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
- 2018-11-07 to 2026-09-02
- 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 | $22.20 | $22.20 | 2,000 | — | — |
| 2023-12-28 | $21.80 | $21.80 | 2,280 | — | — |
| 2023-12-27 | $21.30 | $21.30 | 2,160 | — | — |
| 2023-12-26 | $21.30 | $21.30 | 1,450 | — | — |
| 2023-12-22 | $20.40 | $20.40 | 1,920 | — | — |
| 2023-12-21 | $20.70 | $20.70 | 1,420 | — | — |
| 2023-12-20 | $20.20 | $20.20 | 8,220 | — | — |
| 2023-12-19 | $21.60 | $21.60 | 2,010 | — | — |
| 2023-12-18 | $22.00 | $22.00 | 1,490 | — | — |
| 2023-12-15 | $21.80 | $21.80 | 1,370 | — | — |
| 2023-12-14 | $22.10 | $22.10 | 910 | — | — |
| 2023-12-13 | $21.70 | $21.70 | 770 | — | — |
| 2023-12-12 | $21.50 | $21.50 | 1,120 | — | — |
| 2023-12-11 | $21.50 | $21.50 | 220 | — | — |
| 2023-12-08 | $21.50 | $21.50 | 1,040 | — | — |
| 2023-12-07 | $21.10 | $21.10 | 840 | — | — |
| 2023-12-06 | $20.90 | $20.90 | 2,430 | — | — |
| 2023-12-05 | $22.80 | $22.80 | 7,380 | — | — |
| 2023-12-04 | $21.50 | $21.50 | 2,450 | — | — |
| 2023-12-01 | $21.50 | $21.50 | 2,080 | — | — |
| 2023-11-30 | $21.50 | $21.50 | 2,640 | — | — |
| 2023-11-29 | $22.10 | $22.10 | 4,120 | — | — |
| 2023-11-28 | $21.60 | $21.60 | 1,170 | — | — |
| 2023-11-27 | $21.90 | $21.90 | 1,940 | — | — |
| 2023-11-24 | $22.00 | $22.00 | 940 | — | — |
| 2023-11-22 | $21.00 | $21.00 | 1,100 | — | — |
| 2023-11-21 | $20.40 | $20.40 | 470 | — | — |
| 2023-11-20 | $19.20 | $19.20 | 1,390 | — | — |
| 2023-11-17 | $17.40 | $17.40 | 3,050 | — | — |
| 2023-11-16 | $18.00 | $18.00 | 500 | — | — |
| 2023-11-15 | $17.90 | $17.90 | 690 | — | — |
| 2023-11-14 | $18.90 | $18.90 | 420 | — | — |
| 2023-11-13 | $18.80 | $18.80 | 540 | — | — |
| 2023-11-10 | $19.00 | $19.00 | 3,810 | — | — |
| 2023-11-09 | $20.50 | $20.50 | 1,360 | — | — |
| 2023-11-08 | $21.90 | $21.90 | 2,200 | — | — |
| 2023-11-07 | $23.70 | $23.70 | 6,650 | — | — |
| 2023-11-06 | $24.00 | $24.00 | 2,510 | — | — |
| 2023-11-03 | $24.80 | $24.80 | 1,630 | — | — |
| 2023-11-02 | $24.60 | $24.60 | 1,450 | — | — |
| 2023-11-01 | $25.60 | $25.60 | 1,280 | — | — |
| 2023-10-31 | $25.10 | $25.10 | 2,000 | — | — |
| 2023-10-30 | $25.30 | $25.30 | 1,790 | — | — |
| 2023-10-27 | $25.00 | $25.00 | 3,870 | — | — |
| 2023-10-26 | $24.70 | $24.70 | 1,580 | — | — |
| 2023-10-25 | $26.80 | $26.80 | 3,940 | — | — |
| 2023-10-24 | $29.20 | $29.20 | 2,070 | — | — |
| 2023-10-23 | $29.50 | $29.50 | 4,260 | — | — |
