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
- 2020-10-05 to 2026-09-03
- 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 | $22.10 | $22.10 | 1,870 | — | — |
| 2023-12-28 | $22.00 | $22.00 | 140 | — | — |
| 2023-12-27 | $22.00 | $22.00 | 160 | — | — |
| 2023-12-26 | $22.00 | $22.00 | 270 | — | — |
| 2023-12-22 | $21.54 | $21.54 | 50 | — | — |
| 2023-12-21 | $21.20 | $21.20 | 190 | — | — |
| 2023-12-20 | $22.00 | $22.00 | 470 | — | — |
| 2023-12-19 | $21.80 | $21.80 | 310 | — | — |
| 2023-12-18 | $22.00 | $22.00 | 360 | — | — |
| 2023-12-15 | $22.48 | $22.48 | 110 | — | — |
| 2023-12-14 | $21.30 | $21.30 | 1,470 | — | — |
| 2023-12-13 | $22.00 | $22.00 | 220 | — | — |
| 2023-12-12 | $21.00 | $21.00 | 150 | — | — |
| 2023-12-11 | $21.90 | $21.90 | 1,440 | — | — |
| 2023-12-08 | $21.01 | $21.01 | 380 | — | — |
| 2023-12-07 | $21.10 | $21.10 | 900 | — | — |
| 2023-12-06 | $21.47 | $21.47 | 510 | — | — |
| 2023-12-05 | $24.42 | $24.42 | 1,030 | — | — |
| 2023-12-04 | $21.90 | $21.90 | 120 | — | — |
| 2023-12-01 | $21.45 | $21.45 | 860 | — | — |
| 2023-11-30 | $22.60 | $22.60 | 260 | — | — |
| 2023-11-29 | $24.30 | $24.30 | 590 | — | — |
| 2023-11-28 | $24.30 | $24.30 | 1,310 | — | — |
| 2023-11-27 | $23.20 | $23.20 | 900 | — | — |
| 2023-11-24 | $25.80 | $25.80 | 2,610 | — | — |
| 2023-11-22 | $29.00 | $29.00 | 260 | — | — |
| 2023-11-21 | $28.00 | $28.00 | 210 | — | — |
| 2023-11-20 | $29.00 | $29.00 | 190 | — | — |
| 2023-11-17 | $29.00 | $29.00 | 4,580 | — | — |
| 2023-11-16 | $26.50 | $26.50 | 190 | — | — |
| 2023-11-15 | $29.40 | $29.40 | 10,950 | — | — |
| 2023-11-14 | $28.10 | $28.10 | 90 | — | — |
| 2023-11-13 | $29.00 | $29.00 | 60 | — | — |
| 2023-11-10 | $29.10 | $29.10 | 150 | — | — |
| 2023-11-09 | $30.00 | $30.00 | 1,240 | — | — |
| 2023-11-08 | $28.90 | $28.90 | 360 | — | — |
| 2023-11-07 | $29.50 | $29.50 | 2,160 | — | — |
| 2023-11-06 | $27.00 | $27.00 | 4,700 | — | — |
| 2023-11-03 | $23.20 | $23.20 | 900 | — | — |
| 2023-11-02 | $23.90 | $23.90 | 2,000 | — | — |
| 2023-11-01 | $24.00 | $24.00 | 45,880 | — | — |
| 2023-10-31 | $22.20 | $22.20 | 260 | — | — |
| 2023-10-30 | $22.80 | $22.80 | 140 | — | — |
| 2023-10-27 | $22.90 | $22.90 | 50 | — | — |
| 2023-10-26 | $24.00 | $24.00 | 280 | — | — |
| 2023-10-25 | $28.00 | $28.00 | 490 | — | — |
| 2023-10-24 | $23.90 | $23.90 | 270 | — | — |
| 2023-10-23 | $24.00 | $24.00 | 30 | — | — |
| 2023-10-20 | $24.00 | $24.00 | 780 | — | — |
| 2023-10-19 | $25.10 | $25.10 | 790 | — | — |
| 2023-10-18 | $28.00 | $28.00 | 150 | — | — |
| 2023-10-17 | $28.50 | $28.50 | 460 | — | — |
| 2023-10-16 | $28.80 | $28.80 | 500 | — | — |
| 2023-10-13 | $29.50 | $29.50 | 420 | — | — |
| 2023-10-12 | $30.00 | $30.00 | 170 | — | — |
| 2023-10-11 | $26.00 | $26.00 | 80 | — | — |
| 2023-10-10 | $29.45 | $29.45 | 250 | — | — |
| 2023-10-09 | $29.40 | $29.40 | 120 | — | — |
| 2023-10-06 | $28.00 | $28.00 | 220 | — | — |
| 2023-10-05 | $29.25 | $29.25 | 390 | — | — |
| 2023-10-04 | $28.50 | $28.50 | 870 | — | — |
| 2023-10-03 | $27.10 | $27.10 | 830 | — | — |
| 2023-10-02 | $28.00 | $28.00 | 270 | — | — |
