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
- 2020-07-22 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 | $22.93 | $22.93 | 33,750 | — | — |
| 2023-12-28 | $20.56 | $20.56 | 31,513 | — | — |
| 2023-12-27 | $20.80 | $20.80 | 53,300 | — | — |
| 2023-12-26 | $29.60 | $29.60 | 44,113 | — | — |
| 2023-12-22 | $26.86 | $26.86 | 64,925 | — | — |
| 2023-12-21 | $47.92 | $47.92 | 3,990 | — | — |
| 2023-12-20 | $52.00 | $52.00 | 11,690 | — | — |
| 2023-12-19 | $61.57 | $61.57 | 39,428 | — | — |
| 2023-12-18 | $44.31 | $44.31 | 12,093 | — | — |
| 2023-12-15 | $54.86 | $54.86 | 83,283 | — | — |
| 2023-12-14 | $37.91 | $37.91 | 3,465 | — | — |
| 2023-12-13 | $38.00 | $38.00 | 16,660 | — | — |
| 2023-12-12 | $58.69 | $58.69 | 1,750 | — | — |
| 2023-12-11 | $63.11 | $63.11 | 5,775 | — | — |
| 2023-12-08 | $69.45 | $69.45 | 17,395 | — | — |
| 2023-12-07 | $59.97 | $59.97 | 3,622 | — | — |
| 2023-12-06 | $64.29 | $64.29 | 29,225 | — | — |
| 2023-12-05 | $50.40 | $50.40 | 630 | — | — |
| 2023-12-04 | $54.46 | $54.46 | 438 | — | — |
| 2023-12-01 | $57.14 | $57.14 | 5,530 | — | — |
| 2023-11-30 | $54.97 | $54.97 | 1,925 | — | — |
| 2023-11-29 | $62.26 | $62.26 | 2,643 | — | — |
| 2023-11-28 | $53.69 | $53.69 | 1,750 | — | — |
| 2023-11-27 | $66.11 | $66.11 | 1,068 | — | — |
| 2023-11-24 | $66.00 | $66.00 | 3,220 | — | — |
| 2023-11-22 | $65.71 | $65.71 | 2,328 | — | — |
| 2023-11-21 | $65.60 | $65.60 | 4,025 | — | — |
| 2023-11-20 | $65.66 | $65.66 | 927 | — | — |
| 2023-11-17 | $65.66 | $65.66 | 403 | — | — |
| 2023-11-16 | $65.60 | $65.60 | 980 | — | — |
| 2023-11-15 | $65.80 | $65.80 | 88 | — | — |
| 2023-11-14 | $65.60 | $65.60 | 3,010 | — | — |
| 2023-11-13 | $65.54 | $65.54 | 3,185 | — | — |
| 2023-11-10 | $65.57 | $65.57 | 1,313 | — | — |
| 2023-11-09 | $65.69 | $65.69 | 910 | — | — |
| 2023-11-08 | $65.66 | $65.66 | 403 | — | — |
| 2023-11-07 | $65.54 | $65.54 | 2,573 | — | — |
| 2023-11-06 | $66.46 | $66.46 | 4,445 | — | — |
| 2023-11-03 | $64.63 | $64.63 | 823 | — | — |
| 2023-11-02 | $65.31 | $65.31 | 2,835 | — | — |
| 2023-11-01 | $66.29 | $66.29 | 18 | — | — |
| 2023-10-31 | $66.00 | $66.00 | 0 | — | — |
| 2023-10-30 | $66.00 | $66.00 | 0 | — | — |
| 2023-10-27 | $66.00 | $66.00 | 105 | — | — |
| 2023-10-26 | $66.17 | $66.17 | 0 | — | — |
| 2023-10-25 | $66.17 | $66.17 | 0 | — | — |
| 2023-10-24 | $66.17 | $66.17 | 70 | — | — |
