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
- 2023-01-19 to 2026-09-03
- 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 | $22.50 | $22.50 | 1,360 | — | — |
| 2023-12-28 | $22.35 | $22.35 | 1,993 | — | — |
| 2023-12-27 | $22.22 | $22.22 | 2,700 | — | — |
| 2023-12-26 | $21.30 | $21.30 | 3,207 | — | — |
| 2023-12-22 | $22.35 | $22.35 | 347 | — | — |
| 2023-12-21 | $22.18 | $22.18 | 1,180 | — | — |
| 2023-12-20 | $22.05 | $22.05 | 313 | — | — |
| 2023-12-19 | $22.50 | $22.50 | 613 | — | — |
| 2023-12-18 | $21.30 | $21.30 | 620 | — | — |
| 2023-12-15 | $21.30 | $21.30 | 753 | — | — |
| 2023-12-14 | $21.15 | $21.15 | 1,313 | — | — |
| 2023-12-13 | $21.90 | $21.90 | 807 | — | — |
| 2023-12-12 | $22.20 | $22.20 | 567 | — | — |
| 2023-12-11 | $23.25 | $23.25 | 587 | — | — |
| 2023-12-08 | $23.10 | $23.10 | 407 | — | — |
| 2023-12-07 | $21.15 | $21.15 | 953 | — | — |
| 2023-12-06 | $23.40 | $23.40 | 800 | — | — |
| 2023-12-05 | $23.25 | $23.25 | 813 | — | — |
| 2023-12-04 | $22.80 | $22.80 | 293 | — | — |
| 2023-12-01 | $23.70 | $23.70 | 647 | — | — |
| 2023-11-30 | $23.10 | $23.10 | 433 | — | — |
| 2023-11-29 | $22.35 | $22.35 | 1,580 | — | — |
| 2023-11-28 | $22.95 | $22.95 | 1,273 | — | — |
| 2023-11-27 | $23.25 | $23.25 | 1,593 | — | — |
| 2023-11-24 | $23.63 | $23.63 | 527 | — | — |
| 2023-11-22 | $23.40 | $23.40 | 353 | — | — |
| 2023-11-21 | $24.00 | $24.00 | 920 | — | — |
| 2023-11-20 | $25.80 | $25.80 | 2,653 | — | — |
| 2023-11-17 | $25.58 | $25.58 | 133 | — | — |
| 2023-11-16 | $26.10 | $26.10 | 107 | — | — |
| 2023-11-15 | $25.20 | $25.20 | 1,173 | — | — |
| 2023-11-14 | $24.45 | $24.45 | 787 | — | — |
| 2023-11-13 | $25.35 | $25.35 | 433 | — | — |
| 2023-11-10 | $25.50 | $25.50 | 153 | — | — |
| 2023-11-09 | $26.85 | $26.85 | 647 | — | — |
| 2023-11-08 | $27.00 | $27.00 | 1,593 | — | — |
| 2023-11-07 | $24.30 | $24.30 | 393 | — | — |
| 2023-11-06 | $24.60 | $24.60 | 447 | — | — |
| 2023-11-03 | $26.25 | $26.25 | 2,807 | — | — |
| 2023-11-02 | $24.00 | $24.00 | 1,220 | — | — |
| 2023-11-01 | $24.60 | $24.60 | 1,020 | — | — |
| 2023-10-31 | $24.75 | $24.75 | 1,120 | — | — |
| 2023-10-30 | $25.35 | $25.35 | 1,627 | — | — |
| 2023-10-27 | $23.25 | $23.25 | 320 | — | — |
| 2023-10-26 | $23.70 | $23.70 | 3,193 | — | — |
| 2023-10-25 | $22.05 | $22.05 | 307 | — | — |
