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
- 2021-06-30 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 | $31.44 | $31.44 | 174,400 | — | — |
| 2023-12-28 | $33.01 | $33.01 | 241,900 | — | — |
| 2023-12-27 | $30.75 | $30.75 | 223,000 | — | — |
| 2023-12-26 | $31.04 | $31.04 | 641,200 | — | — |
| 2023-12-22 | $24.99 | $24.99 | 62,000 | — | — |
| 2023-12-21 | $25.33 | $25.33 | 129,300 | — | — |
| 2023-12-20 | $23.85 | $23.85 | 137,100 | — | — |
| 2023-12-19 | $23.63 | $23.63 | 125,000 | — | — |
| 2023-12-18 | $24.19 | $24.19 | 126,800 | — | — |
| 2023-12-15 | $24.29 | $24.29 | 705,800 | — | — |
| 2023-12-14 | $24.31 | $24.31 | 168,200 | — | — |
| 2023-12-13 | $24.47 | $24.47 | 122,400 | — | — |
| 2023-12-12 | $23.21 | $23.21 | 99,400 | — | — |
| 2023-12-11 | $23.36 | $23.36 | 117,500 | — | — |
| 2023-12-08 | $24.15 | $24.15 | 133,000 | — | — |
| 2023-12-07 | $23.79 | $23.79 | 114,700 | — | — |
| 2023-12-06 | $22.53 | $22.53 | 178,100 | — | — |
| 2023-12-05 | $23.02 | $23.02 | 84,800 | — | — |
| 2023-12-04 | $23.78 | $23.78 | 136,200 | — | — |
| 2023-12-01 | $21.92 | $21.92 | 173,000 | — | — |
| 2023-11-30 | $20.47 | $20.47 | 138,600 | — | — |
| 2023-11-29 | $19.18 | $19.18 | 120,500 | — | — |
| 2023-11-28 | $19.90 | $19.90 | 144,300 | — | — |
| 2023-11-27 | $20.15 | $20.15 | 169,000 | — | — |
| 2023-11-24 | $20.02 | $20.02 | 43,100 | — | — |
| 2023-11-22 | $19.48 | $19.48 | 71,600 | — | — |
| 2023-11-21 | $19.19 | $19.19 | 131,700 | — | — |
| 2023-11-20 | $18.23 | $18.23 | 112,100 | — | — |
| 2023-11-17 | $17.70 | $17.70 | 90,200 | — | — |
| 2023-11-16 | $18.20 | $18.20 | 73,500 | — | — |
| 2023-11-15 | $18.24 | $18.24 | 82,100 | — | — |
| 2023-11-14 | $18.99 | $18.99 | 96,600 | — | — |
| 2023-11-13 | $17.82 | $17.82 | 54,600 | — | — |
| 2023-11-10 | $17.01 | $17.01 | 53,900 | — | — |
| 2023-11-09 | $16.74 | $16.74 | 40,200 | — | — |
| 2023-11-08 | $17.37 | $17.37 | 64,600 | — | — |
| 2023-11-07 | $16.97 | $16.97 | 55,300 | — | — |
| 2023-11-06 | $16.96 | $16.96 | 104,000 | — | — |
| 2023-11-03 | $17.61 | $17.61 | 429,400 | — | — |
| 2023-11-02 | $13.62 | $13.62 | 40,400 | — | — |
| 2023-11-01 | $13.61 | $13.61 | 66,100 | — | — |
| 2023-10-31 | $13.38 | $13.38 | 76,700 | — | — |
| 2023-10-30 | $12.91 | $12.91 | 64,400 | — | — |
| 2023-10-27 | $13.15 | $13.15 | 346,000 | — | — |
| 2023-10-26 | $12.84 | $12.84 | 160,000 | — | — |
| 2023-10-25 | $13.31 | $13.31 | 197,100 | — | — |
| 2023-10-24 | $13.08 | $13.08 | 73,500 | — | — |
| 2023-10-23 | $12.75 | $12.75 | 45,200 | — | — |