| 2023-10-23 | $65.60 | $65.60 | 227 | — | — |
| 2023-10-20 | $65.94 | $65.94 | 88 | — | — |
| 2023-10-19 | $66.00 | $66.00 | 88 | — | — |
| 2023-10-18 | $65.83 | $65.83 | 0 | — | — |
| 2023-10-17 | $65.83 | $65.83 | 0 | — | — |
| 2023-10-16 | $65.83 | $65.83 | 175 | — | — |
| 2023-10-13 | $65.66 | $65.66 | 18 | — | — |
| 2023-10-12 | $65.66 | $65.66 | 578 | — | — |
| 2023-10-11 | $65.60 | $65.60 | 263 | — | — |
| 2023-10-10 | $65.77 | $65.77 | 175 | — | — |
| 2023-10-09 | $65.77 | $65.77 | 18 | — | — |
| 2023-10-06 | $65.77 | $65.77 | 70 | — | — |
| 2023-10-05 | $66.06 | $66.06 | 105 | — | — |
| 2023-10-04 | $65.86 | $65.86 | 578 | — | — |
| 2023-10-03 | $65.83 | $65.83 | 18 | — | — |
| 2023-10-02 | $66.51 | $66.51 | 210 | — | — |
| 2023-09-29 | $66.40 | $66.40 | 2,608 | — | — |
| 2023-09-28 | $66.23 | $66.23 | 578 | — | — |
| 2023-09-27 | $65.66 | $65.66 | 385 | — | — |
| 2023-09-26 | $65.71 | $65.71 | 227 | — | — |
| 2023-09-25 | $65.77 | $65.77 | 683 | — | — |
| 2023-09-22 | $66.14 | $66.14 | 648 | — | — |
| 2023-09-21 | $66.74 | $66.74 | 910 | — | — |
| 2023-09-20 | $66.29 | $66.29 | 1,942 | — | — |
| 2023-09-19 | $65.97 | $65.97 | 7,210 | — | — |
| 2023-09-18 | $65.54 | $65.54 | 11,498 | — | — |
| 2023-09-15 | $65.43 | $65.43 | 0 | — | — |
| 2023-09-14 | $65.43 | $65.43 | 0 | — | — |
| 2023-09-13 | $65.43 | $65.43 | 0 | — | — |
| 2023-09-12 | $65.43 | $65.43 | 648 | — | — |
| 2023-09-11 | $65.43 | $65.43 | 438 | — | — |
| 2023-09-08 | $65.60 | $65.60 | 0 | — | — |
| 2023-09-07 | $65.60 | $65.60 | 0 | — | — |
| 2023-09-06 | $65.60 | $65.60 | 122 | — | — |
| 2023-09-05 | $65.83 | $65.83 | 1,470 | — | — |
| 2023-09-01 | $65.43 | $65.43 | 5,565 | — | — |
| 2023-08-31 | $65.37 | $65.37 | 490 | — | — |
| 2023-08-30 | $65.37 | $65.37 | 140 | — | — |
| 2023-08-29 | $65.16 | $65.16 | 263 | — | — |
| 2023-08-28 | $65.37 | $65.37 | 18 | — | — |
| 2023-08-25 | $65.26 | $65.26 | 140 | — | — |
| 2023-08-24 | $65.14 | $65.14 | 263 | — | — |
| 2023-08-23 | $65.43 | $65.43 | 140 | — | — |
| 2023-08-22 | $65.26 | $65.26 | 1,225 | — | — |
| 2023-08-21 | $65.43 | $65.43 | 227 | — | — |
| 2023-08-18 | $65.37 | $65.37 | 245 | — | — |
| 2023-08-17 | $65.03 | $65.03 | 70 | — | — |
| 2023-08-16 | $65.02 | $65.02 | 70 | — | — |
| 2023-08-15 | $64.91 | $64.91 | 945 | — | — |
| 2023-08-14 | $64.86 | $64.86 | 18 | — | — |
| 2023-08-11 | $65.14 | $65.14 | 507 | — | — |