| 2023-10-24 | $21.45 | $21.45 | 2,253 | — | — |
| 2023-10-23 | $22.50 | $22.50 | 1,227 | — | — |
| 2023-10-20 | $21.15 | $21.15 | 300 | — | — |
| 2023-10-19 | $22.35 | $22.35 | 427 | — | — |
| 2023-10-18 | $22.20 | $22.20 | 453 | — | — |
| 2023-10-17 | $22.65 | $22.65 | 1,240 | — | — |
| 2023-10-16 | $23.25 | $23.25 | 1,807 | — | — |
| 2023-10-13 | $24.00 | $24.00 | 247 | — | — |
| 2023-10-12 | $23.25 | $23.25 | 1,920 | — | — |
| 2023-10-11 | $24.00 | $24.00 | 193 | — | — |
| 2023-10-10 | $24.00 | $24.00 | 573 | — | — |
| 2023-10-09 | $23.25 | $23.25 | 1,007 | — | — |
| 2023-10-06 | $25.07 | $25.07 | 1,213 | — | — |
| 2023-10-05 | $27.00 | $27.00 | 387 | — | — |
| 2023-10-04 | $27.75 | $27.75 | 193 | — | — |
| 2023-10-03 | $25.95 | $25.95 | 527 | — | — |
| 2023-10-02 | $27.45 | $27.45 | 340 | — | — |
| 2023-09-29 | $28.05 | $28.05 | 580 | — | — |
| 2023-09-28 | $27.15 | $27.15 | 653 | — | — |
| 2023-09-27 | $27.90 | $27.90 | 500 | — | — |
| 2023-09-26 | $27.75 | $27.75 | 2,633 | — | — |
| 2023-09-25 | $27.45 | $27.45 | 127 | — | — |
| 2023-09-22 | $28.80 | $28.80 | 487 | — | — |
| 2023-09-21 | $27.30 | $27.30 | 2,133 | — | — |
| 2023-09-20 | $27.45 | $27.45 | 347 | — | — |
| 2023-09-19 | $28.35 | $28.35 | 1,767 | — | — |
| 2023-09-18 | $28.05 | $28.05 | 2,120 | — | — |
| 2023-09-15 | $29.55 | $29.55 | 6,580 | — | — |
| 2023-09-14 | $31.20 | $31.20 | 773 | — | — |
| 2023-09-13 | $30.30 | $30.30 | 1,233 | — | — |
| 2023-09-12 | $30.90 | $30.90 | 2,587 | — | — |
| 2023-09-11 | $30.00 | $30.00 | 6,853 | — | — |
| 2023-09-08 | $25.65 | $25.65 | 1,947 | — | — |
| 2023-09-07 | $24.60 | $24.60 | 4,253 | — | — |
| 2023-09-06 | $23.33 | $23.33 | 620 | — | — |
| 2023-09-05 | $25.20 | $25.20 | 567 | — | — |
| 2023-09-01 | $23.70 | $23.70 | 460 | — | — |
| 2023-08-31 | $23.10 | $23.10 | 240 | — | — |
| 2023-08-30 | $22.50 | $22.50 | 5,060 | — | — |
| 2023-08-29 | $21.75 | $21.75 | 760 | — | — |
| 2023-08-28 | $22.05 | $22.05 | 593 | — | — |
| 2023-08-25 | $21.45 | $21.45 | 167 | — | — |
| 2023-08-24 | $21.45 | $21.45 | 273 | — | — |
| 2023-08-23 | $21.00 | $21.00 | 267 | — | — |
| 2023-08-22 | $21.00 | $21.00 | 460 | — | — |
| 2023-08-21 | $20.70 | $20.70 | 520 | — | — |
| 2023-08-18 | $20.70 | $20.70 | 1,780 | — | — |
| 2023-08-17 | $21.90 | $21.90 | 2,520 | — | — |
| 2023-08-16 | $22.05 | $22.05 | 320 | — | — |
