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
- 2021-12-14 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 | $28.60 | $28.60 | 6,225 | — | — |
| 2023-12-28 | $27.40 | $27.40 | 6,880 | — | — |
| 2023-12-27 | $26.30 | $26.30 | 3,835 | — | — |
| 2023-12-26 | $24.80 | $24.80 | 7,020 | — | — |
| 2023-12-22 | $25.20 | $25.20 | 3,650 | — | — |
| 2023-12-21 | $26.00 | $26.00 | 2,670 | — | — |
| 2023-12-20 | $26.00 | $26.00 | 1,945 | — | — |
| 2023-12-19 | $25.60 | $25.60 | 4,935 | — | — |
| 2023-12-18 | $24.80 | $24.80 | 4,370 | — | — |
| 2023-12-15 | $23.80 | $23.80 | 7,065 | — | — |
| 2023-12-14 | $25.60 | $25.60 | 2,945 | — | — |
| 2023-12-13 | $24.20 | $24.20 | 1,540 | — | — |
| 2023-12-12 | $24.60 | $24.60 | 2,670 | — | — |
| 2023-12-11 | $23.40 | $23.40 | 2,770 | — | — |
| 2023-12-08 | $23.80 | $23.80 | 4,120 | — | — |
| 2023-12-07 | $23.40 | $23.40 | 2,540 | — | — |
| 2023-12-06 | $24.00 | $24.00 | 2,295 | — | — |
| 2023-12-05 | $23.00 | $23.00 | 5,210 | — | — |
| 2023-12-04 | $23.80 | $23.80 | 5,615 | — | — |
| 2023-12-01 | $23.60 | $23.60 | 6,695 | — | — |
| 2023-11-30 | $21.22 | $21.22 | 175 | — | — |
| 2023-11-29 | $21.80 | $21.80 | 4,215 | — | — |
| 2023-11-28 | $21.80 | $21.80 | 1,150 | — | — |
| 2023-11-27 | $24.40 | $24.40 | 920 | — | — |
| 2023-11-24 | $25.00 | $25.00 | 3,605 | — | — |
| 2023-11-22 | $23.90 | $23.90 | 7,150 | — | — |
| 2023-11-21 | $22.40 | $22.40 | 4,025 | — | — |
| 2023-11-20 | $22.80 | $22.80 | 3,565 | — | — |
| 2023-11-17 | $23.80 | $23.80 | 2,485 | — | — |
| 2023-11-16 | $26.00 | $26.00 | 7,080 | — | — |
| 2023-11-15 | $26.40 | $26.40 | 6,205 | — | — |
| 2023-11-14 | $24.20 | $24.20 | 9,225 | — | — |
| 2023-11-13 | $23.80 | $23.80 | 4,575 | — | — |
| 2023-11-10 | $26.00 | $26.00 | 7,820 | — | — |
| 2023-11-09 | $27.00 | $27.00 | 5,085 | — | — |
| 2023-11-08 | $27.00 | $27.00 | 7,710 | — | — |
| 2023-11-07 | $29.00 | $29.00 | 14,075 | — | — |
| 2023-11-06 | $27.80 | $27.80 | 9,435 | — | — |
| 2023-11-03 | $23.60 | $23.60 | 7,240 | — | — |
| 2023-11-02 | $25.00 | $25.00 | 9,095 | — | — |
| 2023-11-01 | $20.60 | $20.60 | 12,455 | — | — |
| 2023-10-31 | $17.60 | $17.60 | 7,220 | — | — |
| 2023-10-30 | $14.86 | $14.86 | 8,480 | — | — |
| 2023-10-27 | $13.50 | $13.50 | 290 | — | — |
| 2023-10-26 | $12.60 | $12.60 | 300 | — | — |
| 2023-10-25 | $12.08 | $12.08 | 3,410 | — | — |
| 2023-10-24 | $13.00 | $13.00 | 4,235 | — | — |
| 2023-10-23 | $14.02 | $14.02 | 3,270 | — | — |