| 2023-08-10 | $64.86 | $64.86 | 333 | — | — |
| 2023-08-09 | $64.86 | $64.86 | 1,575 | — | — |
| 2023-08-08 | $64.74 | $64.74 | 333 | — | — |
| 2023-08-07 | $64.66 | $64.66 | 823 | — | — |
| 2023-08-04 | $64.86 | $64.86 | 630 | — | — |
| 2023-08-03 | $64.80 | $64.80 | 1,698 | — | — |
| 2023-08-02 | $65.43 | $65.43 | 2,030 | — | — |
| 2023-08-01 | $65.09 | $65.09 | 1,278 | — | — |
| 2023-07-31 | $65.37 | $65.37 | 403 | — | — |
| 2023-07-28 | $65.42 | $65.42 | 4,515 | — | — |
| 2023-07-27 | $65.31 | $65.31 | 3,150 | — | — |
| 2023-07-26 | $65.89 | $65.89 | 1,610 | — | — |
| 2023-07-25 | $65.31 | $65.31 | 21,525 | — | — |
| 2023-07-24 | $64.80 | $64.80 | 5,828 | — | — |
| 2023-07-21 | $66.11 | $66.11 | 16,485 | — | — |
| 2023-07-20 | $66.00 | $66.00 | 2,993 | — | — |
| 2023-07-19 | $65.37 | $65.37 | 2,590 | — | — |
| 2023-07-18 | $64.97 | $64.97 | 5,810 | — | — |
| 2023-07-17 | $66.14 | $66.14 | 22,995 | — | — |
| 2023-07-14 | $66.40 | $66.40 | 65,170 | — | — |
| 2023-07-13 | $65.43 | $65.43 | 17,518 | — | — |
| 2023-07-12 | $64.61 | $64.61 | 263 | — | — |
| 2023-07-11 | $64.74 | $64.74 | 227 | — | — |
| 2023-07-10 | $64.57 | $64.57 | 858 | — | — |
| 2023-07-07 | $64.17 | $64.17 | 105 | — | — |
| 2023-07-06 | $64.17 | $64.17 | 53 | — | — |
| 2023-07-05 | $64.06 | $64.06 | 438 | — | — |
| 2023-07-03 | $64.57 | $64.57 | 0 | — | — |
| 2023-06-30 | $64.57 | $64.57 | 0 | — | — |
| 2023-06-29 | $64.57 | $64.57 | 385 | — | — |
| 2023-06-28 | $64.57 | $64.57 | 0 | — | — |
| 2023-06-27 | $64.57 | $64.57 | 53 | — | — |
| 2023-06-26 | $64.86 | $64.86 | 0 | — | — |
| 2023-06-23 | $64.86 | $64.86 | 263 | — | — |
| 2023-06-22 | $64.86 | $64.86 | 578 | — | — |
| 2023-06-21 | $64.86 | $64.86 | 385 | — | — |
| 2023-06-20 | $63.83 | $63.83 | 0 | — | — |
| 2023-06-16 | $63.83 | $63.83 | 350 | — | — |
| 2023-06-15 | $64.23 | $64.23 | 1,855 | — | — |
| 2023-06-14 | $63.66 | $63.66 | 0 | — | — |
| 2023-06-13 | $63.66 | $63.66 | 70 | — | — |
| 2023-06-12 | $63.31 | $63.31 | 0 | — | — |
| 2023-06-09 | $63.31 | $63.31 | 18 | — | — |
| 2023-06-08 | $63.26 | $63.26 | 18 | — | — |
| 2023-06-07 | $63.26 | $63.26 | 70 | — | — |
| 2023-06-06 | $63.37 | $63.37 | 0 | — | — |
| 2023-06-05 | $63.37 | $63.37 | 0 | — | — |
| 2023-06-02 | $63.37 | $63.37 | 0 | — | — |
| 2023-06-01 | $63.37 | $63.37 | 53 | — | — |
| 2023-05-31 | $63.66 | $63.66 | 88 | — | — |
| 2023-05-30 | $63.31 | $63.31 | 18 | — | — |