| 2023-10-20 | $12.91 | $12.91 | 52,700 | — | — |
| 2023-10-19 | $12.84 | $12.84 | 41,200 | — | — |
| 2023-10-18 | $13.58 | $13.58 | 88,200 | — | — |
| 2023-10-17 | $13.50 | $13.50 | 110,800 | — | — |
| 2023-10-16 | $12.34 | $12.34 | 60,400 | — | — |
| 2023-10-13 | $11.67 | $11.67 | 97,000 | — | — |
| 2023-10-12 | $12.48 | $12.48 | 294,400 | — | — |
| 2023-10-11 | $12.71 | $12.71 | 254,000 | — | — |
| 2023-10-10 | $15.19 | $15.19 | 38,800 | — | — |
| 2023-10-09 | $14.75 | $14.75 | 29,000 | — | — |
| 2023-10-06 | $14.84 | $14.84 | 32,100 | — | — |
| 2023-10-05 | $14.63 | $14.63 | 60,700 | — | — |
| 2023-10-04 | $14.70 | $14.70 | 38,900 | — | — |
| 2023-10-03 | $14.83 | $14.83 | 59,800 | — | — |
| 2023-10-02 | $14.99 | $14.99 | 54,700 | — | — |
| 2023-09-29 | $15.17 | $15.17 | 63,700 | — | — |
| 2023-09-28 | $15.18 | $15.18 | 25,500 | — | — |
| 2023-09-27 | $14.97 | $14.97 | 35,400 | — | — |
| 2023-09-26 | $14.89 | $14.89 | 36,800 | — | — |
| 2023-09-25 | $14.43 | $14.43 | 42,600 | — | — |
| 2023-09-22 | $14.56 | $14.56 | 52,500 | — | — |
| 2023-09-21 | $14.65 | $14.65 | 38,900 | — | — |
| 2023-09-20 | $15.06 | $15.06 | 50,800 | — | — |
| 2023-09-19 | $15.33 | $15.33 | 34,800 | — | — |
| 2023-09-18 | $15.21 | $15.21 | 44,600 | — | — |
| 2023-09-15 | $15.14 | $15.14 | 68,600 | — | — |
| 2023-09-14 | $15.62 | $15.62 | 33,800 | — | — |
| 2023-09-13 | $15.57 | $15.57 | 60,600 | — | — |
| 2023-09-12 | $15.26 | $15.26 | 135,800 | — | — |
| 2023-09-11 | $15.65 | $15.65 | 74,400 | — | — |
| 2023-09-08 | $15.67 | $15.67 | 74,900 | — | — |
| 2023-09-07 | $16.16 | $16.16 | 120,000 | — | — |
| 2023-09-06 | $17.27 | $17.27 | 28,700 | — | — |
| 2023-09-05 | $17.21 | $17.21 | 40,000 | — | — |
| 2023-09-01 | $17.30 | $17.30 | 34,500 | — | — |
| 2023-08-31 | $17.35 | $17.35 | 49,200 | — | — |
| 2023-08-30 | $17.58 | $17.58 | 59,900 | — | — |
| 2023-08-29 | $17.54 | $17.54 | 47,600 | — | — |
| 2023-08-28 | $17.27 | $17.27 | 52,000 | — | — |
| 2023-08-25 | $17.31 | $17.31 | 42,200 | — | — |
| 2023-08-24 | $17.20 | $17.20 | 61,500 | — | — |
| 2023-08-23 | $17.84 | $17.84 | 46,000 | — | — |
| 2023-08-22 | $18.07 | $18.07 | 106,900 | — | — |
| 2023-08-21 | $17.43 | $17.43 | 61,200 | — | — |
| 2023-08-18 | $17.43 | $17.43 | 74,800 | — | — |
| 2023-08-17 | $17.04 | $17.04 | 90,800 | — | — |
| 2023-08-16 | $17.61 | $17.61 | 65,400 | — | — |
| 2023-08-15 | $17.94 | $17.94 | 78,500 | — | — |
| 2023-08-14 | $17.87 | $17.87 | 63,700 | — | — |
| 2023-08-11 | $17.55 | $17.55 | 102,400 | — | — |
| 2023-08-10 | $17.47 | $17.47 | 65,100 | — | — |