| 2023-08-15 | $20.70 | $20.70 | 667 | — | — |
| 2023-08-14 | $21.45 | $21.45 | 880 | — | — |
| 2023-08-11 | $21.60 | $21.60 | 580 | — | — |
| 2023-08-10 | $21.45 | $21.45 | 3,527 | — | — |
| 2023-08-09 | $21.45 | $21.45 | 2,173 | — | — |
| 2023-08-08 | $21.75 | $21.75 | 613 | — | — |
| 2023-08-07 | $21.75 | $21.75 | 3,487 | — | — |
| 2023-08-04 | $21.60 | $21.60 | 4,760 | — | — |
| 2023-08-03 | $25.05 | $25.05 | 15,180 | — | — |
| 2023-08-02 | $22.50 | $22.50 | 827 | — | — |
| 2023-08-01 | $21.45 | $21.45 | 2,787 | — | — |
| 2023-07-31 | $21.45 | $21.45 | 647 | — | — |
| 2023-07-28 | $21.30 | $21.30 | 827 | — | — |
| 2023-07-27 | $21.15 | $21.15 | 1,780 | — | — |
| 2023-07-26 | $22.20 | $22.20 | 1,220 | — | — |
| 2023-07-25 | $23.25 | $23.25 | 2,040 | — | — |
| 2023-07-24 | $24.00 | $24.00 | 5,200 | — | — |
| 2023-07-21 | $20.70 | $20.70 | 940 | — | — |
| 2023-07-20 | $21.00 | $21.00 | 667 | — | — |
| 2023-07-19 | $19.80 | $19.80 | 4,040 | — | — |
| 2023-07-18 | $21.15 | $21.15 | 3,573 | — | — |
| 2023-07-17 | $20.55 | $20.55 | 4,200 | — | — |
| 2023-07-14 | $20.10 | $20.10 | 2,093 | — | — |
| 2023-07-13 | $20.55 | $20.55 | 7,740 | — | — |
| 2023-07-12 | $23.40 | $23.40 | 43,000 | — | — |
| 2023-07-11 | $20.70 | $20.70 | 4,193 | — | — |
| 2023-07-10 | $21.15 | $21.15 | 960 | — | — |
| 2023-07-07 | $21.75 | $21.75 | 760 | — | — |
| 2023-07-06 | $21.60 | $21.60 | 1,387 | — | — |
| 2023-07-05 | $22.20 | $22.20 | 2,913 | — | — |
| 2023-07-03 | $24.75 | $24.75 | 2,240 | — | — |
| 2023-06-30 | $26.25 | $26.25 | 2,673 | — | — |
| 2023-06-29 | $25.80 | $25.80 | 1,653 | — | — |
| 2023-06-28 | $25.65 | $25.65 | 1,260 | — | — |
| 2023-06-27 | $26.55 | $26.55 | 1,247 | — | — |
| 2023-06-26 | $28.65 | $28.65 | 860 | — | — |
| 2023-06-23 | $29.25 | $29.25 | 4,113 | — | — |
| 2023-06-22 | $33.00 | $33.00 | 727 | — | — |
| 2023-06-21 | $34.50 | $34.50 | 527 | — | — |
| 2023-06-20 | $33.90 | $33.90 | 4,987 | — | — |
| 2023-06-16 | $38.10 | $38.10 | 16,780 | — | — |
| 2023-06-15 | $42.30 | $42.30 | 2,773 | — | — |
| 2023-06-14 | $42.15 | $42.15 | 4,840 | — | — |
| 2023-06-13 | $44.40 | $44.40 | 3,347 | — | — |
| 2023-06-12 | $45.60 | $45.60 | 4,093 | — | — |
| 2023-06-09 | $44.25 | $44.25 | 1,327 | — | — |
| 2023-06-08 | $42.15 | $42.15 | 2,060 | — | — |
| 2023-06-07 | $43.50 | $43.50 | 7,227 | — | — |
