | $21.80 | $21.80 | 680 | — | — |
| 2023-09-19 | $22.40 | $22.40 | 1,630 | — | — |
| 2023-09-18 | $22.00 | $22.00 | 1,255 | — | — |
| 2023-09-15 | $21.80 | $21.80 | 3,535 | — | — |
| 2023-09-14 | $26.00 | $26.00 | 3,275 | — | — |
| 2023-09-13 | $22.00 | $22.00 | 2,415 | — | — |
| 2023-09-12 | $22.00 | $22.00 | 3,995 | — | — |
| 2023-09-11 | $21.20 | $21.20 | 1,505 | — | — |
| 2023-09-08 | $22.20 | $22.20 | 14,500 | — | — |
| 2023-09-07 | $21.90 | $21.90 | 1,530 | — | — |
| 2023-09-06 | $22.12 | $22.12 | 1,665 | — | — |
| 2023-09-05 | $22.20 | $22.20 | 4,005 | — | — |
| 2023-09-01 | $21.60 | $21.60 | 5,100 | — | — |
| 2023-08-31 | $22.00 | $22.00 | 1,480 | — | — |
| 2023-08-30 | $22.60 | $22.60 | 1,530 | — | — |
| 2023-08-29 | $22.00 | $22.00 | 1,175 | — | — |
| 2023-08-28 | $22.20 | $22.20 | 1,305 | — | — |
| 2023-08-25 | $22.00 | $22.00 | 4,790 | — | — |
| 2023-08-24 | $23.20 | $23.20 | 950 | — | — |
| 2023-08-23 | $23.00 | $23.00 | 2,665 | — | — |
| 2023-08-22 | $22.20 | $22.20 | 2,360 | — | — |
| 2023-08-21 | $23.00 | $23.00 | 1,280 | — | — |
| 2023-08-18 | $23.00 | $23.00 | 4,165 | — | — |
| 2023-08-17 | $22.80 | $22.80 | 5,360 | — | — |
| 2023-08-16 | $23.40 | $23.40 | 3,660 | — | — |
| 2023-08-15 | $24.80 | $24.80 | 1,345 | — | — |
| 2023-08-14 | $24.80 | $24.80 | 4,710 | — | — |
| 2023-08-11 | $25.20 | $25.20 | 3,270 | — | — |
| 2023-08-10 | $25.60 | $25.60 | 2,055 | — | — |
| 2023-08-09 | $25.60 | $25.60 | 4,275 | — | — |
| 2023-08-08 | $26.00 | $26.00 | 2,610 | — | — |
| 2023-08-07 | $25.80 | $25.80 | 4,135 | — | — |
| 2023-08-04 | $26.20 | $26.20 | 4,575 | — | — |
| 2023-08-03 | $26.20 | $26.20 | 3,115 | — | — |
| 2023-08-02 | $26.00 | $26.00 | 1,435 | — | — |
| 2023-08-01 | $26.40 | $26.40 | 2,980 | — | — |
| 2023-07-31 | $27.00 | $27.00 | 3,640 | — | — |
| 2023-07-28 | $26.00 | $26.00 | 1,660 | — | — |
| 2023-07-27 | $26.20 | $26.20 | 6,770 | — | — |
| 2023-07-26 | $26.80 | $26.80 | 3,780 | — | — |
| 2023-07-25 | $26.60 | $26.60 | 5,965 | — | — |
| 2023-07-24 | $27.00 | $27.00 | 4,055 | — | — |
| 2023-07-21 | $27.60 | $27.60 | 5,105 | — | — |
| 2023-07-20 | $28.00 | $28.00 | 3,630 | — | — |
| 2023-07-19 | $28.60 | $28.60 | 7,375 | — | — |
| 2023-07-18 | $27.60 | $27.60 | 8,255 | — | — |
| 2023-07-17 | $27.00 | $27.00 | 3,010 | — | — |
| 2023-07-14 | $27.20 | $27.20 | 1,465 | — | — |
| 2023-07-13 | $28.00 | $28.00 | 2,015 | — | — |
| 2023-07-12 | $27.80 | $27.80 | 1,795 | — | — |
| 2023-07-11 | $28.80 | $28.80 | 1,540 | — | — |
| 2023-07-10 | $28.60 | $28.60 | 2,285 | — | — |
| 2023-07-07 | $28.40 | $28.40 | 1,355 | — | — |
| 2023-07-06 | $28.20 | $28.20 | 3,240 | — | — |
| 2023-07-05 | $29.20 | $29.20 | 3,990 | — | — |
| 2023-07-03 | $27.40 | $27.40 | 9,205 | — | — |
| 2023-06-30 | $25.60 | $25.60 | 15,595 | — | — |
| 2023-06-29 | $26.60 | $26.60 | 4,565 | — | — |
| 2023-06-28 | $25.40 | $25.40 | 6,590 | — | — |
| 2023-06-27 | $26.40 | $26.40 | 2,535 | — | — |
