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
- 2014-01-17 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 | $37.50 | $37.50 | 52,707 | — | — |
| 2023-12-28 | $28.20 | $28.20 | 11,620 | — | — |
| 2023-12-27 | $25.05 | $25.05 | 4,353 | — | — |
| 2023-12-26 | $25.65 | $25.65 | 3,340 | — | — |
| 2023-12-22 | $25.35 | $25.35 | 6,833 | — | — |
| 2023-12-21 | $24.00 | $24.00 | 5,333 | — | — |
| 2023-12-20 | $25.20 | $25.20 | 6,780 | — | — |
| 2023-12-19 | $23.55 | $23.55 | 10,580 | — | — |
| 2023-12-18 | $20.85 | $20.85 | 4,333 | — | — |
| 2023-12-15 | $20.10 | $20.10 | 12,160 | — | — |
| 2023-12-14 | $18.15 | $18.15 | 4,213 | — | — |
| 2023-12-13 | $17.40 | $17.40 | 15,073 | — | — |
| 2023-12-12 | $20.48 | $20.48 | 4,540 | — | — |
| 2023-12-11 | $20.25 | $20.25 | 14,953 | — | — |
| 2023-12-08 | $22.05 | $22.05 | 6,373 | — | — |
| 2023-12-07 | $22.50 | $22.50 | 8,440 | — | — |
| 2023-12-06 | $23.40 | $23.40 | 3,660 | — | — |
| 2023-12-05 | $24.90 | $24.90 | 6,347 | — | — |
| 2023-12-04 | $24.15 | $24.15 | 9,353 | — | — |
| 2023-12-01 | $26.25 | $26.25 | 2,067 | — | — |
| 2023-11-30 | $26.25 | $26.25 | 6,147 | — | — |
| 2023-11-29 | $25.50 | $25.50 | 8,867 | — | — |
| 2023-11-28 | $25.35 | $25.35 | 5,907 | — | — |
| 2023-11-27 | $24.60 | $24.60 | 14,080 | — | — |
| 2023-11-24 | $24.00 | $24.00 | 11,160 | — | — |
| 2023-11-22 | $23.25 | $23.25 | 13,873 | — | — |
| 2023-11-21 | $22.20 | $22.20 | 4,080 | — | — |
| 2023-11-20 | $21.90 | $21.90 | 6,080 | — | — |
| 2023-11-17 | $21.75 | $21.75 | 4,720 | — | — |
| 2023-11-16 | $21.54 | $21.54 | 1,713 | — | — |
| 2023-11-15 | $20.85 | $20.85 | 3,340 | — | — |
| 2023-11-14 | $21.45 | $21.45 | 2,620 | — | — |
| 2023-11-13 | $20.25 | $20.25 | 5,013 | — | — |
| 2023-11-10 | $21.30 | $21.30 | 10,233 | — | — |
| 2023-11-09 | $20.85 | $20.85 | 3,247 | — | — |
| 2023-11-08 | $22.50 | $22.50 | 11,867 | — | — |
| 2023-11-07 | $21.90 | $21.90 | 15,180 | — | — |
| 2023-11-06 | $20.40 | $20.40 | 10,493 | — | — |
| 2023-11-03 | $17.55 | $17.55 | 7,100 | — | — |
| 2023-11-02 | $18.60 | $18.60 | 21,360 | — | — |
| 2023-11-01 | $19.50 | $19.50 | 13,367 | — | — |
| 2023-10-31 | $16.35 | $16.35 | 12,547 | — | — |
| 2023-10-30 | $14.67 | $14.67 | 7,820 | — | — |
| 2023-10-27 | $11.99 | $11.98 | 3,233 | — | — |
| 2023-10-26 | $11.25 | $11.25 | 2,733 | — | — |
| 2023-10-25 | $12.00 | $12.00 | 1,040 | — | — |
| 2023-10-24 | $12.45 | $12.45 | 4,153 | — | — |
| 2023-10-23 | $11.57 | $11.57 | 1,260 | — | — |
