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
- 2021-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $31.99 | $31.99 | 11,000 |
| 2023-12-28 | $33.29 | $33.29 | 5,300 |
| 2023-12-27 | $33.19 | $33.19 | 15,600 |
| 2023-12-26 | $32.45 | $32.45 | 18,400 |
| 2023-12-22 | $31.96 | $31.96 | 13,600 |
| 2023-12-21 | $31.83 | $31.83 | 13,800 |
| 2023-12-20 | $28.30 | $28.30 | 15,700 |
| 2023-12-19 | $27.50 | $27.50 | 12,800 |
| 2023-12-18 | $25.50 | $25.50 | 9,800 |
| 2023-12-15 | $25.82 | $25.82 | 3,100 |
| 2023-12-14 | $24.26 | $24.26 | 3,000 |
| 2023-12-13 | $25.00 | $25.00 | 2,600 |
| 2023-12-12 | $24.25 | $24.25 | 6,400 |
| 2023-12-11 | $25.17 | $25.17 | 3,500 |
| 2023-12-08 | $25.50 | $25.50 | 4,900 |
| 2023-12-07 | $25.80 | $25.80 | 5,200 |
| 2023-12-06 | $26.51 | $26.51 | 5,500 |
| 2023-12-05 | $26.82 | $26.82 | 6,600 |
| 2023-12-04 | $27.42 | $27.42 | 8,400 |
| 2023-12-01 | $27.56 | $27.56 | 9,800 |
| 2023-11-30 | $26.00 | $26.00 | 1,200 |
| 2023-11-29 | $26.07 | $26.07 | 500 |
| 2023-11-28 | $26.25 | $26.25 | 1,900 |
| 2023-11-27 | $25.92 | $25.92 | 4,000 |
| 2023-11-24 | $27.59 | $27.59 | 1,400 |
| 2023-11-22 | $25.10 | $25.10 | 8,700 |
| 2023-11-21 | $27.00 | $27.00 | 1,800 |
| 2023-11-20 | $27.21 | $27.21 | 1,200 |
| 2023-11-17 | $26.79 | $26.79 | 5,600 |
| 2023-11-16 | $26.20 | $26.20 | 4,500 |
| 2023-11-15 | $28.00 | $28.00 | 4,100 |
| 2023-11-14 | $25.43 | $25.43 | 11,700 |
| 2023-11-13 | $28.30 | $28.30 | 8,000 |
| 2023-11-10 | $28.50 | $28.50 | 8,100 |
| 2023-11-09 | $25.59 | $25.59 | 10,200 |
| 2023-11-08 | $23.85 | $23.85 | 2,500 |
| 2023-11-07 | $25.15 | $25.15 | 9,800 |
| 2023-11-06 | $23.48 | $23.48 | 8,000 |
| 2023-11-03 | $24.00 | $24.00 | 7,800 |
| 2023-11-02 | $22.48 | $22.48 | 3,900 |
| 2023-11-01 | $21.10 | $21.10 | 20,200 |
| 2023-10-31 | $25.00 | $25.00 | 15,700 |
| 2023-10-30 | $22.01 | $22.01 | 5,300 |
| 2023-10-27 | $20.91 | $20.91 | 6,300 |
| 2023-10-26 | $23.00 | $23.00 | 5,100 |
| 2023-10-25 | $24.51 | $24.51 | 1,800 |
| 2023-10-24 | $25.70 | $25.70 | 10,000 |
| 2023-10-23 | $23.97 | $23.97 | 8,200 |
| 2023-10-20 | $22.85 | $22.85 | 2,300 |
| 2023-10-19 | $20.67 | $20.67 | 700 |
| 2023-10-18 | $22.07 | $22.07 | 900 |
| 2023-10-17 | $22.98 | $22.98 | 5,500 |
| 2023-10-16 | $22.25 | $22.25 | 2,800 |
| 2023-10-13 | $21.88 | $21.88 | 2,400 |
| 2023-10-12 | $21.09 | $21.09 | 2,000 |
| 2023-10-11 | $21.33 | $21.33 | 2,200 |
| 2023-10-10 | $20.00 | $20.00 | 8,100 |
| 2023-10-09 | $21.00 | $21.00 | 3,100 |
| 2023-10-06 | $23.00 | $23.00 | 4,800 |
| 2023-10-05 | $20.60 | $20.60 | 6,700 |
| 2023-10-04 | $26.00 | $26.00 | 1,400 |
| 2023-10-03 | $27.10 | $27.10 | 2,100 |
| 2023-10-02 | $27.99 | $27.99 | 3,000 |
| 2023-09-29 | $26.50 | $26.50 | 1,700 |
| 2023-09-28 | $27.97 | $27.97 | 4,000 |
| 2023-09-27 | $23.50 | $23.50 | 3,700 |
| 2023-09-26 | $26.50 | $26.50 | 2,300 |
| 2023-09-25 | $27.55 | $27.55 | 2,900 |
| 2023-09-22 | $28.00 | $28.00 | 1,700 |
| 2023-09-21 | $27.00 | $27.00 | 1,300 |
