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
- 2022-04-19 to 2026-08-24
- 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 |
|---|---|---|---|
| 2023-12-29 | $22.61 | $22.61 | 304,814 |
| 2023-12-28 | $20.65 | $20.65 | 341,086 |
| 2023-12-27 | $20.44 | $20.44 | 234,829 |
| 2023-12-26 | $16.24 | $16.24 | 52,857 |
| 2023-12-22 | $16.45 | $16.45 | 23,471 |
| 2023-12-21 | $15.12 | $15.12 | 23,514 |
| 2023-12-20 | $14.42 | $14.42 | 28,086 |
| 2023-12-19 | $14.56 | $14.56 | 24,443 |
| 2023-12-18 | $14.42 | $14.42 | 39,329 |
| 2023-12-15 | $14.70 | $14.70 | 68,014 |
| 2023-12-14 | $16.87 | $16.87 | 38,829 |
| 2023-12-13 | $18.20 | $18.20 | 26,229 |
| 2023-12-12 | $18.90 | $18.90 | 8,743 |
| 2023-12-11 | $18.97 | $18.97 | 28,271 |
| 2023-12-08 | $20.58 | $20.58 | 81,686 |
| 2023-12-07 | $17.50 | $17.50 | 13,286 |
| 2023-12-06 | $17.71 | $17.71 | 21,286 |
| 2023-12-05 | $17.57 | $17.57 | 40,600 |
| 2023-12-04 | $16.66 | $16.66 | 57,529 |
| 2023-12-01 | $15.61 | $15.61 | 17,186 |
| 2023-11-30 | $15.54 | $15.54 | 4,443 |
| 2023-11-29 | $15.19 | $15.19 | 5,914 |
| 2023-11-28 | $15.61 | $15.61 | 6,729 |
| 2023-11-27 | $15.89 | $15.89 | 8,900 |
| 2023-11-24 | $15.96 | $15.96 | 4,657 |
| 2023-11-22 | $15.47 | $15.47 | 7,600 |
| 2023-11-21 | $15.68 | $15.68 | 13,757 |
| 2023-11-20 | $15.05 | $15.05 | 23,914 |
| 2023-11-17 | $14.56 | $14.56 | 25,100 |
| 2023-11-16 | $16.10 | $16.10 | 6,657 |
| 2023-11-15 | $16.10 | $16.10 | 16,286 |
| 2023-11-14 | $16.94 | $16.94 | 12,843 |
| 2023-11-13 | $16.83 | $16.83 | 14,586 |
| 2023-11-10 | $18.13 | $18.13 | 9,214 |
| 2023-11-09 | $17.99 | $17.99 | 23,371 |
| 2023-11-08 | $18.13 | $18.13 | 3,400 |
| 2023-11-07 | $18.55 | $18.55 | 7,043 |
| 2023-11-06 | $17.29 | $17.29 | 14,857 |
| 2023-11-03 | $18.62 | $18.62 | 13,586 |
| 2023-11-02 | $17.78 | $17.78 | 4,071 |
| 2023-11-01 | $17.36 | $17.36 | 1,557 |
| 2023-10-31 | $18.13 | $18.13 | 1,214 |
| 2023-10-30 | $17.92 | $17.92 | 3,486 |
| 2023-10-27 | $17.64 | $17.64 | 4,614 |
| 2023-10-26 | $17.85 | $17.85 | 6,843 |
| 2023-10-25 | $18.48 | $18.48 | 6,243 |
| 2023-10-24 | $19.18 | $19.18 | 16,400 |
| 2023-10-23 | $17.85 | $17.85 | 24,829 |
| 2023-10-20 | $18.83 | $18.83 | 3,286 |
| 2023-10-19 | $18.97 | $18.97 | 1,357 |
| 2023-10-18 | $18.90 | $18.90 | 3,886 |
| 2023-10-17 | $19.04 | $19.04 | 4,671 |
| 2023-10-16 | $18.97 | $18.97 | 13,243 |
| 2023-10-13 | $18.13 | $18.13 | 4,986 |
| 2023-10-12 | $18.20 | $18.20 | 2,271 |
| 2023-10-11 | $18.62 | $18.62 | 4,557 |
| 2023-10-10 | $19.04 | $19.04 | 5,714 |
| 2023-10-09 | $18.97 | $18.97 | 7,329 |
| 2023-10-06 | $19.18 | $19.18 | 9,200 |