| 2023-06-06 | $42.75 | $42.75 | 8,080 | — | — |
| 2023-06-05 | $38.40 | $38.40 | 2,240 | — | — |
| 2023-06-02 | $35.85 | $35.85 | 2,187 | — | — |
| 2023-06-01 | $32.55 | $32.55 | 253 | — | — |
| 2023-05-31 | $31.80 | $31.80 | 3,833 | — | — |
| 2023-05-30 | $33.75 | $33.75 | 1,073 | — | — |
| 2023-05-26 | $34.20 | $34.20 | 987 | — | — |
| 2023-05-25 | $34.95 | $34.95 | 1,133 | — | — |
| 2023-05-24 | $37.05 | $37.05 | 440 | — | — |
| 2023-05-23 | $37.05 | $37.05 | 2,567 | — | — |
| 2023-05-22 | $39.75 | $39.75 | 2,993 | — | — |
| 2023-05-19 | $36.60 | $36.60 | 1,380 | — | — |
| 2023-05-18 | $33.30 | $33.30 | 947 | — | — |
| 2023-05-17 | $33.90 | $33.90 | 593 | — | — |
| 2023-05-16 | $36.60 | $36.60 | 900 | — | — |
| 2023-05-15 | $37.80 | $37.80 | 2,293 | — | — |
| 2023-05-12 | $38.70 | $38.70 | 1,060 | — | — |
| 2023-05-11 | $38.10 | $38.10 | 840 | — | — |
| 2023-05-10 | $38.70 | $38.70 | 1,927 | — | — |
| 2023-05-09 | $38.55 | $38.55 | 3,213 | — | — |
| 2023-05-08 | $33.90 | $33.90 | 2,427 | — | — |
| 2023-05-05 | $31.05 | $31.05 | 6,627 | — | — |
| 2023-05-04 | $27.15 | $27.15 | 1,347 | — | — |
| 2023-05-03 | $27.90 | $27.90 | 2,460 | — | — |
| 2023-05-02 | $29.25 | $29.25 | 820 | — | — |
| 2023-05-01 | $29.70 | $29.70 | 1,967 | — | — |
| 2023-04-28 | $31.50 | $31.50 | 3,327 | — | — |
| 2023-04-27 | $30.00 | $30.00 | 4,680 | — | — |
| 2023-04-26 | $30.90 | $30.90 | 807 | — | — |
| 2023-04-25 | $30.00 | $30.00 | 1,127 | — | — |
| 2023-04-24 | $32.40 | $32.40 | 8,200 | — | — |
| 2023-04-21 | $30.00 | $30.00 | 1,747 | — | — |
| 2023-04-20 | $34.35 | $34.35 | 2,260 | — | — |
| 2023-04-19 | $36.75 | $36.75 | 3,333 | — | — |
| 2023-04-18 | $39.90 | $39.90 | 2,487 | — | — |
| 2023-04-17 | $42.15 | $42.15 | 4,107 | — | — |
| 2023-04-14 | $39.30 | $39.30 | 2,813 | — | — |
| 2023-04-13 | $41.45 | $41.45 | 10,120 | — | — |
| 2023-04-12 | $41.10 | $41.10 | 11,593 | — | — |
| 2023-04-11 | $44.40 | $44.40 | 12,653 | — | — |
| 2023-04-10 | $39.90 | $39.90 | 16,427 | — | — |
| 2023-04-06 | $46.20 | $46.20 | 265,747 | — | — |
| 2023-04-05 | $34.95 | $34.95 | 9,427 | — | — |
| 2023-04-04 | $49.35 | $49.35 | 2,460 | — | — |
| 2023-04-03 | $50.25 | $50.25 | 3,707 | — | — |
| 2023-03-31 | $51.90 | $51.90 | 7,187 | — | — |
| 2023-03-30 | $49.80 | $49.80 | 4,853 | — | — |
| 2023-03-29 | $55.50 | $55.50 | 4,440 | — | — |