| 2023-10-20 | $12.00 | $12.00 | 547 | — | — |
| 2023-10-19 | $12.00 | $12.00 | 533 | — | — |
| 2023-10-18 | $12.00 | $12.00 | 547 | — | — |
| 2023-10-17 | $12.08 | $12.08 | 1,327 | — | — |
| 2023-10-16 | $11.70 | $11.70 | 1,607 | — | — |
| 2023-10-13 | $11.67 | $11.67 | 2,260 | — | — |
| 2023-10-12 | $12.75 | $12.75 | 1,400 | — | — |
| 2023-10-11 | $11.52 | $11.52 | 3,107 | — | — |
| 2023-10-10 | $10.64 | $10.64 | 773 | — | — |
| 2023-10-09 | $10.50 | $10.50 | 400 | — | — |
| 2023-10-06 | $10.43 | $10.43 | 927 | — | — |
| 2023-10-05 | $10.22 | $10.22 | 1,420 | — | — |
| 2023-10-04 | $10.49 | $10.48 | 1,740 | — | — |
| 2023-10-03 | $10.43 | $10.43 | 720 | — | — |
| 2023-10-02 | $10.47 | $10.47 | 1,860 | — | — |
| 2023-09-29 | $11.00 | $11.00 | 900 | — | — |
| 2023-09-28 | $10.68 | $10.68 | 947 | — | — |
| 2023-09-27 | $10.95 | $10.95 | 3,033 | — | — |
| 2023-09-26 | $10.32 | $10.32 | 1,100 | — | — |
| 2023-09-25 | $10.05 | $10.05 | 927 | — | — |
| 2023-09-22 | $10.35 | $10.35 | 4,540 | — | — |
| 2023-09-21 | $10.29 | $10.29 | 2,107 | — | — |
| 2023-09-20 | $10.61 | $10.61 | 727 | — | — |
| 2023-09-19 | $11.28 | $11.28 | 1,440 | — | — |
| 2023-09-18 | $11.24 | $11.23 | 3,067 | — | — |
| 2023-09-15 | $10.89 | $10.89 | 3,840 | — | — |
| 2023-09-14 | $12.11 | $12.11 | 880 | — | — |
| 2023-09-13 | $11.40 | $11.40 | 3,907 | — | — |
| 2023-09-12 | $11.06 | $11.06 | 6,887 | — | — |
| 2023-09-11 | $11.82 | $11.82 | 7,093 | — | — |
| 2023-09-08 | $10.43 | $10.43 | 26,333 | — | — |
| 2023-09-07 | $13.56 | $13.56 | 1,993 | — | — |
| 2023-09-06 | $13.65 | $13.65 | 1,293 | — | — |
| 2023-09-05 | $13.52 | $13.52 | 1,407 | — | — |
| 2023-09-01 | $13.50 | $13.50 | 3,853 | — | — |
| 2023-08-31 | $13.50 | $13.50 | 4,533 | — | — |
| 2023-08-30 | $14.07 | $14.07 | 1,420 | — | — |
| 2023-08-29 | $14.21 | $14.21 | 1,700 | — | — |
| 2023-08-28 | $14.81 | $14.81 | 4,427 | — | — |
| 2023-08-25 | $14.16 | $14.16 | 1,447 | — | — |
| 2023-08-24 | $14.40 | $14.40 | 1,387 | — | — |
| 2023-08-23 | $14.12 | $14.12 | 2,353 | — | — |
| 2023-08-22 | $14.10 | $14.10 | 1,920 | — | — |
| 2023-08-21 | $13.92 | $13.92 | 1,907 | — | — |
| 2023-08-18 | $14.01 | $14.01 | 3,980 | — | — |
| 2023-08-17 | $14.85 | $14.85 | 9,853 | — | — |
| 2023-08-16 | $15.90 | $15.90 | 2,100 | — | — |
| 2023-08-15 | $16.35 | $16.35 | 3,620 | — | — |
| 2023-08-14 | $16.95 | $16.95 | 5,720 | — | — |
| 2023-08-11 | $16.65 | $16.65 | 2,453 | — | — |