| 2023-10-05 | $18.62 | $18.62 | 7,543 |
| 2023-10-04 | $18.90 | $18.90 | 7,486 |
| 2023-10-03 | $17.85 | $17.85 | 6,857 |
| 2023-10-02 | $19.25 | $19.25 | 17,343 |
| 2023-09-29 | $18.41 | $18.41 | 11,114 |
| 2023-09-28 | $17.71 | $17.71 | 11,457 |
| 2023-09-27 | $15.75 | $15.75 | 24,471 |
| 2023-09-26 | $15.82 | $15.82 | 28,514 |
| 2023-09-25 | $15.68 | $15.68 | 37,129 |
| 2023-09-22 | $17.08 | $17.08 | 122,871 |
| 2023-09-21 | $16.38 | $16.38 | 28,829 |
| 2023-09-20 | $18.41 | $18.41 | 30,786 |
| 2023-09-19 | $18.69 | $18.69 | 28,329 |
| 2023-09-18 | $18.97 | $18.97 | 36,786 |
| 2023-09-15 | $21.63 | $21.63 | 59,486 |
| 2023-09-14 | $21.28 | $21.28 | 26,657 |
| 2023-09-13 | $21.07 | $21.07 | 12,200 |
| 2023-09-12 | $21.00 | $21.00 | 11,571 |
| 2023-09-11 | $21.21 | $21.21 | 14,300 |
| 2023-09-08 | $20.86 | $20.86 | 11,671 |
| 2023-09-07 | $21.00 | $21.00 | 18,071 |
| 2023-09-06 | $19.32 | $19.32 | 6,029 |
| 2023-09-05 | $20.02 | $20.02 | 8,786 |
| 2023-09-01 | $19.53 | $19.53 | 10,386 |
| 2023-08-31 | $19.46 | $19.46 | 11,786 |
| 2023-08-30 | $19.53 | $19.53 | 14,800 |
| 2023-08-29 | $20.72 | $20.72 | 27,371 |
| 2023-08-28 | $18.97 | $18.97 | 23,471 |
| 2023-08-25 | $20.02 | $20.02 | 4,671 |
| 2023-08-24 | $19.95 | $19.95 | 4,186 |
| 2023-08-23 | $20.44 | $20.44 | 10,586 |
| 2023-08-22 | $20.23 | $20.23 | 9,814 |
| 2023-08-21 | $20.58 | $20.58 | 21,786 |
| 2023-08-18 | $22.47 | $22.47 | 10,471 |
| 2023-08-17 | $23.52 | $23.52 | 24,071 |
| 2023-08-16 | $23.45 | $23.45 | 8,057 |
| 2023-08-15 | $24.22 | $24.22 | 17,800 |
| 2023-08-14 | $25.83 | $25.83 | 19,343 |
| 2023-08-11 | $25.06 | $25.06 | 7,886 |
| 2023-08-10 | $24.57 | $24.57 | 31,043 |
| 2023-08-09 | $25.34 | $25.34 | 4,286 |
| 2023-08-08 | $25.48 | $25.48 | 13,286 |
| 2023-08-07 | $25.41 | $25.41 | 16,814 |
| 2023-08-04 | $26.60 | $26.60 | 16,657 |
| 2023-08-03 | $26.18 | $26.18 | 14,429 |
| 2023-08-02 | $25.55 | $25.55 | 12,057 |
| 2023-08-01 | $26.25 | $26.25 | 30,100 |
| 2023-07-31 | $26.39 | $26.39 | 28,229 |
| 2023-07-28 | $27.93 | $27.93 | 26,643 |
| 2023-07-27 | $27.23 | $27.23 | 153,771 |
| 2023-07-26 | $30.38 | $30.38 | 174,300 |
| 2023-07-25 | $26.74 | $26.74 | 45,514 |
| 2023-07-24 | $26.46 | $26.46 | 131,300 |
| 2023-07-21 | $25.34 | $25.34 | 528,357 |
| 2023-07-20 | $21.42 | $21.42 | 17,414 |
| 2023-07-19 | $22.05 | $22.05 | 28,400 |
| 2023-07-18 | $21.84 | $21.84 | 36,157 |
| 2023-07-17 | $23.66 | $23.66 | 21,157 |
| 2023-07-14 | $23.87 | $23.87 | 46,543 |
| 2023-07-13 | $24.71 | $24.71 | 108,200 |
| 2023-07-12 | $22.26 | $22.26 | 28,629 |
| 2023-07-11 | $22.61 | $22.61 | 78,600 |
| 2023-07-10 | $23.73 | $23.73 | 192,071 |
