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
- 2021-03-24 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 | $31.20 | $31.20 | 213 | — | — |
| 2023-12-28 | $32.64 | $32.64 | 119 | — | — |
| 2023-12-27 | $31.20 | $31.20 | 31 | — | — |
| 2023-12-26 | $31.36 | $31.36 | 163 | — | — |
| 2023-12-22 | $32.80 | $32.80 | 163 | — | — |
| 2023-12-21 | $33.60 | $33.60 | 281 | — | — |
| 2023-12-20 | $33.12 | $33.12 | 231 | — | — |
| 2023-12-19 | $30.88 | $30.88 | 463 | — | — |
| 2023-12-18 | $28.80 | $28.80 | 194 | — | — |
| 2023-12-15 | $27.84 | $27.84 | 231 | — | — |
| 2023-12-14 | $27.97 | $27.97 | 231 | — | — |
| 2023-12-13 | $28.00 | $28.00 | 169 | — | — |
| 2023-12-12 | $27.68 | $27.68 | 738 | — | — |
| 2023-12-11 | $27.52 | $27.52 | 113 | — | — |
| 2023-12-08 | $28.80 | $28.80 | 206 | — | — |
| 2023-12-07 | $27.36 | $27.36 | 1,688 | — | — |
| 2023-12-06 | $33.17 | $33.17 | 1,694 | — | — |
| 2023-12-05 | $31.20 | $31.20 | 775 | — | — |
| 2023-12-04 | $27.20 | $27.20 | 519 | — | — |
| 2023-12-01 | $25.28 | $25.28 | 894 | — | — |
| 2023-11-30 | $20.82 | $20.82 | 444 | — | — |
| 2023-11-29 | $20.96 | $20.96 | 581 | — | — |
| 2023-11-28 | $20.48 | $20.48 | 1,238 | — | — |
| 2023-11-27 | $18.40 | $18.40 | 2,094 | — | — |
| 2023-11-24 | $14.40 | $14.40 | 525 | — | — |
| 2023-11-22 | $13.78 | $13.78 | 344 | — | — |
| 2023-11-21 | $13.02 | $13.02 | 100 | — | — |
| 2023-11-20 | $13.94 | $13.94 | 1,475 | — | — |
| 2023-11-17 | $14.54 | $14.54 | 800 | — | — |
| 2023-11-16 | $12.80 | $12.80 | 0 | — | — |
| 2023-11-15 | $12.80 | $12.80 | 844 | — | — |
| 2023-11-14 | $13.38 | $13.38 | 213 | — | — |
| 2023-11-13 | $13.89 | $13.89 | 450 | — | — |
| 2023-11-10 | $13.84 | $13.84 | 656 | — | — |
| 2023-11-09 | $14.38 | $14.38 | 1,244 | — | — |
| 2023-11-08 | $13.23 | $13.23 | 1,681 | — | — |
| 2023-11-07 | $13.28 | $13.28 | 881 | — | — |
| 2023-11-06 | $14.96 | $14.96 | 163 | — | — |
| 2023-11-03 | $14.40 | $14.40 | 713 | — | — |
| 2023-11-02 | $15.20 | $15.20 | 563 | — | — |
| 2023-11-01 | $15.20 | $15.20 | 19 | — | — |
| 2023-10-31 | $16.00 | $16.00 | 69 | — | — |
| 2023-10-30 | $15.20 | $15.20 | 106 | — | — |
| 2023-10-27 | $15.20 | $15.20 | 219 | — | — |
| 2023-10-26 | $15.84 | $15.84 | 44 | — | — |
| 2023-10-25 | $16.13 | $16.13 | 25 | — | — |
| 2023-10-24 | $16.13 | $16.13 | 44 | — | — |
| 2023-10-23 | $15.20 | $15.20 | 163 | — | — |