| 2023-10-20 | $16.94 | $16.94 | 4,055 | — | — |
| 2023-10-19 | $15.98 | $15.98 | 12,075 | — | — |
| 2023-10-18 | $28.20 | $28.20 | 5,100 | — | — |
| 2023-10-17 | $29.00 | $29.00 | 9,030 | — | — |
| 2023-10-16 | $29.56 | $29.56 | 880 | — | — |
| 2023-10-13 | $30.80 | $30.80 | 1,660 | — | — |
| 2023-10-12 | $32.40 | $32.40 | 12,530 | — | — |
| 2023-10-11 | $38.80 | $38.80 | 10,120 | — | — |
| 2023-10-10 | $39.00 | $39.00 | 11,285 | — | — |
| 2023-10-09 | $36.40 | $36.40 | 8,110 | — | — |
| 2023-10-06 | $32.80 | $32.80 | 9,555 | — | — |
| 2023-10-05 | $33.40 | $33.40 | 7,600 | — | — |
| 2023-10-04 | $31.00 | $31.00 | 285 | — | — |
| 2023-10-03 | $30.40 | $30.40 | 3,725 | — | — |
| 2023-10-02 | $32.60 | $32.60 | 7,085 | — | — |
| 2023-09-29 | $31.20 | $31.20 | 3,370 | — | — |
| 2023-09-28 | $31.40 | $31.40 | 9,015 | — | — |
| 2023-09-27 | $32.60 | $32.60 | 4,045 | — | — |
| 2023-09-26 | $31.40 | $31.40 | 15,020 | — | — |
| 2023-09-25 | $30.40 | $30.40 | 12,695 | — | — |
| 2023-09-22 | $29.20 | $29.20 | 3,690 | — | — |
| 2023-09-21 | $29.80 | $29.80 | 5,590 | — | — |
| 2023-09-20 | $29.80 | $29.80 | 5,300 | — | — |
| 2023-09-19 | $30.40 | $30.40 | 17,030 | — | — |
| 2023-09-18 | $30.60 | $30.60 | 10,015 | — | — |
| 2023-09-15 | $29.20 | $29.20 | 14,085 | — | — |
| 2023-09-14 | $30.20 | $30.20 | 11,060 | — | — |
| 2023-09-13 | $31.60 | $31.60 | 12,235 | — | — |
| 2023-09-12 | $30.20 | $30.20 | 4,530 | — | — |
| 2023-09-11 | $29.40 | $29.40 | 6,865 | — | — |
| 2023-09-08 | $30.20 | $30.20 | 13,240 | — | — |
| 2023-09-07 | $30.20 | $30.20 | 6,285 | — | — |
| 2023-09-06 | $28.60 | $28.60 | 9,545 | — | — |
| 2023-09-05 | $28.60 | $28.60 | 13,860 | — | — |
| 2023-09-01 | $24.40 | $24.40 | 26,085 | — | — |
| 2023-08-31 | $23.40 | $23.40 | 20,840 | — | — |
| 2023-08-30 | $22.00 | $22.00 | 21,375 | — | — |
| 2023-08-29 | $19.80 | $19.80 | 2,045 | — | — |
| 2023-08-28 | $19.62 | $19.62 | 2,210 | — | — |
| 2023-08-25 | $22.00 | $22.00 | 14,725 | — | — |
| 2023-08-24 | $22.60 | $22.60 | 17,585 | — | — |
| 2023-08-23 | $22.60 | $22.60 | 25,770 | — | — |
| 2023-08-22 | $18.80 | $18.80 | 18,545 | — | — |
| 2023-08-21 | $15.70 | $15.70 | 19,735 | — | — |
| 2023-08-18 | $13.60 | $13.60 | 15,285 | — | — |
| 2023-08-17 | $13.32 | $13.32 | 3,185 | — | — |
| 2023-08-16 | $12.80 | $12.80 | 2,560 | — | — |
| 2023-08-15 | $12.80 | $12.80 | 14,485 | — | — |
| 2023-08-14 | $12.74 | $12.74 | 18,665 | — | — |
| 2023-08-11 | $13.00 | $13.00 | 5,410 | — | — |