| 2023-09-29 | $28.20 | $28.20 | 610 | — | — |
| 2023-09-28 | $27.40 | $27.40 | 1,770 | — | — |
| 2023-09-27 | $26.90 | $26.90 | 760 | — | — |
| 2023-09-26 | $26.10 | $26.10 | 4,100 | — | — |
| 2023-09-25 | $25.90 | $25.90 | 1,980 | — | — |
| 2023-09-22 | $24.70 | $24.70 | 490 | — | — |
| 2023-09-21 | $22.70 | $22.70 | 430 | — | — |
| 2023-09-20 | $25.00 | $25.00 | 850 | — | — |
| 2023-09-19 | $25.00 | $25.00 | 3,850 | — | — |
| 2023-09-18 | $28.12 | $28.12 | 840 | — | — |
| 2023-09-15 | $32.90 | $32.90 | 1,370 | — | — |
| 2023-09-14 | $37.50 | $37.50 | 340 | — | — |
| 2023-09-13 | $39.40 | $39.40 | 60 | — | — |
| 2023-09-12 | $38.00 | $38.00 | 100 | — | — |
| 2023-09-11 | $42.50 | $42.50 | 150 | — | — |
| 2023-09-08 | $44.70 | $44.70 | 400 | — | — |
| 2023-09-07 | $44.90 | $44.90 | 250 | — | — |
| 2023-09-06 | $40.00 | $40.00 | 190 | — | — |
| 2023-09-05 | $37.20 | $37.20 | 960 | — | — |
| 2023-09-01 | $43.00 | $43.00 | 740 | — | — |
| 2023-08-31 | $40.00 | $40.00 | 3,160 | — | — |
| 2023-08-30 | $47.60 | $47.60 | 860 | — | — |
| 2023-08-29 | $49.90 | $49.90 | 4,560 | — | — |
| 2023-08-28 | $51.40 | $51.40 | 820 | — | — |
| 2023-08-25 | $58.35 | $58.35 | 1,420 | — | — |
| 2023-08-24 | $56.10 | $56.10 | 20 | — | — |
| 2023-08-23 | $55.30 | $55.30 | 280 | — | — |
| 2023-08-22 | $57.50 | $57.50 | 100 | — | — |
| 2023-08-21 | $55.10 | $55.10 | 30 | — | — |
| 2023-08-18 | $61.30 | $61.30 | 430 | — | — |
| 2023-08-17 | $62.90 | $62.90 | 500 | — | — |
| 2023-08-16 | $63.00 | $63.00 | 140 | — | — |
| 2023-08-15 | $65.70 | $65.70 | 490 | — | — |
| 2023-08-14 | $66.90 | $66.90 | 630 | — | — |
| 2023-08-11 | $67.15 | $67.15 | 440 | — | — |
| 2023-08-10 | $67.50 | $67.50 | 1,080 | — | — |
| 2023-08-09 | $64.70 | $64.70 | 670 | — | — |
| 2023-08-08 | $71.95 | $71.95 | 1,920 | — | — |
| 2023-08-07 | $74.00 | $74.00 | 490 | — | — |
| 2023-08-04 | $61.60 | $61.60 | 340 | — | — |
| 2023-08-03 | $64.90 | $64.90 | 70 | — | — |
| 2023-08-02 | $63.35 | $63.35 | 30 | — | — |
| 2023-08-01 | $63.35 | $63.35 | 1,860 | — | — |
| 2023-07-31 | $70.70 | $70.70 | 4,230 | — | — |
| 2023-07-28 | $65.00 | $65.00 | 2,110 | — | — |
| 2023-07-27 | $61.40 | $61.40 | 530 | — | — |
| 2023-07-26 | $58.84 | $58.84 | 1,050 | — | — |
| 2023-07-25 | $57.75 | $57.75 | 1,500 | — | — |
| 2023-07-24 | $57.50 | $57.50 | 1,130 | — | — |
| 2023-07-21 | $59.20 | $59.20 | 1,940 | — | — |
| 2023-07-20 | $57.00 | $57.00 | 1,270 | — | — |
| 2023-07-19 | $59.60 | $59.60 | 590 | — | — |
| 2023-07-18 | $59.20 | $59.20 | 540 | — | — |
| 2023-07-17 | $57.67 | $57.67 | 310 | — | — |
| 2023-07-14 | $58.23 | $58.23 | 180 | — | — |
| 2023-07-13 | $61.38 | $61.38 | 330 | — | — |
| 2023-07-12 | $60.20 | $60.20 | 590 | — | — |
| 2023-07-11 | $59.35 | $59.35 | 810 | — | — |
| 2023-07-10 | $57.48 | $57.48 | 270 | — | — |
| 2023-07-07 | $58.80 | $58.80 | 1,320 | — | — |
| 2023-07-06 | $58.05 | $58.05 | 930 | — | — |
| 2023-07-05 | $59.30 | $59.30 | 460 | — | — |
| 2023-07-03 | $63.70 | $63.70 | 2,810 | — | — |
| 2023-06-30 | $63.30 | $63.30 | 510 | — | — |
| 2023-06-29 | $63.10 | $63.10 | 480 | — | — |
| 2023-06-28 | $65.80 | $65.80 | 1,700 | — | — |