| 2023-10-20 | $15.20 | $15.20 | 2,231 | — | — |
| 2023-10-19 | $18.56 | $18.56 | 694 | — | — |
| 2023-10-18 | $18.67 | $18.67 | 444 | — | — |
| 2023-10-17 | $18.40 | $18.40 | 231 | — | — |
| 2023-10-16 | $17.20 | $17.20 | 1,244 | — | — |
| 2023-10-13 | $16.64 | $16.64 | 1,075 | — | — |
| 2023-10-12 | $17.76 | $17.76 | 1,894 | — | — |
| 2023-10-11 | $17.12 | $17.12 | 1,006 | — | — |
| 2023-10-10 | $17.12 | $17.12 | 1,075 | — | — |
| 2023-10-09 | $16.48 | $16.48 | 5,825 | — | — |
| 2023-10-06 | $17.92 | $17.92 | 14,419 | — | — |
| 2023-10-05 | $14.08 | $14.08 | 513 | — | — |
| 2023-10-04 | $13.76 | $13.76 | 69 | — | — |
| 2023-10-03 | $13.65 | $13.65 | 56 | — | — |
| 2023-10-02 | $13.47 | $13.47 | 138 | — | — |
| 2023-09-29 | $13.49 | $13.49 | 338 | — | — |
| 2023-09-28 | $13.76 | $13.76 | 744 | — | — |
| 2023-09-27 | $16.00 | $16.00 | 231 | — | — |
| 2023-09-26 | $15.68 | $15.68 | 4,225 | — | — |
| 2023-09-25 | $16.80 | $16.80 | 225 | — | — |
| 2023-09-22 | $17.44 | $17.44 | 2,206 | — | — |
| 2023-09-21 | $16.64 | $16.64 | 388 | — | — |
| 2023-09-20 | $15.68 | $15.68 | 1,131 | — | — |
| 2023-09-19 | $16.80 | $16.80 | 1,669 | — | — |
| 2023-09-18 | $17.12 | $17.12 | 156 | — | — |
| 2023-09-15 | $18.08 | $18.08 | 1,475 | — | — |
| 2023-09-14 | $18.40 | $18.40 | 575 | — | — |
| 2023-09-13 | $19.22 | $19.22 | 294 | — | — |
| 2023-09-12 | $19.36 | $19.36 | 794 | — | — |
| 2023-09-11 | $20.16 | $20.16 | 1,275 | — | — |
| 2023-09-08 | $20.18 | $20.18 | 213 | — | — |
| 2023-09-07 | $19.52 | $19.52 | 1,219 | — | — |
| 2023-09-06 | $21.44 | $21.44 | 4,025 | — | — |
| 2023-09-05 | $22.08 | $22.08 | 51,588 | — | — |
| 2023-09-01 | $17.12 | $17.12 | 719 | — | — |
| 2023-08-31 | $20.32 | $20.32 | 13 | — | — |
| 2023-08-30 | $21.44 | $21.44 | 119 | — | — |
| 2023-08-29 | $19.52 | $19.52 | 94 | — | — |
| 2023-08-28 | $19.84 | $19.84 | 175 | — | — |
| 2023-08-25 | $20.00 | $20.00 | 244 | — | — |
| 2023-08-24 | $19.36 | $19.36 | 738 | — | — |
| 2023-08-23 | $21.76 | $21.76 | 425 | — | — |
| 2023-08-22 | $21.28 | $21.28 | 163 | — | — |
| 2023-08-21 | $20.80 | $20.80 | 1,669 | — | — |
| 2023-08-18 | $22.40 | $22.40 | 694 | — | — |
| 2023-08-17 | $22.24 | $22.24 | 1,331 | — | — |
| 2023-08-16 | $20.80 | $20.80 | 413 | — | — |
| 2023-08-15 | $23.04 | $23.04 | 369 | — | — |
| 2023-08-14 | $19.36 | $19.36 | 256 | — | — |
| 2023-08-11 | $19.52 | $19.52 | 388 | — | — |