| 2023-03-28 | $58.20 | $58.20 | 8,873 | — | — |
| 2023-03-27 | $57.60 | $57.60 | 1,507 | — | — |
| 2023-03-24 | $61.80 | $61.80 | 18,987 | — | — |
| 2023-03-23 | $60.00 | $60.00 | 14,147 | — | — |
| 2023-03-22 | $75.75 | $75.75 | 5,507 | — | — |
| 2023-03-21 | $67.50 | $67.50 | 3,360 | — | — |
| 2023-03-20 | $63.00 | $63.00 | 413 | — | — |
| 2023-03-17 | $67.35 | $67.35 | 3,393 | — | — |
| 2023-03-16 | $61.95 | $61.95 | 1,207 | — | — |
| 2023-03-15 | $66.75 | $66.75 | 2,260 | — | — |
| 2023-03-14 | $61.20 | $61.20 | 1,320 | — | — |
| 2023-03-13 | $63.90 | $63.90 | 173 | — | — |
| 2023-03-10 | $62.10 | $62.10 | 333 | — | — |
| 2023-03-09 | $68.85 | $68.85 | 1,487 | — | — |
| 2023-03-08 | $68.70 | $68.70 | 3,800 | — | — |
| 2023-03-07 | $65.10 | $65.10 | 327 | — | — |
| 2023-03-06 | $66.60 | $66.60 | 707 | — | — |
| 2023-03-03 | $68.40 | $68.40 | 1,360 | — | — |
| 2023-03-02 | $69.45 | $69.45 | 620 | — | — |
| 2023-03-01 | $68.25 | $68.25 | 607 | — | — |
| 2023-02-28 | $67.65 | $67.65 | 860 | — | — |
| 2023-02-27 | $72.00 | $72.00 | 1,413 | — | — |
| 2023-02-24 | $76.35 | $76.35 | 1,567 | — | — |
| 2023-02-23 | $70.50 | $70.50 | 813 | — | — |
| 2023-02-22 | $70.20 | $70.20 | 87 | — | — |
| 2023-02-21 | $71.85 | $71.85 | 1,160 | — | — |
| 2023-02-17 | $78.60 | $78.60 | 1,807 | — | — |
| 2023-02-16 | $72.82 | $72.82 | 800 | — | — |
| 2023-02-15 | $71.10 | $71.10 | 653 | — | — |
| 2023-02-14 | $69.00 | $69.00 | 3,973 | — | — |
| 2023-02-13 | $61.35 | $61.35 | 6,653 | — | — |
| 2023-02-10 | $78.00 | $78.00 | 1,880 | — | — |
| 2023-02-09 | $81.30 | $81.30 | 2,693 | — | — |
| 2023-02-08 | $80.25 | $80.25 | 1,500 | — | — |
| 2023-02-07 | $79.05 | $79.05 | 2,160 | — | — |
| 2023-02-06 | $80.85 | $80.85 | 2,860 | — | — |
| 2023-02-03 | $77.25 | $77.25 | 1,607 | — | — |
| 2023-02-02 | $75.00 | $75.00 | 7,693 | — | — |
| 2023-02-01 | $71.10 | $71.10 | 6,287 | — | — |
| 2023-01-31 | $64.95 | $64.95 | 507 | — | — |
| 2023-01-30 | $64.80 | $64.80 | 1,040 | — | — |
| 2023-01-27 | $66.45 | $66.45 | 1,067 | — | — |
| 2023-01-26 | $65.25 | $65.25 | 713 | — | — |
| 2023-01-25 | $64.50 | $64.50 | 900 | — | — |
| 2023-01-24 | $66.60 | $66.60 | 2,053 | — | — |
| 2023-01-23 | $63.15 | $63.15 | 4,807 | — | — |
| 2023-01-20 | $70.35 | $70.35 | 16,507 | — | — |
| 2023-01-19 | $77.25 | $77.25 | 1,693 | — | — |