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
- 2023-08-14 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 | $28.95 | $28.95 | 93,100 | — | — |
| 2023-12-28 | $28.85 | $28.85 | 86,700 | — | — |
| 2023-12-27 | $29.00 | $29.00 | 130,900 | — | — |
| 2023-12-26 | $29.00 | $29.00 | 54,700 | — | — |
| 2023-12-22 | $29.00 | $29.00 | 80,400 | — | — |
| 2023-12-21 | $28.73 | $28.73 | 89,600 | — | — |
| 2023-12-20 | $28.47 | $28.47 | 231,200 | — | — |
| 2023-12-19 | $27.81 | $27.81 | 265,900 | — | — |
| 2023-12-18 | $27.70 | $27.70 | 296,800 | — | — |
| 2023-12-15 | $28.53 | $28.53 | 2,494,400 | — | — |
| 2023-12-14 | $28.60 | $28.60 | 754,800 | — | — |
| 2023-12-13 | $27.57 | $27.57 | 362,200 | — | — |
| 2023-12-12 | $27.68 | $27.68 | 245,300 | — | — |
| 2023-12-11 | $27.69 | $27.69 | 252,500 | — | — |
| 2023-12-08 | $28.32 | $28.32 | 186,600 | — | — |
| 2023-12-07 | $27.70 | $27.70 | 209,200 | — | — |
| 2023-12-06 | $27.32 | $27.32 | 315,400 | — | — |
| 2023-12-05 | $26.50 | $26.50 | 257,400 | — | — |
| 2023-12-04 | $26.50 | $26.50 | 623,500 | — | — |
| 2023-12-01 | $25.04 | $25.04 | 130,300 | — | — |
| 2023-11-30 | $25.68 | $25.68 | 143,600 | — | — |
| 2023-11-29 | $25.99 | $25.99 | 92,400 | — | — |
| 2023-11-28 | $25.00 | $25.00 | 125,100 | — | — |
| 2023-11-27 | $25.44 | $25.44 | 121,400 | — | — |
| 2023-11-24 | $24.84 | $24.84 | 20,400 | — | — |
| 2023-11-22 | $24.30 | $24.30 | 63,100 | — | — |
| 2023-11-21 | $24.31 | $24.31 | 97,000 | — | — |
| 2023-11-20 | $24.53 | $24.53 | 84,600 | — | — |
| 2023-11-17 | $24.05 | $24.05 | 103,300 | — | — |
| 2023-11-16 | $23.05 | $23.05 | 59,100 | — | — |
| 2023-11-15 | $22.99 | $22.99 | 73,200 | — | — |
| 2023-11-14 | $23.28 | $23.28 | 189,300 | — | — |
| 2023-11-13 | $21.74 | $21.74 | 69,600 | — | — |
| 2023-11-10 | $21.27 | $21.27 | 101,400 | — | — |
| 2023-11-09 | $21.40 | $21.40 | 93,700 | — | — |
| 2023-11-08 | $19.49 | $19.49 | 36,000 | — | — |
| 2023-11-07 | $19.22 | $19.22 | 73,400 | — | — |
| 2023-11-06 | $19.15 | $19.15 | 96,300 | — | — |
| 2023-11-03 | $19.30 | $19.30 | 48,900 | — | — |
| 2023-11-02 | $19.09 | $19.09 | 78,200 | — | — |
| 2023-11-01 | $18.34 | $18.34 | 175,400 | — | — |
| 2023-10-31 | $18.98 | $18.98 | 26,900 | — | — |
| 2023-10-30 | $18.93 | $18.93 | 51,700 | — | — |
| 2023-10-27 | $18.38 | $18.38 | 45,300 | — | — |
| 2023-10-26 | $18.54 | $18.54 | 32,900 | — | — |
| 2023-10-25 | $18.43 | $18.43 | 37,500 | — | — |
| 2023-10-24 | $18.95 | $18.95 | 29,300 | — | — |