| 2023-08-10 | $11.30 | $11.30 | 5,440 | — | — |
| 2023-08-09 | $10.82 | $10.82 | 2,870 | — | — |
| 2023-08-08 | $11.20 | $11.20 | 10,405 | — | — |
| 2023-08-07 | $11.10 | $11.10 | 10,605 | — | — |
| 2023-08-04 | $11.20 | $11.20 | 8,155 | — | — |
| 2023-08-03 | $11.06 | $11.06 | 8,175 | — | — |
| 2023-08-02 | $11.02 | $11.02 | 9,890 | — | — |
| 2023-08-01 | $11.20 | $11.20 | 10,460 | — | — |
| 2023-07-31 | $11.20 | $11.20 | 8,550 | — | — |
| 2023-07-28 | $11.20 | $11.20 | 4,255 | — | — |
| 2023-07-27 | $11.00 | $11.00 | 2,815 | — | — |
| 2023-07-26 | $11.60 | $11.60 | 9,530 | — | — |
| 2023-07-25 | $11.40 | $11.40 | 8,070 | — | — |
| 2023-07-24 | $11.76 | $11.76 | 2,255 | — | — |
| 2023-07-21 | $11.14 | $11.14 | 6,345 | — | — |
| 2023-07-20 | $11.58 | $11.58 | 9,390 | — | — |
| 2023-07-19 | $11.14 | $11.14 | 15,355 | — | — |
| 2023-07-18 | $10.02 | $10.02 | 40,950 | — | — |
| 2023-07-17 | $12.16 | $12.16 | 66,100 | — | — |
| 2023-07-14 | $12.80 | $12.80 | 3,225 | — | — |
| 2023-07-13 | $12.62 | $12.62 | 3,050 | — | — |
| 2023-07-12 | $12.78 | $12.78 | 5,700 | — | — |
| 2023-07-11 | $12.80 | $12.80 | 6,865 | — | — |
| 2023-07-10 | $12.30 | $12.30 | 8,630 | — | — |
| 2023-07-07 | $13.16 | $13.16 | 3,935 | — | — |
| 2023-07-06 | $12.72 | $12.72 | 3,425 | — | — |
| 2023-07-05 | $13.92 | $13.92 | 13,610 | — | — |
| 2023-07-03 | $14.20 | $14.20 | 1,615 | — | — |
| 2023-06-30 | $15.20 | $15.20 | 5,985 | — | — |
| 2023-06-29 | $16.00 | $16.00 | 5,230 | — | — |
| 2023-06-28 | $17.40 | $17.40 | 1,710 | — | — |
| 2023-06-27 | $18.00 | $18.00 | 15,850 | — | — |
| 2023-06-26 | $21.00 | $21.00 | 6,015 | — | — |
| 2023-06-23 | $21.80 | $21.80 | 3,780 | — | — |
| 2023-06-22 | $22.20 | $22.20 | 7,370 | — | — |
| 2023-06-21 | $22.12 | $22.12 | 7,425 | — | — |
| 2023-06-20 | $22.80 | $22.80 | 12,265 | — | — |
| 2023-06-16 | $26.00 | $26.00 | 10,185 | — | — |
| 2023-06-15 | $26.80 | $26.80 | 8,785 | — | — |
| 2023-06-14 | $26.80 | $26.80 | 3,045 | — | — |
| 2023-06-13 | $28.20 | $28.20 | 7,425 | — | — |
| 2023-06-12 | $29.20 | $29.20 | 4,520 | — | — |
| 2023-06-09 | $29.20 | $29.20 | 885 | — | — |
| 2023-06-08 | $29.60 | $29.60 | 1,170 | — | — |
| 2023-06-07 | $30.80 | $30.80 | 3,305 | — | — |
| 2023-06-06 | $31.60 | $31.60 | 5,760 | — | — |
| 2023-06-05 | $29.00 | $29.00 | 8,535 | — | — |
| 2023-06-02 | $29.00 | $29.00 | 6,260 | — | — |
| 2023-06-01 | $28.20 | $28.20 | 2,790 | — | — |
| 2023-05-31 | $26.60 | $26.60 | 5,415 | — | — |
| 2023-05-30 | $26.80 | $26.80 | 5,395 | — | — |