| 2023-08-10 | $17.55 | $17.55 | 8,253 | — | — |
| 2023-08-09 | $17.85 | $17.85 | 2,153 | — | — |
| 2023-08-08 | $16.95 | $16.95 | 1,407 | — | — |
| 2023-08-07 | $16.80 | $16.80 | 4,073 | — | — |
| 2023-08-04 | $17.25 | $17.25 | 1,167 | — | — |
| 2023-08-03 | $16.80 | $16.80 | 2,893 | — | — |
| 2023-08-02 | $17.70 | $17.70 | 5,440 | — | — |
| 2023-08-01 | $16.65 | $16.65 | 6,140 | — | — |
| 2023-07-31 | $17.40 | $17.40 | 3,360 | — | — |
| 2023-07-28 | $17.70 | $17.70 | 7,913 | — | — |
| 2023-07-27 | $17.85 | $17.85 | 7,593 | — | — |
| 2023-07-26 | $18.75 | $18.75 | 3,500 | — | — |
| 2023-07-25 | $19.05 | $19.05 | 1,500 | — | — |
| 2023-07-24 | $19.05 | $19.05 | 1,100 | — | — |
| 2023-07-21 | $19.80 | $19.80 | 1,847 | — | — |
| 2023-07-20 | $19.80 | $19.80 | 1,353 | — | — |
| 2023-07-19 | $20.40 | $20.40 | 1,480 | — | — |
| 2023-07-18 | $20.70 | $20.70 | 5,247 | — | — |
| 2023-07-17 | $17.40 | $17.40 | 4,660 | — | — |
| 2023-07-14 | $18.15 | $18.15 | 4,127 | — | — |
| 2023-07-13 | $19.20 | $19.20 | 3,847 | — | — |
| 2023-07-12 | $19.50 | $19.50 | 1,947 | — | — |
| 2023-07-11 | $20.25 | $20.25 | 980 | — | — |
| 2023-07-10 | $20.55 | $20.55 | 940 | — | — |
| 2023-07-07 | $20.25 | $20.25 | 1,513 | — | — |
| 2023-07-06 | $19.73 | $19.73 | 2,860 | — | — |
| 2023-07-05 | $20.40 | $20.40 | 1,793 | — | — |
| 2023-07-03 | $20.85 | $20.85 | 2,247 | — | — |
| 2023-06-30 | $21.45 | $21.45 | 1,200 | — | — |
| 2023-06-29 | $21.00 | $21.00 | 840 | — | — |
| 2023-06-28 | $20.55 | $20.55 | 1,613 | — | — |
| 2023-06-27 | $20.25 | $20.25 | 2,093 | — | — |
| 2023-06-26 | $20.33 | $20.33 | 2,607 | — | — |
| 2023-06-23 | $20.10 | $20.10 | 4,407 | — | — |
| 2023-06-22 | $21.15 | $21.15 | 5,820 | — | — |
| 2023-06-21 | $18.00 | $18.00 | 2,027 | — | — |
| 2023-06-20 | $18.00 | $18.00 | 2,633 | — | — |
| 2023-06-16 | $18.15 | $18.15 | 3,880 | — | — |
| 2023-06-15 | $20.40 | $20.40 | 893 | — | — |
| 2023-06-14 | $20.10 | $20.10 | 1,107 | — | — |
| 2023-06-13 | $20.55 | $20.55 | 1,627 | — | — |
| 2023-06-12 | $20.70 | $20.70 | 527 | — | — |
| 2023-06-09 | $20.40 | $20.40 | 2,327 | — | — |
| 2023-06-08 | $20.55 | $20.55 | 1,113 | — | — |
| 2023-06-07 | $21.15 | $21.15 | 1,227 | — | — |
| 2023-06-06 | $20.70 | $20.70 | 2,500 | — | — |
| 2023-06-05 | $20.85 | $20.85 | 1,720 | — | — |
| 2023-06-02 | $21.00 | $21.00 | 473 | — | — |
| 2023-06-01 | $21.00 | $21.00 | 1,820 | — | — |
| 2023-05-31 | $20.25 | $20.25 | 2,427 | — | — |
| 2023-05-30 | $19.80 | $19.80 | 3,787 | — | — |