| 2023-08-09 | $17.25 | $17.25 | 71,000 | — | — |
| 2023-08-08 | $17.47 | $17.47 | 92,400 | — | — |
| 2023-08-07 | $17.63 | $17.63 | 69,100 | — | — |
| 2023-08-04 | $17.69 | $17.69 | 62,300 | — | — |
| 2023-08-03 | $18.09 | $18.09 | 109,200 | — | — |
| 2023-08-02 | $17.78 | $17.78 | 78,400 | — | — |
| 2023-08-01 | $18.47 | $18.47 | 74,100 | — | — |
| 2023-07-31 | $17.93 | $17.93 | 64,400 | — | — |
| 2023-07-28 | $17.76 | $17.76 | 128,700 | — | — |
| 2023-07-27 | $17.11 | $17.11 | 166,500 | — | — |
| 2023-07-26 | $17.86 | $17.86 | 307,900 | — | — |
| 2023-07-25 | $16.94 | $16.94 | 155,800 | — | — |
| 2023-07-24 | $16.81 | $16.81 | 108,600 | — | — |
| 2023-07-21 | $16.83 | $16.83 | 204,700 | — | — |
| 2023-07-20 | $16.69 | $16.69 | 97,300 | — | — |
| 2023-07-19 | $16.29 | $16.29 | 128,400 | — | — |
| 2023-07-18 | $16.64 | $16.64 | 216,500 | — | — |
| 2023-07-17 | $16.52 | $16.52 | 194,900 | — | — |
| 2023-07-14 | $16.02 | $16.02 | 95,700 | — | — |
| 2023-07-13 | $15.96 | $15.96 | 114,000 | — | — |
| 2023-07-12 | $15.81 | $15.81 | 191,600 | — | — |
| 2023-07-11 | $14.09 | $14.09 | 146,600 | — | — |
| 2023-07-10 | $13.56 | $13.56 | 171,500 | — | — |
| 2023-07-07 | $13.65 | $13.65 | 158,500 | — | — |
| 2023-07-06 | $14.72 | $14.72 | 126,400 | — | — |
| 2023-07-05 | $14.86 | $14.86 | 90,800 | — | — |
| 2023-07-03 | $15.40 | $15.40 | 60,800 | — | — |
| 2023-06-30 | $15.44 | $15.44 | 344,300 | — | — |
| 2023-06-29 | $14.41 | $14.41 | 130,800 | — | — |
| 2023-06-28 | $14.73 | $14.73 | 103,800 | — | — |
| 2023-06-27 | $14.75 | $14.75 | 124,300 | — | — |
| 2023-06-26 | $14.39 | $14.39 | 152,200 | — | — |
| 2023-06-23 | $14.25 | $14.25 | 1,565,600 | — | — |
| 2023-06-22 | $14.45 | $14.45 | 114,300 | — | — |
| 2023-06-21 | $14.90 | $14.90 | 143,400 | — | — |
| 2023-06-20 | $14.95 | $14.95 | 123,300 | — | — |
| 2023-06-16 | $14.94 | $14.94 | 714,100 | — | — |
| 2023-06-15 | $15.20 | $15.20 | 183,600 | — | — |
| 2023-06-14 | $15.08 | $15.08 | 214,100 | — | — |
| 2023-06-13 | $14.98 | $14.98 | 194,100 | — | — |
| 2023-06-12 | $14.91 | $14.91 | 341,700 | — | — |
| 2023-06-09 | $14.81 | $14.81 | 287,500 | — | — |
| 2023-06-08 | $14.82 | $14.82 | 412,400 | — | — |
| 2023-06-07 | $12.78 | $12.78 | 84,000 | — | — |
| 2023-06-06 | $12.41 | $12.41 | 128,500 | — | — |
| 2023-06-05 | $12.33 | $12.33 | 119,400 | — | — |
| 2023-06-02 | $12.65 | $12.65 | 116,500 | — | — |
| 2023-06-01 | $12.53 | $12.53 | 143,000 | — | — |
| 2023-05-31 | $12.52 | $12.52 | 63,600 | — | — |