| 2023-10-20 | $30.40 | $30.40 | 6,730 | — | — |
| 2023-10-19 | $29.80 | $29.80 | 3,490 | — | — |
| 2023-10-18 | $33.00 | $33.00 | 3,010 | — | — |
| 2023-10-17 | $36.20 | $36.20 | 2,670 | — | — |
| 2023-10-16 | $39.30 | $39.30 | 2,640 | — | — |
| 2023-10-13 | $39.30 | $39.30 | 2,750 | — | — |
| 2023-10-12 | $39.10 | $39.10 | 3,550 | — | — |
| 2023-10-11 | $37.90 | $37.90 | 3,650 | — | — |
| 2023-10-10 | $36.90 | $36.90 | 2,550 | — | — |
| 2023-10-09 | $35.40 | $35.40 | 2,120 | — | — |
| 2023-10-06 | $35.30 | $35.30 | 2,150 | — | — |
| 2023-10-05 | $37.30 | $37.30 | 1,880 | — | — |
| 2023-10-04 | $39.10 | $39.10 | 5,100 | — | — |
| 2023-10-03 | $39.90 | $39.90 | 5,160 | — | — |
| 2023-10-02 | $39.20 | $39.20 | 3,330 | — | — |
| 2023-09-29 | $37.80 | $37.80 | 2,310 | — | — |
| 2023-09-28 | $36.70 | $36.70 | 2,310 | — | — |
| 2023-09-27 | $36.70 | $36.70 | 2,790 | — | — |
| 2023-09-26 | $35.50 | $35.50 | 6,860 | — | — |
| 2023-09-25 | $34.30 | $34.30 | 5,340 | — | — |
| 2023-09-22 | $32.80 | $32.80 | 2,750 | — | — |
| 2023-09-21 | $32.20 | $32.20 | 3,710 | — | — |
| 2023-09-20 | $32.10 | $32.10 | 2,350 | — | — |
| 2023-09-19 | $30.50 | $30.50 | 17,080 | — | — |
| 2023-09-18 | $33.80 | $33.80 | 10,100 | — | — |
| 2023-09-15 | $31.00 | $31.00 | 750 | — | — |
| 2023-09-14 | $30.50 | $30.50 | 1,390 | — | — |
| 2023-09-13 | $31.90 | $31.90 | 1,350 | — | — |
| 2023-09-12 | $32.20 | $32.20 | 960 | — | — |
| 2023-09-11 | $31.30 | $31.30 | 2,670 | — | — |
| 2023-09-08 | $33.00 | $33.00 | 970 | — | — |
| 2023-09-07 | $32.10 | $32.10 | 1,050 | — | — |
| 2023-09-06 | $32.40 | $32.40 | 2,380 | — | — |
| 2023-09-05 | $33.80 | $33.80 | 1,150 | — | — |
| 2023-09-01 | $33.10 | $33.10 | 1,270 | — | — |
| 2023-08-31 | $33.30 | $33.30 | 1,490 | — | — |
| 2023-08-30 | $32.90 | $32.90 | 1,630 | — | — |
| 2023-08-29 | $34.20 | $34.20 | 2,220 | — | — |
| 2023-08-28 | $30.40 | $30.40 | 1,330 | — | — |
| 2023-08-25 | $29.30 | $29.30 | 2,240 | — | — |
| 2023-08-24 | $29.80 | $29.80 | 2,880 | — | — |
| 2023-08-23 | $30.00 | $30.00 | 2,290 | — | — |
| 2023-08-22 | $30.90 | $30.90 | 4,580 | — | — |
| 2023-08-21 | $33.70 | $33.70 | 1,730 | — | — |
| 2023-08-18 | $35.00 | $35.00 | 1,810 | — | — |
| 2023-08-17 | $35.80 | $35.80 | 5,670 | — | — |
| 2023-08-16 | $35.40 | $35.40 | 2,320 | — | — |
| 2023-08-15 | $34.40 | $34.40 | 4,360 | — | — |
| 2023-08-14 | $34.50 | $34.50 | 3,900 | — | — |
| 2023-08-11 | $32.90 | $32.90 | 2,800 | — | — |