| 2023-10-23 | $18.15 | $18.15 | 19,700 | — | — |
| 2023-10-20 | $17.63 | $17.63 | 31,400 | — | — |
| 2023-10-19 | $17.75 | $17.75 | 24,500 | — | — |
| 2023-10-18 | $17.97 | $17.97 | 51,600 | — | — |
| 2023-10-17 | $18.56 | $18.56 | 54,000 | — | — |
| 2023-10-16 | $18.42 | $18.42 | 20,100 | — | — |
| 2023-10-13 | $18.79 | $18.79 | 62,400 | — | — |
| 2023-10-12 | $18.87 | $18.87 | 74,900 | — | — |
| 2023-10-11 | $19.00 | $19.00 | 64,000 | — | — |
| 2023-10-10 | $18.60 | $18.60 | 35,300 | — | — |
| 2023-10-09 | $18.00 | $18.00 | 46,000 | — | — |
| 2023-10-06 | $18.00 | $18.00 | 60,900 | — | — |
| 2023-10-05 | $18.10 | $18.10 | 33,500 | — | — |
| 2023-10-04 | $18.34 | $18.34 | 59,200 | — | — |
| 2023-10-03 | $18.27 | $18.27 | 49,200 | — | — |
| 2023-10-02 | $18.26 | $18.26 | 81,700 | — | — |
| 2023-09-29 | $18.94 | $18.94 | 35,200 | — | — |
| 2023-09-28 | $18.93 | $18.93 | 16,100 | — | — |
| 2023-09-27 | $18.21 | $18.21 | 73,200 | — | — |
| 2023-09-26 | $18.02 | $18.02 | 130,200 | — | — |
| 2023-09-25 | $18.94 | $18.94 | 219,500 | — | — |
| 2023-09-22 | $18.84 | $18.84 | 84,200 | — | — |
| 2023-09-21 | $18.45 | $18.45 | 70,800 | — | — |
| 2023-09-20 | $18.48 | $18.48 | 125,500 | — | — |
| 2023-09-19 | $18.80 | $18.80 | 44,300 | — | — |
| 2023-09-18 | $19.01 | $19.01 | 51,100 | — | — |
| 2023-09-15 | $19.02 | $19.02 | 97,300 | — | — |
| 2023-09-14 | $18.45 | $18.45 | 82,600 | — | — |
| 2023-09-13 | $17.96 | $17.96 | 58,900 | — | — |
| 2023-09-12 | $18.00 | $18.00 | 76,600 | — | — |
| 2023-09-11 | $18.37 | $18.37 | 115,400 | — | — |
| 2023-09-08 | $17.86 | $17.86 | 135,800 | — | — |
| 2023-09-07 | $17.08 | $17.08 | 147,400 | — | — |
| 2023-09-06 | $17.17 | $17.17 | 62,300 | — | — |
| 2023-09-05 | $17.39 | $17.39 | 114,900 | — | — |
| 2023-09-01 | $18.66 | $18.66 | 156,300 | — | — |
| 2023-08-31 | $17.81 | $17.81 | 217,500 | — | — |
| 2023-08-30 | $18.71 | $18.71 | 255,900 | — | — |
| 2023-08-29 | $19.87 | $19.87 | 44,200 | — | — |
| 2023-08-28 | $20.40 | $20.40 | 88,300 | — | — |
| 2023-08-25 | $20.00 | $20.00 | 136,300 | — | — |
| 2023-08-24 | $20.15 | $20.15 | 131,200 | — | — |
| 2023-08-23 | $20.50 | $20.50 | 60,500 | — | — |
| 2023-08-22 | $20.10 | $20.10 | 171,900 | — | — |
| 2023-08-21 | $20.19 | $20.19 | 32,300 | — | — |
| 2023-08-18 | $20.07 | $20.07 | 378,500 | — | — |
| 2023-08-17 | $19.29 | $19.29 | 103,900 | — | — |
| 2023-08-16 | $19.44 | $19.44 | 250,200 | — | — |
| 2023-08-15 | $21.50 | $21.50 | 137,600 | — | — |
| 2023-08-14 | $20.57 | $20.57 | 485,400 | — | — |