| 2023-05-30 | $12.29 | $12.29 | 86,700 | — | — |
| 2023-05-26 | $13.25 | $13.25 | 71,100 | — | — |
| 2023-05-25 | $13.23 | $13.23 | 42,200 | — | — |
| 2023-05-24 | $13.35 | $13.35 | 76,900 | — | — |
| 2023-05-23 | $13.27 | $13.27 | 79,900 | — | — |
| 2023-05-22 | $13.94 | $13.94 | 166,200 | — | — |
| 2023-05-19 | $13.39 | $13.39 | 161,300 | — | — |
| 2023-05-18 | $12.62 | $12.62 | 84,800 | — | — |
| 2023-05-17 | $12.54 | $12.54 | 89,600 | — | — |
| 2023-05-16 | $12.15 | $12.15 | 105,400 | — | — |
| 2023-05-15 | $12.29 | $12.29 | 42,200 | — | — |
| 2023-05-12 | $12.29 | $12.29 | 43,100 | — | — |
| 2023-05-11 | $11.84 | $11.84 | 34,600 | — | — |
| 2023-05-10 | $12.13 | $12.13 | 25,500 | — | — |
| 2023-05-09 | $12.05 | $12.05 | 48,300 | — | — |
| 2023-05-08 | $12.28 | $12.28 | 65,100 | — | — |
| 2023-05-05 | $12.61 | $12.61 | 65,100 | — | — |
| 2023-05-04 | $12.65 | $12.65 | 83,000 | — | — |
| 2023-05-03 | $12.54 | $12.54 | 79,600 | — | — |
| 2023-05-02 | $12.60 | $12.60 | 103,400 | — | — |
| 2023-05-01 | $12.75 | $12.75 | 284,400 | — | — |
| 2023-04-28 | $11.64 | $11.64 | 571,400 | — | — |
| 2023-04-27 | $9.48 | $9.48 | 85,200 | — | — |
| 2023-04-26 | $9.39 | $9.39 | 114,600 | — | — |
| 2023-04-25 | $9.76 | $9.76 | 119,500 | — | — |
| 2023-04-24 | $9.98 | $9.98 | 112,900 | — | — |
| 2023-04-21 | $9.55 | $9.55 | 101,300 | — | — |
| 2023-04-20 | $9.55 | $9.55 | 54,200 | — | — |
| 2023-04-19 | $9.46 | $9.46 | 73,600 | — | — |
| 2023-04-18 | $9.08 | $9.08 | 59,300 | — | — |
| 2023-04-17 | $9.21 | $9.21 | 49,100 | — | — |
| 2023-04-14 | $9.28 | $9.28 | 58,900 | — | — |
| 2023-04-13 | $9.32 | $9.32 | 54,300 | — | — |
| 2023-04-12 | $9.08 | $9.08 | 61,700 | — | — |
| 2023-04-11 | $9.20 | $9.20 | 86,500 | — | — |
| 2023-04-10 | $9.04 | $9.04 | 48,900 | — | — |
| 2023-04-06 | $8.97 | $8.97 | 101,000 | — | — |
| 2023-04-05 | $8.57 | $8.57 | 232,400 | — | — |
| 2023-04-04 | $8.61 | $8.61 | 154,900 | — | — |
| 2023-04-03 | $9.07 | $9.07 | 139,600 | — | — |
| 2023-03-31 | $9.32 | $9.32 | 173,300 | — | — |
| 2023-03-30 | $8.72 | $8.72 | 72,500 | — | — |
| 2023-03-29 | $8.69 | $8.69 | 118,400 | — | — |
| 2023-03-28 | $8.65 | $8.65 | 167,100 | — | — |
| 2023-03-27 | $8.58 | $8.58 | 113,500 | — | — |
| 2023-03-24 | $8.82 | $8.82 | 282,000 | — | — |
| 2023-03-23 | $9.23 | $9.23 | 116,700 | — | — |
| 2023-03-22 | $9.38 | $9.38 | 289,100 | — | — |
| 2023-03-21 | $9.47 | $9.47 | 671,700 | — | — |
| 2023-03-20 | $9.83 | $9.83 | 189,700 | — | — |
| 2023-03-17 | $9.88 | $9.88 | 190,900 | — | — |
| 2023-03-16 | $9.57 | $9.57 | 177,800 | — | — |