| 2023-05-26 | $63.31 | $63.31 | 35 | — | — |
| 2023-05-25 | $63.14 | $63.14 | 2,275 | — | — |
| 2023-05-24 | $63.89 | $63.89 | 5,180 | — | — |
| 2023-05-23 | $63.43 | $63.43 | 53 | — | — |
| 2023-05-22 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-19 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-18 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-17 | $63.14 | $63.14 | 70 | — | — |
| 2023-05-16 | $63.14 | $63.14 | 18 | — | — |
| 2023-05-15 | $63.29 | $63.29 | 70 | — | — |
| 2023-05-12 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-11 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-10 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-09 | $63.14 | $63.14 | 0 | — | — |
| 2023-05-08 | $63.14 | $63.14 | 280 | — | — |
| 2023-05-05 | $63.20 | $63.20 | 0 | — | — |
| 2023-05-04 | $63.20 | $63.20 | 88 | — | — |
| 2023-05-03 | $63.71 | $63.71 | 18 | — | — |
| 2023-05-02 | $63.71 | $63.71 | 105 | — | — |
| 2023-05-01 | $63.49 | $63.49 | 0 | — | — |
| 2023-04-28 | $63.49 | $63.49 | 18 | — | — |
| 2023-04-27 | $63.14 | $63.14 | 735 | — | — |
| 2023-04-26 | $63.14 | $63.14 | 227 | — | — |
| 2023-04-25 | $63.17 | $63.17 | 455 | — | — |
| 2023-04-24 | $64.23 | $64.23 | 0 | — | — |
| 2023-04-21 | $64.23 | $64.23 | 105 | — | — |
| 2023-04-20 | $63.89 | $63.89 | 0 | — | — |
| 2023-04-19 | $63.89 | $63.89 | 875 | — | — |
| 2023-04-18 | $63.94 | $63.94 | 472 | — | — |
| 2023-04-17 | $63.71 | $63.71 | 122 | — | — |
| 2023-04-14 | $63.94 | $63.94 | 140 | — | — |
| 2023-04-13 | $63.33 | $63.33 | 997 | — | — |
| 2023-04-12 | $63.14 | $63.14 | 1,733 | — | — |
| 2023-04-11 | $62.57 | $62.57 | 5,880 | — | — |
| 2023-04-10 | $62.57 | $62.57 | 70 | — | — |
| 2023-04-06 | $62.00 | $62.00 | 105 | — | — |
| 2023-04-05 | $62.63 | $62.63 | 0 | — | — |
| 2023-04-04 | $62.63 | $62.63 | 88 | — | — |
| 2023-04-03 | $62.73 | $62.73 | 0 | — | — |
| 2023-03-31 | $62.73 | $62.73 | 0 | — | — |
| 2023-03-30 | $62.73 | $62.73 | 35 | — | — |
| 2023-03-29 | $62.57 | $62.57 | 1,435 | — | — |
| 2023-03-28 | $63.09 | $63.09 | 0 | — | — |
| 2023-03-27 | $63.09 | $63.09 | 53 | — | — |
| 2023-03-24 | $62.69 | $62.69 | 210 | — | — |
| 2023-03-23 | $62.29 | $62.29 | 227 | — | — |
| 2023-03-22 | $62.29 | $62.29 | 18 | — | — |
| 2023-03-21 | $62.29 | $62.29 | 18 | — | — |
| 2023-03-20 | $62.29 | $62.29 | 735 | — | — |
| 2023-03-17 | $62.40 | $62.40 | 525 | — | — |