| 2023-06-26 | $25.80 | $25.80 | 4,990 | — | — |
| 2023-06-23 | $27.80 | $27.80 | 8,210 | — | — |
| 2023-06-22 | $28.20 | $28.20 | 6,170 | — | — |
| 2023-06-21 | $29.00 | $29.00 | 23,555 | — | — |
| 2023-06-20 | $29.00 | $29.00 | 10,070 | — | — |
| 2023-06-16 | $33.60 | $33.60 | 25,620 | — | — |
| 2023-06-15 | $30.20 | $30.20 | 2,565 | — | — |
| 2023-06-14 | $30.20 | $30.20 | 7,220 | — | — |
| 2023-06-13 | $32.20 | $32.20 | 3,805 | — | — |
| 2023-06-12 | $32.60 | $32.60 | 3,035 | — | — |
| 2023-06-09 | $32.80 | $32.80 | 1,410 | — | — |
| 2023-06-08 | $33.20 | $33.20 | 4,185 | — | — |
| 2023-06-07 | $31.60 | $31.60 | 14,280 | — | — |
| 2023-06-06 | $32.40 | $32.40 | 3,230 | — | — |
| 2023-06-05 | $33.60 | $33.60 | 3,985 | — | — |
| 2023-06-02 | $34.00 | $34.00 | 940 | — | — |
| 2023-06-01 | $34.00 | $34.00 | 3,295 | — | — |
| 2023-05-31 | $34.40 | $34.40 | 9,715 | — | — |
| 2023-05-30 | $34.20 | $34.20 | 7,805 | — | — |
| 2023-05-26 | $36.60 | $36.60 | 9,395 | — | — |
| 2023-05-25 | $37.00 | $37.00 | 10,985 | — | — |
| 2023-05-24 | $37.40 | $37.40 | 4,305 | — | — |
| 2023-05-23 | $39.00 | $39.00 | 6,205 | — | — |
| 2023-05-22 | $38.20 | $38.20 | 3,055 | — | — |
| 2023-05-19 | $38.60 | $38.60 | 3,940 | — | — |
| 2023-05-18 | $38.00 | $38.00 | 6,770 | — | — |
| 2023-05-17 | $36.00 | $36.00 | 8,165 | — | — |
| 2023-05-16 | $37.00 | $37.00 | 9,485 | — | — |
| 2023-05-15 | $39.00 | $39.00 | 24,745 | — | — |
| 2023-05-12 | $36.00 | $36.00 | 45,135 | — | — |
| 2023-05-11 | $32.00 | $32.00 | 2,485 | — | — |
| 2023-05-10 | $32.20 | $32.20 | 12,665 | — | — |
| 2023-05-09 | $32.40 | $32.40 | 9,420 | — | — |
| 2023-05-08 | $32.40 | $32.40 | 3,925 | — | — |
| 2023-05-05 | $32.20 | $32.20 | 8,030 | — | — |
| 2023-05-04 | $30.60 | $30.60 | 21,530 | — | — |
| 2023-05-03 | $32.80 | $32.80 | 11,765 | — | — |
| 2023-05-02 | $31.40 | $31.40 | 2,165 | — | — |
| 2023-05-01 | $31.20 | $31.20 | 3,415 | — | — |
| 2023-04-28 | $31.60 | $31.60 | 2,715 | — | — |
| 2023-04-27 | $30.40 | $30.40 | 4,905 | — | — |
| 2023-04-26 | $32.40 | $32.40 | 5,590 | — | — |
| 2023-04-25 | $32.00 | $32.00 | 3,440 | — | — |
| 2023-04-24 | $32.80 | $32.80 | 3,660 | — | — |
| 2023-04-21 | $30.60 | $30.60 | 6,345 | — | — |
| 2023-04-20 | $32.60 | $32.60 | 22,755 | — | — |
| 2023-04-19 | $31.60 | $31.60 | 9,015 | — | — |
| 2023-04-18 | $30.20 | $30.20 | 7,280 | — | — |
| 2023-04-17 | $30.40 | $30.40 | 13,200 | — | — |
| 2023-04-14 | $29.20 | $29.20 | 8,490 | — | — |
| 2023-04-13 | $28.00 | $28.00 | 8,680 | — | — |
| 2023-04-12 | $28.40 | $28.40 | 7,835 | — | — |
| 2023-04-11 | $27.80 | $27.80 | 11,580 | — | — |
| 2023-04-10 | $27.20 | $27.20 | 4,260 | — | — |
| 2023-04-06 | $26.60 | $26.60 | 15,200 | — | — |
| 2023-04-05 | $26.60 | $26.60 | 7,775 | — | — |
| 2023-04-04 | $28.20 | $28.20 | 10,315 | — | — |
| 2023-04-03 | $28.60 | $28.60 | 11,810 | — | — |
| 2023-03-31 | $27.80 | $27.80 | 18,620 | — | — |
| 2023-03-30 | $26.80 | $26.80 | 77,785 | — | — |