| 2023-08-10 | $20.48 | $20.48 | 788 | — | — |
| 2023-08-09 | $20.80 | $20.80 | 925 | — | — |
| 2023-08-08 | $21.12 | $21.12 | 600 | — | — |
| 2023-08-07 | $21.92 | $21.92 | 756 | — | — |
| 2023-08-04 | $22.56 | $22.56 | 1,556 | — | — |
| 2023-08-03 | $25.92 | $25.92 | 331 | — | — |
| 2023-08-02 | $22.56 | $22.56 | 250 | — | — |
| 2023-08-01 | $21.92 | $21.92 | 750 | — | — |
| 2023-07-31 | $24.24 | $24.24 | 1,100 | — | — |
| 2023-07-28 | $25.60 | $25.60 | 900 | — | — |
| 2023-07-27 | $21.44 | $21.44 | 444 | — | — |
| 2023-07-26 | $23.04 | $23.04 | 763 | — | — |
| 2023-07-25 | $21.60 | $21.60 | 613 | — | — |
| 2023-07-24 | $24.64 | $24.64 | 688 | — | — |
| 2023-07-21 | $24.16 | $24.16 | 269 | — | — |
| 2023-07-20 | $24.16 | $24.16 | 688 | — | — |
| 2023-07-19 | $25.92 | $25.92 | 350 | — | — |
| 2023-07-18 | $25.92 | $25.92 | 588 | — | — |
| 2023-07-17 | $25.76 | $25.76 | 2,275 | — | — |
| 2023-07-14 | $28.96 | $28.96 | 2,356 | — | — |
| 2023-07-13 | $24.80 | $24.80 | 238 | — | — |
| 2023-07-12 | $25.12 | $25.12 | 2,150 | — | — |
| 2023-07-11 | $23.36 | $23.36 | 1,063 | — | — |
| 2023-07-10 | $21.60 | $21.60 | 150 | — | — |
| 2023-07-07 | $22.08 | $22.08 | 1,150 | — | — |
| 2023-07-06 | $20.96 | $20.96 | 856 | — | — |
| 2023-07-05 | $20.96 | $20.96 | 63 | — | — |
| 2023-07-03 | $22.40 | $22.40 | 256 | — | — |
| 2023-06-30 | $20.16 | $20.16 | 2,656 | — | — |
| 2023-06-29 | $21.92 | $21.92 | 263 | — | — |
| 2023-06-28 | $21.76 | $21.76 | 250 | — | — |
| 2023-06-27 | $20.96 | $20.96 | 3,594 | — | — |
| 2023-06-26 | $22.08 | $22.08 | 638 | — | — |
| 2023-06-23 | $23.52 | $23.52 | 2,119 | — | — |
| 2023-06-22 | $25.28 | $25.28 | 6,338 | — | — |
| 2023-06-21 | $25.12 | $25.12 | 4,969 | — | — |
| 2023-06-20 | $25.28 | $25.28 | 8,275 | — | — |
| 2023-06-16 | $26.90 | $26.90 | 5,925 | — | — |
| 2023-06-15 | $27.20 | $27.20 | 713 | — | — |
| 2023-06-14 | $29.28 | $29.28 | 2,244 | — | — |
| 2023-06-13 | $28.00 | $28.00 | 5,225 | — | — |
| 2023-06-12 | $27.68 | $27.68 | 11,975 | — | — |
| 2023-06-09 | $29.28 | $29.28 | 1,969 | — | — |
| 2023-06-08 | $29.44 | $29.44 | 606 | — | — |
| 2023-06-07 | $30.88 | $30.88 | 306 | — | — |
| 2023-06-06 | $32.56 | $32.56 | 1,938 | — | — |
| 2023-06-05 | $33.28 | $33.28 | 2,331 | — | — |
| 2023-06-02 | $33.44 | $33.44 | 1,250 | — | — |
| 2023-06-01 | $32.00 | $32.00 | 5,131 | — | — |
| 2023-05-31 | $29.92 | $29.92 | 10,675 | — | — |