| 2023-08-10 | $31.80 | $31.80 | 2,610 | — | — |
| 2023-08-09 | $31.20 | $31.20 | 2,450 | — | — |
| 2023-08-08 | $31.00 | $31.00 | 1,950 | — | — |
| 2023-08-07 | $30.30 | $30.30 | 1,100 | — | — |
| 2023-08-04 | $30.90 | $30.90 | 1,130 | — | — |
| 2023-08-03 | $31.30 | $31.30 | 1,150 | — | — |
| 2023-08-02 | $31.00 | $31.00 | 1,390 | — | — |
| 2023-08-01 | $31.00 | $31.00 | 2,160 | — | — |
| 2023-07-31 | $31.70 | $31.70 | 3,060 | — | — |
| 2023-07-28 | $32.80 | $32.80 | 2,650 | — | — |
| 2023-07-27 | $31.90 | $31.90 | 2,670 | — | — |
| 2023-07-26 | $31.60 | $31.60 | 2,640 | — | — |
| 2023-07-25 | $31.00 | $31.00 | 2,180 | — | — |
| 2023-07-24 | $31.10 | $31.10 | 3,380 | — | — |
| 2023-07-21 | $31.00 | $31.00 | 1,860 | — | — |
| 2023-07-20 | $31.20 | $31.20 | 2,660 | — | — |
| 2023-07-19 | $31.10 | $31.10 | 2,720 | — | — |
| 2023-07-18 | $30.90 | $30.90 | 2,300 | — | — |
| 2023-07-17 | $30.50 | $30.50 | 1,870 | — | — |
| 2023-07-14 | $30.40 | $30.40 | 1,600 | — | — |
| 2023-07-13 | $30.10 | $30.10 | 2,890 | — | — |
| 2023-07-12 | $30.80 | $30.80 | 1,380 | — | — |
| 2023-07-11 | $30.90 | $30.90 | 2,340 | — | — |
| 2023-07-10 | $30.80 | $30.80 | 2,230 | — | — |
| 2023-07-07 | $31.10 | $31.10 | 3,320 | — | — |
| 2023-07-06 | $31.30 | $31.30 | 1,830 | — | — |
| 2023-07-05 | $31.10 | $31.10 | 5,260 | — | — |
| 2023-07-03 | $30.40 | $30.40 | 1,170 | — | — |
| 2023-06-30 | $29.20 | $29.20 | 2,160 | — | — |
| 2023-06-29 | $29.70 | $29.70 | 1,950 | — | — |
| 2023-06-28 | $30.40 | $30.40 | 4,910 | — | — |
| 2023-06-27 | $30.00 | $30.00 | 1,920 | — | — |
| 2023-06-26 | $29.90 | $29.90 | 2,020 | — | — |
| 2023-06-23 | $30.10 | $30.10 | 2,100 | — | — |
| 2023-06-22 | $28.50 | $28.50 | 3,150 | — | — |
| 2023-06-21 | $29.40 | $29.40 | 2,120 | — | — |
| 2023-06-20 | $29.60 | $29.60 | 2,990 | — | — |
| 2023-06-16 | $29.90 | $29.90 | 2,400 | — | — |
| 2023-06-15 | $29.50 | $29.50 | 1,880 | — | — |
| 2023-06-14 | $28.60 | $28.60 | 1,630 | — | — |
| 2023-06-13 | $29.90 | $29.90 | 2,650 | — | — |
| 2023-06-12 | $29.60 | $29.60 | 2,450 | — | — |
| 2023-06-09 | $29.50 | $29.50 | 4,320 | — | — |
| 2023-06-08 | $29.90 | $29.90 | 1,930 | — | — |
| 2023-06-07 | $29.00 | $29.00 | 3,540 | — | — |
| 2023-06-06 | $29.00 | $29.00 | 3,330 | — | — |
| 2023-06-05 | $28.60 | $28.60 | 1,910 | — | — |
| 2023-06-02 | $30.00 | $30.00 | 3,720 | — | — |
| 2023-06-01 | $29.50 | $29.50 | 2,570 | — | — |
| 2023-05-31 | $29.50 | $29.50 | 2,610 | — | — |
| 2023-05-30 | $29.80 | $29.80 | 3,190 | — | — |