| 2023-07-07 | $19.60 | $19.60 | 58,443 |
| 2023-07-06 | $19.67 | $19.67 | 100,786 |
| 2023-07-05 | $23.03 | $23.03 | 113,571 |
| 2023-07-03 | $25.27 | $25.27 | 358,286 |
| 2023-06-30 | $22.61 | $22.61 | 71,343 |
| 2023-06-29 | $28.28 | $28.28 | 53,714 |
| 2023-06-28 | $26.60 | $26.60 | 53,914 |
| 2023-06-27 | $28.14 | $28.14 | 50,000 |
| 2023-06-26 | $34.09 | $34.09 | 78,629 |
| 2023-06-23 | $48.62 | $48.62 | 19,743 |
| 2023-06-22 | $72.87 | $72.87 | 25,614 |
| 2023-06-21 | $72.80 | $72.80 | 45,114 |
| 2023-06-20 | $72.73 | $72.73 | 15,700 |
| 2023-06-16 | $72.52 | $72.52 | 229 |
| 2023-06-15 | $72.59 | $72.59 | 0 |
| 2023-06-14 | $72.59 | $72.59 | 72,129 |
| 2023-06-13 | $72.59 | $72.59 | 1,714 |
| 2023-06-12 | $72.66 | $72.66 | 101,543 |
| 2023-06-09 | $72.45 | $72.45 | 157 |
| 2023-06-08 | $72.45 | $72.45 | 214 |
| 2023-06-07 | $72.45 | $72.45 | 329 |
| 2023-06-06 | $71.75 | $71.75 | 0 |
| 2023-06-05 | $71.75 | $71.75 | 871 |
| 2023-06-02 | $72.45 | $72.45 | 957 |
| 2023-06-01 | $72.45 | $72.45 | 214 |
| 2023-05-31 | $72.38 | $72.38 | 386 |
| 2023-05-30 | $72.80 | $72.80 | 371 |
| 2023-05-26 | $72.38 | $72.38 | 3,214 |
| 2023-05-25 | $72.59 | $72.59 | 1,314 |
| 2023-05-24 | $72.95 | $72.95 | 1,771 |
| 2023-05-23 | $72.52 | $72.52 | 157 |
| 2023-05-22 | $72.59 | $72.59 | 119,157 |
| 2023-05-19 | $72.66 | $72.66 | 50,900 |
| 2023-05-18 | $72.70 | $72.70 | 551,314 |
| 2023-05-17 | $72.66 | $72.66 | 626,271 |
| 2023-05-16 | $72.63 | $72.63 | 255,929 |
| 2023-05-15 | $72.63 | $72.63 | 27,971 |
| 2023-05-12 | $72.63 | $72.63 | 64,686 |
| 2023-05-11 | $72.59 | $72.59 | 112,871 |
| 2023-05-10 | $72.70 | $72.70 | 9,800 |
| 2023-05-09 | $72.59 | $72.59 | 425,629 |
| 2023-05-08 | $72.59 | $72.59 | 62,414 |
| 2023-05-05 | $72.59 | $72.59 | 146,486 |
| 2023-05-04 | $72.49 | $72.49 | 914 |
| 2023-05-03 | $72.45 | $72.45 | 586 |
| 2023-05-02 | $72.45 | $72.45 | 47,314 |
| 2023-05-01 | $72.45 | $72.45 | 10,671 |
| 2023-04-28 | $72.52 | $72.52 | 671 |
| 2023-04-27 | $72.52 | $72.52 | 58,443 |
| 2023-04-26 | $72.45 | $72.45 | 38,371 |
| 2023-04-25 | $72.52 | $72.52 | 236,071 |
| 2023-04-24 | $72.31 | $72.31 | 72,300 |
| 2023-04-21 | $72.38 | $72.38 | 64,943 |
| 2023-04-20 | $72.24 | $72.24 | 114 |
| 2023-04-19 | $72.52 | $72.52 | 1,443 |
| 2023-04-18 | $72.45 | $72.45 | 257 |
| 2023-04-17 | $72.59 | $72.59 | 743 |
| 2023-04-14 | $72.45 | $72.45 | 429 |
| 2023-04-13 | $72.45 | $72.45 | 49,057 |
| 2023-04-12 | $71.89 | $71.89 | 2,286 |
| 2023-04-11 | $72.52 | $72.52 | 11,429 |
| 2023-04-10 | $72.80 | $72.80 | 4,886 |
| 2023-04-06 | $71.61 | $71.61 | 5,414 |
| 2023-04-05 | $72.11 | $72.11 | 1,186 |