| 2023-03-29 | $25.80 | $25.80 | 89,575 | — | — |
| 2023-03-28 | $26.00 | $26.00 | 7,200 | — | — |
| 2023-03-27 | $26.80 | $26.80 | 1,080 | — | — |
| 2023-03-24 | $26.80 | $26.80 | 3,700 | — | — |
| 2023-03-23 | $26.20 | $26.20 | 11,595 | — | — |
| 2023-03-22 | $28.40 | $28.40 | 4,425 | — | — |
| 2023-03-21 | $29.20 | $29.20 | 8,625 | — | — |
| 2023-03-20 | $28.60 | $28.60 | 3,275 | — | — |
| 2023-03-17 | $29.40 | $29.40 | 7,390 | — | — |
| 2023-03-16 | $30.80 | $30.80 | 5,160 | — | — |
| 2023-03-15 | $29.20 | $29.20 | 8,510 | — | — |
| 2023-03-14 | $30.20 | $30.20 | 13,480 | — | — |
| 2023-03-13 | $28.00 | $28.00 | 12,640 | — | — |
| 2023-03-10 | $26.20 | $26.20 | 15,295 | — | — |
| 2023-03-09 | $27.80 | $27.80 | 21,345 | — | — |
| 2023-03-08 | $31.60 | $31.60 | 5,585 | — | — |
| 2023-03-07 | $32.40 | $32.40 | 7,675 | — | — |
| 2023-03-06 | $31.40 | $31.40 | 8,975 | — | — |
| 2023-03-03 | $33.20 | $33.20 | 10,895 | — | — |
| 2023-03-02 | $32.80 | $32.80 | 6,505 | — | — |
| 2023-03-01 | $33.00 | $33.00 | 21,165 | — | — |
| 2023-02-28 | $32.20 | $32.20 | 7,275 | — | — |
| 2023-02-27 | $31.80 | $31.80 | 11,455 | — | — |
| 2023-02-24 | $30.80 | $30.80 | 10,535 | — | — |
| 2023-02-23 | $31.60 | $31.60 | 8,745 | — | — |
| 2023-02-22 | $29.60 | $29.60 | 6,200 | — | — |
| 2023-02-21 | $29.60 | $29.60 | 13,500 | — | — |
| 2023-02-17 | $29.80 | $29.80 | 11,730 | — | — |
| 2023-02-16 | $28.40 | $28.40 | 19,820 | — | — |
| 2023-02-15 | $28.00 | $28.00 | 20,330 | — | — |
| 2023-02-14 | $29.20 | $29.20 | 27,630 | — | — |
| 2023-02-13 | $27.60 | $27.60 | 25,755 | — | — |
| 2023-02-10 | $28.60 | $28.60 | 9,760 | — | — |
| 2023-02-09 | $28.20 | $28.20 | 19,350 | — | — |
| 2023-02-08 | $29.00 | $29.00 | 14,175 | — | — |
| 2023-02-07 | $30.00 | $30.00 | 3,030 | — | — |
| 2023-02-06 | $30.30 | $30.30 | 4,600 | — | — |
| 2023-02-03 | $29.40 | $29.40 | 6,055 | — | — |
| 2023-02-02 | $29.00 | $29.00 | 5,170 | — | — |
| 2023-02-01 | $29.40 | $29.40 | 5,565 | — | — |
| 2023-01-31 | $29.40 | $29.40 | 4,810 | — | — |
| 2023-01-30 | $28.20 | $28.20 | 9,380 | — | — |
| 2023-01-27 | $29.40 | $29.40 | 6,295 | — | — |
| 2023-01-26 | $29.20 | $29.20 | 5,115 | — | — |
| 2023-01-25 | $29.80 | $29.80 | 9,630 | — | — |
| 2023-01-24 | $30.80 | $30.80 | 11,180 | — | — |
| 2023-01-23 | $30.60 | $30.60 | 11,915 | — | — |
| 2023-01-20 | $28.80 | $28.80 | 12,105 | — | — |
| 2023-01-19 | $27.80 | $27.80 | 3,600 | — | — |
| 2023-01-18 | $28.60 | $28.60 | 6,295 | — | — |
| 2023-01-17 | $30.40 | $30.40 | 5,090 | — | — |
| 2023-01-13 | $30.00 | $30.00 | 5,740 | — | — |
| 2023-01-12 | $29.60 | $29.60 | 7,250 | — | — |
| 2023-01-11 | $29.60 | $29.60 | 9,815 | — | — |
| 2023-01-10 | $29.20 | $29.20 | 9,710 | — | — |
| 2023-01-09 | $29.20 | $29.20 | 14,505 | — | — |
| 2023-01-06 | $28.20 | $28.20 | 22,245 | — | — |
| 2023-01-05 | $29.00 | $29.00 | 11,570 | — | — |
| 2023-01-04 | $28.20 | $28.20 | 24,050 | — | — |
| 2023-01-03 | $27.40 | $27.40 | 26,470 | — | — |