| 2023-05-26 | $29.50 | $29.50 | 2,590 | — | — |
| 2023-05-25 | $29.70 | $29.70 | 3,220 | — | — |
| 2023-05-24 | $26.60 | $26.60 | 3,220 | — | — |
| 2023-05-23 | $29.70 | $29.70 | 3,210 | — | — |
| 2023-05-22 | $30.20 | $30.20 | 3,010 | — | — |
| 2023-05-19 | $29.90 | $29.90 | 3,000 | — | — |
| 2023-05-18 | $29.60 | $29.60 | 3,360 | — | — |
| 2023-05-17 | $30.80 | $30.80 | 2,890 | — | — |
| 2023-05-16 | $30.80 | $30.80 | 3,220 | — | — |
| 2023-05-15 | $30.70 | $30.70 | 3,340 | — | — |
| 2023-05-12 | $30.50 | $30.50 | 3,990 | — | — |
| 2023-05-11 | $28.80 | $28.80 | 4,440 | — | — |
| 2023-05-10 | $27.10 | $27.10 | 3,140 | — | — |
| 2023-05-09 | $26.50 | $26.50 | 3,130 | — | — |
| 2023-05-08 | $26.50 | $26.50 | 3,020 | — | — |
| 2023-05-05 | $25.80 | $25.80 | 1,920 | — | — |
| 2023-05-04 | $25.90 | $25.90 | 2,440 | — | — |
| 2023-05-03 | $25.40 | $25.40 | 2,650 | — | — |
| 2023-05-02 | $25.60 | $25.60 | 1,880 | — | — |
| 2023-05-01 | $26.40 | $26.40 | 2,350 | — | — |
| 2023-04-28 | $26.40 | $26.40 | 1,500 | — | — |
| 2023-04-27 | $26.10 | $26.10 | 1,780 | — | — |
| 2023-04-26 | $25.00 | $25.00 | 2,050 | — | — |
| 2023-04-25 | $25.90 | $25.90 | 1,340 | — | — |
| 2023-04-24 | $26.40 | $26.40 | 1,850 | — | — |
| 2023-04-21 | $25.70 | $25.70 | 1,180 | — | — |
| 2023-04-20 | $26.80 | $26.80 | 1,610 | — | — |
| 2023-04-19 | $26.90 | $26.90 | 3,860 | — | — |
| 2023-04-18 | $27.60 | $27.60 | 2,580 | — | — |
| 2023-04-17 | $26.90 | $26.90 | 820 | — | — |
| 2023-04-14 | $26.90 | $26.90 | 1,040 | — | — |
| 2023-04-13 | $26.80 | $26.80 | 1,140 | — | — |
| 2023-04-12 | $26.70 | $26.70 | 1,630 | — | — |
| 2023-04-11 | $27.20 | $27.20 | 6,620 | — | — |
| 2023-04-10 | $27.00 | $27.00 | 810 | — | — |
| 2023-04-06 | $26.90 | $26.90 | 1,460 | — | — |
| 2023-04-05 | $26.40 | $26.40 | 3,040 | — | — |
| 2023-04-04 | $25.10 | $25.10 | 970 | — | — |
| 2023-04-03 | $24.80 | $24.80 | 1,110 | — | — |
| 2023-03-31 | $24.70 | $24.70 | 2,930 | — | — |
| 2023-03-30 | $22.30 | $22.30 | 810 | — | — |
| 2023-03-29 | $22.40 | $22.40 | 950 | — | — |
| 2023-03-28 | $22.50 | $22.50 | 2,370 | — | — |
| 2023-03-27 | $22.50 | $22.50 | 1,100 | — | — |
| 2023-03-24 | $22.50 | $22.50 | 580 | — | — |
| 2023-03-23 | $22.50 | $22.50 | 1,950 | — | — |
| 2023-03-22 | $22.50 | $22.50 | 1,310 | — | — |
| 2023-03-21 | $22.50 | $22.50 | 210 | — | — |
| 2023-03-20 | $22.00 | $22.00 | 880 | — | — |
| 2023-03-17 | $21.90 | $21.90 | 1,330 | — | — |