| 2023-05-26 | $21.00 | $21.00 | 1,333 | — | — |
| 2023-05-25 | $21.15 | $21.15 | 1,413 | — | — |
| 2023-05-24 | $21.90 | $21.90 | 3,227 | — | — |
| 2023-05-23 | $22.13 | $22.13 | 3,473 | — | — |
| 2023-05-22 | $22.05 | $22.05 | 2,593 | — | — |
| 2023-05-19 | $23.40 | $23.40 | 487 | — | — |
| 2023-05-18 | $24.15 | $24.15 | 533 | — | — |
| 2023-05-17 | $24.30 | $24.30 | 1,200 | — | — |
| 2023-05-16 | $23.70 | $23.70 | 287 | — | — |
| 2023-05-15 | $24.60 | $24.60 | 1,200 | — | — |
| 2023-05-12 | $23.40 | $23.40 | 813 | — | — |
| 2023-05-11 | $24.00 | $24.00 | 640 | — | — |
| 2023-05-10 | $24.60 | $24.60 | 947 | — | — |
| 2023-05-09 | $24.00 | $24.00 | 760 | — | — |
| 2023-05-08 | $23.55 | $23.55 | 773 | — | — |
| 2023-05-05 | $24.00 | $24.00 | 1,940 | — | — |
| 2023-05-04 | $23.16 | $23.16 | 1,727 | — | — |
| 2023-05-03 | $22.35 | $22.35 | 1,013 | — | — |
| 2023-05-02 | $21.75 | $21.75 | 1,320 | — | — |
| 2023-05-01 | $21.45 | $21.45 | 587 | — | — |
| 2023-04-28 | $22.35 | $22.35 | 2,367 | — | — |
| 2023-04-27 | $21.60 | $21.60 | 1,860 | — | — |
| 2023-04-26 | $21.00 | $21.00 | 2,780 | — | — |
| 2023-04-25 | $23.40 | $23.40 | 1,000 | — | — |
| 2023-04-24 | $23.70 | $23.70 | 1,613 | — | — |
| 2023-04-21 | $24.90 | $24.90 | 1,060 | — | — |
| 2023-04-20 | $25.65 | $25.65 | 1,893 | — | — |
| 2023-04-19 | $25.50 | $25.50 | 3,147 | — | — |
| 2023-04-18 | $24.00 | $24.00 | 1,913 | — | — |
| 2023-04-17 | $23.25 | $23.25 | 2,140 | — | — |
| 2023-04-14 | $23.55 | $23.55 | 1,280 | — | — |
| 2023-04-13 | $24.15 | $24.15 | 573 | — | — |
| 2023-04-12 | $23.64 | $23.64 | 1,527 | — | — |
| 2023-04-11 | $24.15 | $24.15 | 1,293 | — | — |
| 2023-04-10 | $24.23 | $24.23 | 407 | — | — |
| 2023-04-06 | $23.25 | $23.25 | 2,907 | — | — |
| 2023-04-05 | $22.50 | $22.50 | 1,327 | — | — |
| 2023-04-04 | $23.55 | $23.55 | 1,033 | — | — |
| 2023-04-03 | $23.85 | $23.85 | 1,827 | — | — |
| 2023-03-31 | $24.75 | $24.75 | 3,740 | — | — |
| 2023-03-30 | $23.10 | $23.10 | 1,233 | — | — |
| 2023-03-29 | $22.05 | $22.05 | 713 | — | — |
| 2023-03-28 | $22.20 | $22.20 | 1,800 | — | — |
| 2023-03-27 | $23.10 | $23.10 | 640 | — | — |
| 2023-03-24 | $22.80 | $22.80 | 2,100 | — | — |
| 2023-03-23 | $22.05 | $22.05 | 1,033 | — | — |
| 2023-03-22 | $21.45 | $21.45 | 1,853 | — | — |
| 2023-03-21 | $21.75 | $21.75 | 1,347 | — | — |
| 2023-03-20 | $20.70 | $20.70 | 2,207 | — | — |
| 2023-03-17 | $20.25 | $20.25 | 4,147 | — | — |