| 2023-05-26 | $27.20 | $27.20 | 5,240 | — | — |
| 2023-05-25 | $26.80 | $26.80 | 8,595 | — | — |
| 2023-05-24 | $27.40 | $27.40 | 5,825 | — | — |
| 2023-05-23 | $27.60 | $27.60 | 2,885 | — | — |
| 2023-05-22 | $30.60 | $30.60 | 6,035 | — | — |
| 2023-05-19 | $30.80 | $30.80 | 9,320 | — | — |
| 2023-05-18 | $30.60 | $30.60 | 5,415 | — | — |
| 2023-05-17 | $29.60 | $29.60 | 5,790 | — | — |
| 2023-05-16 | $28.80 | $28.80 | 8,315 | — | — |
| 2023-05-15 | $31.00 | $31.00 | 8,925 | — | — |
| 2023-05-12 | $26.80 | $26.80 | 9,700 | — | — |
| 2023-05-11 | $25.80 | $25.80 | 5,165 | — | — |
| 2023-05-10 | $29.20 | $29.20 | 5,795 | — | — |
| 2023-05-09 | $28.60 | $28.60 | 7,225 | — | — |
| 2023-05-08 | $32.00 | $32.00 | 13,810 | — | — |
| 2023-05-05 | $29.00 | $29.00 | 21,885 | — | — |
| 2023-05-04 | $30.00 | $30.00 | 9,880 | — | — |
| 2023-05-03 | $28.40 | $28.40 | 3,585 | — | — |
| 2023-05-02 | $28.60 | $28.60 | 1,810 | — | — |
| 2023-05-01 | $28.20 | $28.20 | 8,330 | — | — |
| 2023-04-28 | $29.00 | $29.00 | 8,240 | — | — |
| 2023-04-27 | $33.00 | $33.00 | 32,375 | — | — |
| 2023-04-26 | $39.40 | $39.40 | 718,925 | — | — |
| 2023-04-25 | $29.40 | $29.40 | 21,130 | — | — |
| 2023-04-24 | $32.40 | $32.40 | 265,560 | — | — |
| 2023-04-21 | $26.60 | $26.60 | 1,015 | — | — |
| 2023-04-20 | $27.00 | $27.00 | 845 | — | — |
| 2023-04-19 | $28.00 | $28.00 | 1,215 | — | — |
| 2023-04-18 | $27.80 | $27.80 | 6,770 | — | — |
| 2023-04-17 | $27.60 | $27.60 | 9,875 | — | — |
| 2023-04-14 | $26.80 | $26.80 | 3,295 | — | — |
| 2023-04-13 | $25.40 | $25.40 | 1,820 | — | — |
| 2023-04-12 | $25.00 | $25.00 | 5,865 | — | — |
| 2023-04-11 | $28.20 | $28.20 | 2,740 | — | — |
| 2023-04-10 | $30.20 | $30.20 | 1,300 | — | — |
| 2023-04-06 | $29.00 | $29.00 | 730 | — | — |
| 2023-04-05 | $30.00 | $30.00 | 2,475 | — | — |
| 2023-04-04 | $29.00 | $29.00 | 5,240 | — | — |
| 2023-04-03 | $29.60 | $29.60 | 4,195 | — | — |
| 2023-03-31 | $30.00 | $30.00 | 1,760 | — | — |
| 2023-03-30 | $30.00 | $30.00 | 1,820 | — | — |
| 2023-03-29 | $31.20 | $31.20 | 4,150 | — | — |
| 2023-03-28 | $31.20 | $31.20 | 4,940 | — | — |
| 2023-03-27 | $35.20 | $35.20 | 3,865 | — | — |
| 2023-03-24 | $39.80 | $39.80 | 3,380 | — | — |
| 2023-03-23 | $42.00 | $42.00 | 3,170 | — | — |
| 2023-03-22 | $43.60 | $43.60 | 5,220 | — | — |
| 2023-03-21 | $43.40 | $43.40 | 11,355 | — | — |
| 2023-03-20 | $41.40 | $41.40 | 8,205 | — | — |
| 2023-03-17 | $43.00 | $43.00 | 11,345 | — | — |