| 2023-03-16 | $22.50 | $22.50 | 270 | — | — |
| 2023-03-15 | $22.50 | $22.50 | 480 | — | — |
| 2023-03-14 | $22.50 | $22.50 | 2,170 | — | — |
| 2023-03-13 | $21.50 | $21.50 | 1,960 | — | — |
| 2023-03-10 | $22.50 | $22.50 | 350 | — | — |
| 2023-03-09 | $22.50 | $22.50 | 300 | — | — |
| 2023-03-08 | $22.50 | $22.50 | 290 | — | — |
| 2023-03-07 | $22.30 | $22.30 | 730 | — | — |
| 2023-03-06 | $22.50 | $22.50 | 810 | — | — |
| 2023-03-03 | $22.40 | $22.40 | 1,160 | — | — |
| 2023-03-02 | $22.40 | $22.40 | 740 | — | — |
| 2023-03-01 | $22.50 | $22.50 | 1,400 | — | — |
| 2023-02-28 | $22.30 | $22.30 | 1,220 | — | — |
| 2023-02-27 | $21.80 | $21.80 | 1,500 | — | — |
| 2023-02-24 | $22.20 | $22.20 | 1,700 | — | — |
| 2023-02-23 | $22.30 | $22.30 | 2,730 | — | — |
| 2023-02-22 | $22.10 | $22.10 | 870 | — | — |
| 2023-02-21 | $21.90 | $21.90 | 1,360 | — | — |
| 2023-02-17 | $21.70 | $21.70 | 1,410 | — | — |
| 2023-02-16 | $21.70 | $21.70 | 1,500 | — | — |
| 2023-02-15 | $21.50 | $21.50 | 1,610 | — | — |
| 2023-02-14 | $21.60 | $21.60 | 2,760 | — | — |
| 2023-02-13 | $21.00 | $21.00 | 1,890 | — | — |
| 2023-02-10 | $21.30 | $21.30 | 1,040 | — | — |
| 2023-02-09 | $21.20 | $21.20 | 1,470 | — | — |
| 2023-02-08 | $21.20 | $21.20 | 2,250 | — | — |
| 2023-02-07 | $20.70 | $20.70 | 2,990 | — | — |
| 2023-02-06 | $20.40 | $20.40 | 1,080 | — | — |
| 2023-02-03 | $20.30 | $20.30 | 3,530 | — | — |
| 2023-02-02 | $20.50 | $20.50 | 1,950 | — | — |
| 2023-02-01 | $20.50 | $20.50 | 3,500 | — | — |
| 2023-01-31 | $19.90 | $19.90 | 3,080 | — | — |
| 2023-01-30 | $17.00 | $17.00 | 2,100 | — | — |
| 2023-01-27 | $16.70 | $16.70 | 730 | — | — |
| 2023-01-26 | $14.80 | $14.80 | 880 | — | — |
| 2023-01-25 | $15.10 | $15.10 | 15,530 | — | — |
| 2023-01-24 | $15.90 | $15.90 | 560 | — | — |
| 2023-01-23 | $16.40 | $16.40 | 750 | — | — |
| 2023-01-20 | $16.50 | $16.50 | 1,920 | — | — |
| 2023-01-19 | $16.50 | $16.50 | 2,900 | — | — |
| 2023-01-18 | $16.40 | $16.40 | 1,590 | — | — |
| 2023-01-17 | $15.90 | $15.90 | 4,960 | — | — |
| 2023-01-13 | $18.10 | $18.10 | 14,690 | — | — |
| 2023-01-12 | $18.10 | $18.10 | 3,380 | — | — |
| 2023-01-11 | $18.20 | $18.20 | 2,370 | — | — |
| 2023-01-10 | $17.80 | $17.80 | 5,430 | — | — |
| 2023-01-09 | $17.50 | $17.50 | 1,210 | — | — |
| 2023-01-06 | $16.90 | $16.90 | 470 | — | — |
| 2023-01-05 | $16.00 | $16.00 | 3,500 | — | — |
| 2023-01-04 | $16.20 | $16.20 | 920 | — | — |
| 2023-01-03 | $15.50 | $15.50 | 1,020 | — | — |