| 2023-03-16 | $62.29 | $62.29 | 245 | — | — |
| 2023-03-15 | $62.00 | $62.00 | 18 | — | — |
| 2023-03-14 | $62.00 | $62.00 | 0 | — | — |
| 2023-03-13 | $62.00 | $62.00 | 263 | — | — |
| 2023-03-10 | $62.00 | $62.00 | 18 | — | — |
| 2023-03-09 | $62.00 | $62.00 | 350 | — | — |
| 2023-03-08 | $62.17 | $62.17 | 18 | — | — |
| 2023-03-07 | $62.17 | $62.17 | 0 | — | — |
| 2023-03-06 | $62.17 | $62.17 | 0 | — | — |
| 2023-03-03 | $62.17 | $62.17 | 0 | — | — |
| 2023-03-02 | $62.17 | $62.17 | 683 | — | — |
| 2023-03-01 | $62.06 | $62.06 | 1,505 | — | — |
| 2023-02-28 | $61.89 | $61.89 | 718 | — | — |
| 2023-02-27 | $61.94 | $61.94 | 0 | — | — |
| 2023-02-24 | $61.94 | $61.94 | 893 | — | — |
| 2023-02-23 | $62.17 | $62.17 | 11,340 | — | — |
| 2023-02-22 | $61.77 | $61.77 | 0 | — | — |
| 2023-02-21 | $61.77 | $61.77 | 0 | — | — |
| 2023-02-17 | $61.77 | $61.77 | 18 | — | — |
| 2023-02-16 | $61.77 | $61.77 | 735 | — | — |
| 2023-02-15 | $61.77 | $61.77 | 18 | — | — |
| 2023-02-14 | $61.77 | $61.77 | 18 | — | — |
| 2023-02-13 | $61.77 | $61.77 | 18 | — | — |
| 2023-02-10 | $61.77 | $61.77 | 35 | — | — |
| 2023-02-09 | $61.77 | $61.77 | 35 | — | — |
| 2023-02-08 | $61.66 | $61.66 | 0 | — | — |
| 2023-02-07 | $61.66 | $61.66 | 0 | — | — |
| 2023-02-06 | $61.66 | $61.66 | 0 | — | — |
| 2023-02-03 | $61.66 | $61.66 | 0 | — | — |
| 2023-02-02 | $61.66 | $61.66 | 0 | — | — |
| 2023-02-01 | $61.66 | $61.66 | 140 | — | — |
| 2023-01-31 | $61.66 | $61.66 | 3,675 | — | — |
| 2023-01-30 | $61.66 | $61.66 | 3,535 | — | — |
| 2023-01-27 | $61.66 | $61.66 | 0 | — | — |
| 2023-01-26 | $61.66 | $61.66 | 525 | — | — |
| 2023-01-25 | $61.86 | $61.86 | 33,740 | — | — |
| 2023-01-24 | $61.34 | $61.34 | 438 | — | — |
| 2023-01-23 | $61.31 | $61.31 | 507 | — | — |
| 2023-01-20 | $61.54 | $61.54 | 3,657 | — | — |
| 2023-01-19 | $61.37 | $61.37 | 4,410 | — | — |
| 2023-01-18 | $61.71 | $61.71 | 2,328 | — | — |
| 2023-01-17 | $61.46 | $61.46 | 2,485 | — | — |
| 2023-01-13 | $61.31 | $61.31 | 263 | — | — |
| 2023-01-12 | $61.43 | $61.43 | 6,335 | — | — |
| 2023-01-11 | $61.49 | $61.49 | 13,930 | — | — |
| 2023-01-10 | $61.39 | $61.39 | 2,188 | — | — |
| 2023-01-09 | $61.43 | $61.43 | 7,980 | — | — |
| 2023-01-06 | $61.37 | $61.37 | 2,380 | — | — |
| 2023-01-05 | $61.26 | $61.26 | 420 | — | — |
| 2023-01-04 | $61.20 | $61.20 | 0 | — | — |
| 2023-01-03 | $61.20 | $61.20 | 0 | — | — |