| 2023-04-04 | $72.66 | $72.66 | 186 |
| 2023-04-03 | $72.45 | $72.45 | 8,800 |
| 2023-03-31 | $72.45 | $72.45 | 4,686 |
| 2023-03-30 | $72.10 | $72.10 | 557 |
| 2023-03-29 | $71.89 | $71.89 | 4,200 |
| 2023-03-28 | $71.82 | $71.82 | 23,657 |
| 2023-03-27 | $69.79 | $69.79 | 1,843 |
| 2023-03-24 | $72.31 | $72.31 | 3,786 |
| 2023-03-23 | $72.24 | $72.24 | 88,800 |
| 2023-03-22 | $72.03 | $72.03 | 103,214 |
| 2023-03-21 | $72.10 | $72.10 | 300 |
| 2023-03-20 | $72.17 | $72.17 | 107,057 |
| 2023-03-17 | $71.82 | $71.82 | 5,643 |
| 2023-03-16 | $71.88 | $71.88 | 1,057 |
| 2023-03-15 | $71.75 | $71.75 | 57 |
| 2023-03-14 | $71.75 | $71.75 | 700 |
| 2023-03-13 | $71.62 | $71.62 | 29 |
| 2023-03-10 | $71.75 | $71.75 | 2,071 |
| 2023-03-09 | $71.75 | $71.75 | 43 |
| 2023-03-08 | $71.75 | $71.75 | 83,486 |
| 2023-03-07 | $71.68 | $71.68 | 14 |
| 2023-03-06 | $71.68 | $71.68 | 57 |
| 2023-03-03 | $71.75 | $71.75 | 57 |
| 2023-03-02 | $71.68 | $71.68 | 4,571 |
| 2023-03-01 | $71.75 | $71.75 | 11,300 |
| 2023-02-28 | $71.68 | $71.68 | 5,086 |
| 2023-02-27 | $71.74 | $71.74 | 3,386 |
| 2023-02-24 | $71.54 | $71.54 | 2,571 |
| 2023-02-23 | $71.54 | $71.54 | 8,543 |
| 2023-02-22 | $71.61 | $71.61 | 3,843 |
| 2023-02-21 | $71.68 | $71.68 | 5,614 |
| 2023-02-17 | $71.68 | $71.68 | 59,414 |
| 2023-02-16 | $71.68 | $71.68 | 6,286 |
| 2023-02-15 | $71.68 | $71.68 | 13,929 |
| 2023-02-14 | $71.61 | $71.61 | 5,929 |
| 2023-02-13 | $71.64 | $71.64 | 4,043 |
| 2023-02-10 | $71.61 | $71.61 | 20,743 |
| 2023-02-09 | $71.68 | $71.68 | 17,771 |
| 2023-02-08 | $71.61 | $71.61 | 4,357 |
| 2023-02-07 | $71.33 | $71.33 | 4,386 |
| 2023-02-06 | $71.47 | $71.47 | 4,686 |
| 2023-02-03 | $71.33 | $71.33 | 4,300 |
| 2023-02-02 | $71.40 | $71.40 | 7,814 |
| 2023-02-01 | $71.40 | $71.40 | 4,986 |
| 2023-01-31 | $71.50 | $71.50 | 5,186 |
| 2023-01-30 | $71.54 | $71.54 | 89,229 |
| 2023-01-27 | $71.33 | $71.33 | 45,586 |
| 2023-01-26 | $71.47 | $71.47 | 2,386 |
| 2023-01-25 | $71.40 | $71.40 | 3,714 |
| 2023-01-24 | $71.40 | $71.40 | 6,343 |
| 2023-01-23 | $71.26 | $71.26 | 6,714 |
| 2023-01-20 | $71.33 | $71.33 | 20,343 |
| 2023-01-19 | $71.33 | $71.33 | 18,729 |
| 2023-01-18 | $71.29 | $71.29 | 5,400 |
| 2023-01-17 | $71.47 | $71.47 | 5,286 |
| 2023-01-13 | $71.26 | $71.26 | 5,543 |
| 2023-01-12 | $71.26 | $71.26 | 50,614 |
| 2023-01-11 | $71.19 | $71.19 | 2,614 |
| 2023-01-10 | $71.05 | $71.05 | 1,557 |
| 2023-01-09 | $71.19 | $71.19 | 20,243 |
| 2023-01-06 | $70.91 | $70.91 | 1,243 |
| 2023-01-05 | $71.26 | $71.26 | 19,071 |
| 2023-01-04 | $71.05 | $71.05 | 1,257 |
| 2023-01-03 | $71.19 | $71.19 | 7,557 |