| 2023-03-16 | $21.00 | $21.00 | 2,587 | — | — |
| 2023-03-15 | $21.30 | $21.30 | 853 | — | — |
| 2023-03-14 | $21.00 | $21.00 | 860 | — | — |
| 2023-03-13 | $21.30 | $21.30 | 2,127 | — | — |
| 2023-03-10 | $21.15 | $21.15 | 560 | — | — |
| 2023-03-09 | $21.75 | $21.75 | 1,373 | — | — |
| 2023-03-08 | $21.90 | $21.90 | 800 | — | — |
| 2023-03-07 | $21.66 | $21.66 | 520 | — | — |
| 2023-03-06 | $22.13 | $22.13 | 773 | — | — |
| 2023-03-03 | $22.35 | $22.35 | 2,653 | — | — |
| 2023-03-02 | $21.90 | $21.90 | 633 | — | — |
| 2023-03-01 | $21.45 | $21.45 | 247 | — | — |
| 2023-02-28 | $21.45 | $21.45 | 1,340 | — | — |
| 2023-02-27 | $21.90 | $21.90 | 3,280 | — | — |
| 2023-02-24 | $22.50 | $22.50 | 1,367 | — | — |
| 2023-02-23 | $23.55 | $23.55 | 1,107 | — | — |
| 2023-02-22 | $24.30 | $24.30 | 1,453 | — | — |
| 2023-02-21 | $24.60 | $24.60 | 833 | — | — |
| 2023-02-17 | $25.13 | $25.13 | 820 | — | — |
| 2023-02-16 | $25.05 | $25.05 | 1,113 | — | — |
| 2023-02-15 | $25.77 | $25.77 | 2,260 | — | — |
| 2023-02-14 | $24.67 | $24.67 | 1,073 | — | — |
| 2023-02-13 | $25.05 | $25.05 | 2,253 | — | — |
| 2023-02-10 | $24.75 | $24.75 | 560 | — | — |
| 2023-02-09 | $25.20 | $25.20 | 2,060 | — | — |
| 2023-02-08 | $25.89 | $25.89 | 813 | — | — |
| 2023-02-07 | $26.10 | $26.10 | 2,500 | — | — |
| 2023-02-06 | $26.85 | $26.85 | 2,507 | — | — |
| 2023-02-03 | $25.50 | $25.50 | 2,007 | — | — |
| 2023-02-02 | $25.50 | $25.50 | 1,993 | — | — |
| 2023-02-01 | $25.65 | $25.65 | 2,447 | — | — |
| 2023-01-31 | $25.35 | $25.35 | 2,060 | — | — |
| 2023-01-30 | $26.10 | $26.10 | 1,433 | — | — |
| 2023-01-27 | $26.40 | $26.40 | 1,160 | — | — |
| 2023-01-26 | $26.10 | $26.10 | 1,927 | — | — |
| 2023-01-25 | $27.60 | $27.60 | 913 | — | — |
| 2023-01-24 | $28.20 | $28.20 | 3,927 | — | — |
| 2023-01-23 | $26.70 | $26.70 | 2,793 | — | — |
| 2023-01-20 | $25.65 | $25.65 | 1,160 | — | — |
| 2023-01-19 | $25.50 | $25.50 | 640 | — | — |
| 2023-01-18 | $24.60 | $24.60 | 2,013 | — | — |
| 2023-01-17 | $26.10 | $26.10 | 1,813 | — | — |
| 2023-01-13 | $26.55 | $26.55 | 5,960 | — | — |
| 2023-01-12 | $26.70 | $26.70 | 5,833 | — | — |
| 2023-01-11 | $25.95 | $25.95 | 6,733 | — | — |
| 2023-01-10 | $24.08 | $24.08 | 25,993 | — | — |
| 2023-01-09 | $20.25 | $20.25 | 1,753 | — | — |
| 2023-01-06 | $20.25 | $20.25 | 860 | — | — |
| 2023-01-05 | $20.40 | $20.40 | 267 | — | — |
| 2023-01-04 | $20.48 | $20.48 | 1,453 | — | — |
| 2023-01-03 | $19.80 | $19.80 | 953 | — | — |