| 2023-06-27 | $64.60 | $64.60 | 1,010 | — | — |
| 2023-06-26 | $65.70 | $65.70 | 400 | — | — |
| 2023-06-23 | $69.30 | $69.30 | 90 | — | — |
| 2023-06-22 | $69.30 | $69.30 | 140 | — | — |
| 2023-06-21 | $69.80 | $69.80 | 1,210 | — | — |
| 2023-06-20 | $73.50 | $73.50 | 5,130 | — | — |
| 2023-06-16 | $69.20 | $69.20 | 790 | — | — |
| 2023-06-15 | $72.70 | $72.70 | 3,980 | — | — |
| 2023-06-14 | $72.50 | $72.50 | 5,070 | — | — |
| 2023-06-13 | $72.50 | $72.50 | 1,330 | — | — |
| 2023-06-12 | $72.50 | $72.50 | 1,660 | — | — |
| 2023-06-09 | $71.90 | $71.90 | 260 | — | — |
| 2023-06-08 | $72.40 | $72.40 | 640 | — | — |
| 2023-06-07 | $72.50 | $72.50 | 760 | — | — |
| 2023-06-06 | $72.50 | $72.50 | 870 | — | — |
| 2023-06-05 | $71.00 | $71.00 | 1,040 | — | — |
| 2023-06-02 | $72.90 | $72.90 | 840 | — | — |
| 2023-06-01 | $69.30 | $69.30 | 1,200 | — | — |
| 2023-05-31 | $69.60 | $69.60 | 1,140 | — | — |
| 2023-05-30 | $66.70 | $66.70 | 2,920 | — | — |
| 2023-05-26 | $68.20 | $68.20 | 3,680 | — | — |
| 2023-05-25 | $69.05 | $69.05 | 280 | — | — |
| 2023-05-24 | $62.00 | $62.00 | 660 | — | — |
| 2023-05-23 | $73.10 | $73.10 | 290 | — | — |
| 2023-05-22 | $73.10 | $73.10 | 400 | — | — |
| 2023-05-19 | $74.00 | $74.00 | 600 | — | — |
| 2023-05-18 | $77.00 | $77.00 | 710 | — | — |
| 2023-05-17 | $79.30 | $79.30 | 1,430 | — | — |
| 2023-05-16 | $81.10 | $81.10 | 1,490 | — | — |
| 2023-05-15 | $76.50 | $76.50 | 990 | — | — |
| 2023-05-12 | $79.96 | $79.96 | 260 | — | — |
| 2023-05-11 | $85.00 | $85.00 | 780 | — | — |
| 2023-05-10 | $82.10 | $82.10 | 10,830 | — | — |
| 2023-05-09 | $79.50 | $79.50 | 1,010 | — | — |
| 2023-05-08 | $76.10 | $76.10 | 1,440 | — | — |
| 2023-05-05 | $74.10 | $74.10 | 1,180 | — | — |
| 2023-05-04 | $80.00 | $80.00 | 2,900 | — | — |
| 2023-05-03 | $80.00 | $80.00 | 1,220 | — | — |
| 2023-05-02 | $74.00 | $74.00 | 850 | — | — |
| 2023-05-01 | $76.10 | $76.10 | 2,090 | — | — |
| 2023-04-28 | $76.00 | $76.00 | 1,820 | — | — |
| 2023-04-27 | $75.40 | $75.40 | 6,110 | — | — |
| 2023-04-26 | $70.00 | $70.00 | 1,280 | — | — |
| 2023-04-25 | $66.80 | $66.80 | 1,200 | — | — |
| 2023-04-24 | $60.00 | $60.00 | 1,330 | — | — |
| 2023-04-21 | $57.00 | $57.00 | 1,580 | — | — |
| 2023-04-20 | $50.20 | $50.20 | 1,430 | — | — |
| 2023-04-19 | $50.00 | $50.00 | 3,200 | — | — |
| 2023-04-18 | $41.00 | $41.00 | 1,790 | — | — |
| 2023-04-17 | $44.35 | $44.35 | 390 | — | — |
| 2023-04-14 | $45.00 | $45.00 | 1,540 | — | — |
| 2023-04-13 | $45.50 | $45.50 | 540 | — | — |
| 2023-04-12 | $42.50 | $42.50 | 590 | — | — |
| 2023-04-11 | $40.15 | $40.15 | 790 | — | — |
| 2023-04-10 | $38.90 | $38.90 | 2,710 | — | — |
| 2023-04-06 | $41.30 | $41.30 | 1,350 | — | — |
| 2023-04-05 | $41.80 | $41.80 | 800 | — | — |
| 2023-04-04 | $48.00 | $48.00 | 1,220 | — | — |
| 2023-04-03 | $53.20 | $53.20 | 2,870 | — | — |
| 2023-03-31 | $67.85 | $67.85 | 11,730 | — | — |
| 2023-03-30 | $57.00 | $57.00 | 6,560 | — | — |
| 2023-03-29 | $46.00 | $46.00 | 4,990 | — | — |
| 2023-03-28 | $33.25 | $33.25 | 1,910 | — | — |
| 2023-03-27 | $33.30 | $33.30 | 1,720 | — | — |