| 2023-05-30 | $40.00 | $40.00 | 11,344 | — | — |
| 2023-05-26 | $42.88 | $42.88 | 22,819 | — | — |
| 2023-05-25 | $38.56 | $38.56 | 35,494 | — | — |
| 2023-05-24 | $38.24 | $38.24 | 2,003,725 | — | — |
| 2023-05-23 | $23.36 | $23.36 | 25,669 | — | — |
| 2023-05-22 | $21.76 | $21.76 | 831 | — | — |
| 2023-05-19 | $24.32 | $24.32 | 88 | — | — |
| 2023-05-18 | $23.68 | $23.68 | 181 | — | — |
| 2023-05-17 | $22.77 | $22.77 | 88 | — | — |
| 2023-05-16 | $22.24 | $22.24 | 181 | — | — |
| 2023-05-15 | $24.00 | $24.00 | 138 | — | — |
| 2023-05-12 | $23.20 | $23.20 | 863 | — | — |
| 2023-05-11 | $21.12 | $21.12 | 363 | — | — |
| 2023-05-10 | $22.08 | $22.08 | 125 | — | — |
| 2023-05-09 | $21.50 | $21.50 | 38 | — | — |
| 2023-05-08 | $21.28 | $21.28 | 113 | — | — |
| 2023-05-05 | $23.20 | $23.20 | 156 | — | — |
| 2023-05-04 | $20.80 | $20.80 | 50 | — | — |
| 2023-05-03 | $22.40 | $22.40 | 381 | — | — |
| 2023-05-02 | $22.72 | $22.72 | 3,556 | — | — |
| 2023-05-01 | $31.84 | $31.84 | 16,300 | — | — |
| 2023-04-28 | $18.08 | $18.08 | 81 | — | — |
| 2023-04-27 | $17.60 | $17.60 | 163 | — | — |
| 2023-04-26 | $18.08 | $18.08 | 244 | — | — |
| 2023-04-25 | $17.76 | $17.76 | 975 | — | — |
| 2023-04-24 | $16.80 | $16.80 | 400 | — | — |
| 2023-04-21 | $16.16 | $16.16 | 38 | — | — |
| 2023-04-20 | $17.52 | $17.52 | 94 | — | — |
| 2023-04-19 | $17.28 | $17.28 | 0 | — | — |
| 2023-04-18 | $17.28 | $17.28 | 0 | — | — |
| 2023-04-17 | $17.28 | $17.28 | 100 | — | — |
| 2023-04-14 | $17.60 | $17.60 | 313 | — | — |
| 2023-04-13 | $17.60 | $17.60 | 56 | — | — |
| 2023-04-12 | $18.72 | $18.72 | 94 | — | — |
| 2023-04-11 | $18.32 | $18.32 | 813 | — | — |
| 2023-04-10 | $18.24 | $18.24 | 1,419 | — | — |
| 2023-04-06 | $18.29 | $18.29 | 144 | — | — |
| 2023-04-05 | $17.60 | $17.60 | 169 | — | — |
| 2023-04-04 | $17.60 | $17.60 | 1,356 | — | — |
| 2023-04-03 | $20.64 | $20.64 | 2,206 | — | — |
| 2023-03-31 | $21.60 | $21.60 | 88 | — | — |
| 2023-03-30 | $22.08 | $22.08 | 0 | — | — |
| 2023-03-29 | $22.08 | $22.08 | 0 | — | — |
| 2023-03-28 | $22.08 | $22.08 | 25 | — | — |
| 2023-03-27 | $22.40 | $22.40 | 250 | — | — |
| 2023-03-24 | $23.84 | $23.84 | 25 | — | — |
| 2023-03-23 | $21.28 | $21.28 | 0 | — | — |
| 2023-03-22 | $21.28 | $21.28 | 19 | — | — |
| 2023-03-21 | $20.48 | $20.48 | 44 | — | — |
| 2023-03-20 | $24.48 | $24.48 | 119 | — | — |
| 2023-03-17 | $21.92 | $21.92 | 88 | — | — |