| 2023-03-15 | $8.80 | $8.80 | 177,400 | — | — |
| 2023-03-14 | $9.54 | $9.54 | 199,100 | — | — |
| 2023-03-13 | $8.76 | $8.76 | 311,100 | — | — |
| 2023-03-10 | $9.25 | $9.25 | 187,200 | — | — |
| 2023-03-09 | $9.83 | $9.83 | 109,700 | — | — |
| 2023-03-08 | $10.36 | $10.36 | 110,500 | — | — |
| 2023-03-07 | $10.22 | $10.22 | 175,700 | — | — |
| 2023-03-06 | $10.50 | $10.50 | 173,800 | — | — |
| 2023-03-03 | $10.70 | $10.70 | 189,500 | — | — |
| 2023-03-02 | $10.75 | $10.75 | 113,700 | — | — |
| 2023-03-01 | $10.89 | $10.89 | 164,900 | — | — |
| 2023-02-28 | $11.12 | $11.12 | 269,500 | — | — |
| 2023-02-27 | $11.77 | $11.77 | 382,600 | — | — |
| 2023-02-24 | $10.88 | $10.88 | 417,900 | — | — |
| 2023-02-23 | $10.78 | $10.78 | 605,300 | — | — |
| 2023-02-22 | $9.47 | $9.47 | 6,305,900 | — | — |
| 2023-02-21 | $7.08 | $7.08 | 3,041,900 | — | — |
| 2023-02-17 | $17.20 | $17.20 | 46,800 | — | — |
| 2023-02-16 | $17.50 | $17.50 | 66,800 | — | — |
| 2023-02-15 | $17.49 | $17.49 | 110,000 | — | — |
| 2023-02-14 | $17.23 | $17.23 | 58,900 | — | — |
| 2023-02-13 | $17.27 | $17.27 | 57,300 | — | — |
| 2023-02-10 | $17.13 | $17.13 | 91,600 | — | — |
| 2023-02-09 | $17.45 | $17.45 | 82,100 | — | — |
| 2023-02-08 | $16.70 | $16.70 | 179,100 | — | — |
| 2023-02-07 | $18.35 | $18.35 | 212,800 | — | — |
| 2023-02-06 | $18.00 | $18.00 | 119,600 | — | — |
| 2023-02-03 | $19.40 | $19.40 | 282,800 | — | — |
| 2023-02-02 | $18.49 | $18.49 | 297,400 | — | — |
| 2023-02-01 | $16.63 | $16.63 | 131,200 | — | — |
| 2023-01-31 | $15.20 | $15.20 | 124,900 | — | — |
| 2023-01-30 | $14.58 | $14.58 | 94,800 | — | — |
| 2023-01-27 | $14.79 | $14.79 | 462,600 | — | — |
| 2023-01-26 | $14.37 | $14.37 | 56,800 | — | — |
| 2023-01-25 | $14.35 | $14.35 | 55,800 | — | — |
| 2023-01-24 | $14.56 | $14.56 | 92,300 | — | — |
| 2023-01-23 | $14.37 | $14.37 | 78,000 | — | — |
| 2023-01-20 | $14.93 | $14.93 | 101,300 | — | — |
| 2023-01-19 | $14.50 | $14.50 | 61,200 | — | — |
| 2023-01-18 | $15.22 | $15.22 | 49,100 | — | — |
| 2023-01-17 | $15.96 | $15.96 | 57,000 | — | — |
| 2023-01-13 | $15.87 | $15.87 | 59,200 | — | — |
| 2023-01-12 | $14.91 | $14.91 | 78,500 | — | — |
| 2023-01-11 | $14.41 | $14.41 | 235,800 | — | — |
| 2023-01-10 | $15.50 | $15.50 | 225,100 | — | — |
| 2023-01-09 | $16.00 | $16.00 | 584,000 | — | — |
| 2023-01-06 | $16.47 | $16.47 | 475,300 | — | — |
| 2023-01-05 | $17.95 | $17.95 | 373,300 | — | — |
| 2023-01-04 | $17.90 | $17.90 | 538,000 | — | — |
| 2023-01-03 | $18.73 | $18.73 | 1,065,600 | — | — |