| 2023-03-24 | $38.80 | $38.80 | 560 | — | — |
| 2023-03-23 | $34.50 | $34.50 | 700 | — | — |
| 2023-03-22 | $37.60 | $37.60 | 2,260 | — | — |
| 2023-03-21 | $35.10 | $35.10 | 3,170 | — | — |
| 2023-03-20 | $37.80 | $37.80 | 720 | — | — |
| 2023-03-17 | $36.80 | $36.80 | 1,970 | — | — |
| 2023-03-16 | $57.40 | $57.40 | 490 | — | — |
| 2023-03-15 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-14 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-13 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-10 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-09 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-08 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-07 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-06 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-03 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-02 | $63.80 | $63.80 | 0 | — | — |
| 2023-03-01 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-28 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-27 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-24 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-23 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-22 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-21 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-17 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-16 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-15 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-14 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-13 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-10 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-09 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-08 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-07 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-06 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-03 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-02 | $63.80 | $63.80 | 0 | — | — |
| 2023-02-01 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-31 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-30 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-27 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-26 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-25 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-24 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-23 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-20 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-19 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-18 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-17 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-13 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-12 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-11 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-10 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-09 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-06 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-05 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-04 | $63.80 | $63.80 | 0 | — | — |
| 2023-01-03 | $63.80 | $63.80 | 0 | — | — |