| 2023-03-16 | $21.68 | $21.68 | 194 | — | — |
| 2023-03-15 | $22.88 | $22.88 | 200 | — | — |
| 2023-03-14 | $21.28 | $21.28 | 44 | — | — |
| 2023-03-13 | $20.00 | $20.00 | 294 | — | — |
| 2023-03-10 | $22.40 | $22.40 | 344 | — | — |
| 2023-03-09 | $23.68 | $23.68 | 156 | — | — |
| 2023-03-08 | $25.60 | $25.60 | 50 | — | — |
| 2023-03-07 | $27.52 | $27.52 | 788 | — | — |
| 2023-03-06 | $25.90 | $25.90 | 125 | — | — |
| 2023-03-03 | $25.12 | $25.12 | 225 | — | — |
| 2023-03-02 | $25.28 | $25.28 | 113 | — | — |
| 2023-03-01 | $24.06 | $24.06 | 38 | — | — |
| 2023-02-28 | $24.96 | $24.96 | 31 | — | — |
| 2023-02-27 | $24.22 | $24.22 | 381 | — | — |
| 2023-02-24 | $24.80 | $24.80 | 44 | — | — |
| 2023-02-23 | $25.60 | $25.60 | 13 | — | — |
| 2023-02-22 | $26.24 | $26.24 | 50 | — | — |
| 2023-02-21 | $27.20 | $27.20 | 756 | — | — |
| 2023-02-17 | $24.32 | $24.32 | 106 | — | — |
| 2023-02-16 | $26.88 | $26.88 | 0 | — | — |
| 2023-02-15 | $26.88 | $26.88 | 381 | — | — |
| 2023-02-14 | $26.56 | $26.56 | 38 | — | — |
| 2023-02-13 | $27.55 | $27.55 | 113 | — | — |
| 2023-02-10 | $26.06 | $26.06 | 256 | — | — |
| 2023-02-09 | $26.08 | $26.08 | 344 | — | — |
| 2023-02-08 | $24.00 | $24.00 | 519 | — | — |
| 2023-02-07 | $26.08 | $26.08 | 88 | — | — |
| 2023-02-06 | $26.18 | $26.18 | 50 | — | — |
| 2023-02-03 | $28.80 | $28.80 | 88 | — | — |
| 2023-02-02 | $28.56 | $28.56 | 906 | — | — |
| 2023-02-01 | $28.96 | $28.96 | 813 | — | — |
| 2023-01-31 | $30.40 | $30.40 | 469 | — | — |
| 2023-01-30 | $34.72 | $34.72 | 275 | — | — |
| 2023-01-27 | $30.45 | $30.45 | 188 | — | — |
| 2023-01-26 | $32.00 | $32.00 | 81 | — | — |
| 2023-01-25 | $32.56 | $32.56 | 738 | — | — |
| 2023-01-24 | $31.92 | $31.92 | 600 | — | — |
| 2023-01-23 | $35.46 | $35.46 | 263 | — | — |
| 2023-01-20 | $34.10 | $34.10 | 13 | — | — |
| 2023-01-19 | $36.96 | $36.96 | 0 | — | — |
| 2023-01-18 | $36.96 | $36.96 | 25 | — | — |
| 2023-01-17 | $33.92 | $33.92 | 294 | — | — |
| 2023-01-13 | $34.46 | $34.46 | 94 | — | — |
| 2023-01-12 | $34.24 | $34.24 | 38 | — | — |
| 2023-01-11 | $34.24 | $34.24 | 806 | — | — |
| 2023-01-10 | $33.82 | $33.82 | 488 | — | — |
| 2023-01-09 | $35.68 | $35.68 | 588 | — | — |
| 2023-01-06 | $36.24 | $36.24 | 669 | — | — |
| 2023-01-05 | $38.72 | $38.72 | 850 | — | — |
| 2023-01-04 | $38.67 | $38.67 | 656 | — | — |
| 2023-01-03 | $40.00 | $40.00 | 7,588 | — | — |