| 2023-03-16 | $41.60 | $41.60 | 14,115 | — | — |
| 2023-03-15 | $41.00 | $41.00 | 41,390 | — | — |
| 2023-03-14 | $55.00 | $55.00 | 543,945 | — | — |
| 2023-03-13 | $55.20 | $55.20 | 1,402,555 | — | — |
| 2023-03-10 | $40.40 | $40.40 | 693,675 | — | — |
| 2023-03-09 | $26.20 | $26.20 | 4,520 | — | — |
| 2023-03-08 | $29.60 | $29.60 | 9,160 | — | — |
| 2023-03-07 | $39.80 | $39.80 | 153,180 | — | — |
| 2023-03-06 | $39.00 | $39.00 | 14,005 | — | — |
| 2023-03-03 | $26.80 | $26.80 | 7,130 | — | — |
| 2023-03-02 | $23.80 | $23.80 | 225 | — | — |
| 2023-03-01 | $21.60 | $21.60 | 190 | — | — |
| 2023-02-28 | $22.40 | $22.40 | 245 | — | — |
| 2023-02-27 | $22.40 | $22.40 | 815 | — | — |
| 2023-02-24 | $23.00 | $23.00 | 2,270 | — | — |
| 2023-02-23 | $24.60 | $24.60 | 570 | — | — |
| 2023-02-22 | $26.40 | $26.40 | 1,530 | — | — |
| 2023-02-21 | $25.60 | $25.60 | 615 | — | — |
| 2023-02-17 | $26.00 | $26.00 | 365 | — | — |
| 2023-02-16 | $27.20 | $27.20 | 905 | — | — |
| 2023-02-15 | $28.82 | $28.82 | 245 | — | — |
| 2023-02-14 | $29.00 | $29.00 | 640 | — | — |
| 2023-02-13 | $30.60 | $30.60 | 500 | — | — |
| 2023-02-10 | $30.00 | $30.00 | 1,450 | — | — |
| 2023-02-09 | $32.80 | $32.80 | 1,060 | — | — |
| 2023-02-08 | $29.40 | $29.40 | 900 | — | — |
| 2023-02-07 | $33.20 | $33.20 | 1,155 | — | — |
| 2023-02-06 | $35.60 | $35.60 | 680 | — | — |
| 2023-02-03 | $34.40 | $34.40 | 1,675 | — | — |
| 2023-02-02 | $34.40 | $34.40 | 6,985 | — | — |
| 2023-02-01 | $32.40 | $32.40 | 1,215 | — | — |
| 2023-01-31 | $30.00 | $30.00 | 2,225 | — | — |
| 2023-01-30 | $32.80 | $32.80 | 570 | — | — |
| 2023-01-27 | $36.00 | $36.00 | 330 | — | — |
| 2023-01-26 | $36.40 | $36.40 | 630 | — | — |
| 2023-01-25 | $35.60 | $35.60 | 645 | — | — |
| 2023-01-24 | $37.20 | $37.20 | 1,155 | — | — |
| 2023-01-23 | $36.40 | $36.40 | 4,365 | — | — |
| 2023-01-20 | $34.40 | $34.40 | 980 | — | — |
| 2023-01-19 | $34.80 | $34.80 | 1,070 | — | — |
| 2023-01-18 | $36.60 | $36.60 | 1,620 | — | — |
| 2023-01-17 | $38.20 | $38.20 | 6,165 | — | — |
| 2023-01-13 | $43.20 | $43.20 | 32,030 | — | — |
| 2023-01-12 | $34.60 | $34.60 | 2,165 | — | — |
| 2023-01-11 | $33.20 | $33.20 | 1,880 | — | — |
| 2023-01-10 | $34.10 | $34.10 | 1,855 | — | — |
| 2023-01-09 | $33.80 | $33.80 | 1,755 | — | — |
| 2023-01-06 | $32.80 | $32.80 | 2,020 | — | — |
| 2023-01-05 | $33.38 | $33.38 | 1,700 | — | — |
| 2023-01-04 | $32.90 | $32.90 | 5,205 | — | — |
| 2023-01-03 | $32.60 | $32.60 | 4,915 | — | — |