| 2023-09-20 | $27.00 | $27.00 | 1,800 |
| 2023-09-19 | $28.50 | $28.50 | 1,500 |
| 2023-09-18 | $28.50 | $28.50 | 2,100 |
| 2023-09-15 | $28.00 | $28.00 | 900 |
| 2023-09-14 | $29.89 | $29.89 | 6,800 |
| 2023-09-13 | $26.10 | $26.10 | 6,100 |
| 2023-09-12 | $29.85 | $29.85 | 3,100 |
| 2023-09-11 | $30.00 | $30.00 | 7,300 |
| 2023-09-08 | $30.50 | $30.50 | 2,600 |
| 2023-09-07 | $31.00 | $31.00 | 2,800 |
| 2023-09-06 | $28.50 | $28.50 | 4,800 |
| 2023-09-05 | $31.85 | $31.85 | 5,600 |
| 2023-09-01 | $28.50 | $28.50 | 9,300 |
| 2023-08-31 | $26.30 | $26.30 | 15,200 |
| 2023-08-30 | $30.00 | $30.00 | 12,200 |
| 2023-08-29 | $28.50 | $28.50 | 26,400 |
| 2023-08-28 | $25.00 | $25.00 | 19,200 |
| 2023-08-25 | $18.97 | $18.97 | 3,200 |
| 2023-08-24 | $17.25 | $17.25 | 7,000 |
| 2023-08-23 | $19.52 | $19.52 | 22,900 |
| 2023-08-22 | $14.65 | $14.65 | 10,600 |
| 2023-08-21 | $17.50 | $17.50 | 4,900 |
| 2023-08-18 | $16.75 | $16.75 | 14,000 |
| 2023-08-17 | $18.84 | $18.84 | 7,700 |
| 2023-08-16 | $21.30 | $21.30 | 7,600 |
| 2023-08-15 | $22.97 | $22.97 | 8,700 |
| 2023-08-14 | $26.50 | $26.50 | 8,100 |
| 2023-08-11 | $29.73 | $29.73 | 1,900 |
| 2023-08-10 | $30.00 | $30.00 | 11,200 |
| 2023-08-09 | $31.50 | $31.50 | 5,200 |
| 2023-08-08 | $31.00 | $31.00 | 800 |
| 2023-08-07 | $30.25 | $30.25 | 10,900 |
| 2023-08-04 | $31.02 | $31.02 | 11,800 |
| 2023-08-03 | $34.30 | $34.30 | 3,900 |
| 2023-08-02 | $33.75 | $33.75 | 6,300 |
| 2023-08-01 | $35.26 | $35.26 | 23,400 |
| 2023-07-31 | $39.26 | $39.26 | 8,100 |
| 2023-07-28 | $41.00 | $41.00 | 2,900 |
| 2023-07-27 | $39.50 | $39.50 | 8,000 |
| 2023-07-26 | $40.00 | $40.00 | 18,600 |
| 2023-07-25 | $43.89 | $43.89 | 8,400 |
| 2023-07-24 | $42.48 | $42.48 | 10,200 |
| 2023-07-21 | $46.49 | $46.49 | 9,100 |
| 2023-07-20 | $45.75 | $45.75 | 17,500 |
| 2023-07-19 | $48.15 | $48.15 | 15,700 |
| 2023-07-18 | $43.99 | $43.99 | 9,200 |
| 2023-07-17 | $39.00 | $39.00 | 4,300 |
| 2023-07-14 | $36.46 | $36.46 | 20,100 |
| 2023-07-13 | $45.50 | $45.50 | 37,200 |
| 2023-07-12 | $29.11 | $29.11 | 8,600 |
| 2023-07-11 | $28.65 | $28.65 | 10,200 |
| 2023-07-10 | $28.10 | $28.10 | 13,900 |
| 2023-07-07 | $29.50 | $29.50 | 15,400 |
| 2023-07-06 | $32.85 | $32.85 | 14,200 |
| 2023-07-05 | $33.95 | $33.95 | 41,700 |
| 2023-07-03 | $38.25 | $38.25 | 39,800 |
| 2023-06-30 | $51.93 | $51.93 | 63,300 |
| 2023-06-29 | $40.49 | $40.49 | 65,800 |
| 2023-06-28 | $28.04 | $28.04 | 120,600 |
| 2023-06-27 | $40.00 | $40.00 | 85,500 |
| 2023-06-26 | $24.10 | $24.10 | 131,700 |
| 2023-06-23 | $12.08 | $12.08 | 7,500 |
| 2023-06-22 | $11.78 | $11.78 | 1,300 |
| 2023-06-21 | $11.80 | $11.80 | 2,600 |
| 2023-06-20 | $11.30 | $11.30 | 2,500 |
| 2023-06-16 | $10.78 | $10.78 | 5,400 |
| 2023-06-15 | $10.81 | $10.81 | 14,000 |
| 2023-06-14 | $10.29 | $10.29 | 24,100 |
| 2023-06-13 | $9.85 | $9.85 | 44,500 |
| 2023-06-12 | $7.59 | $7.59 | 61,700 |
| 2023-06-09 | $8.72 | $8.72 | 59,300 |
| 2023-06-08 | $9.50 | $9.50 | 34,800 |
| 2023-06-07 | $8.56 | $8.56 | 12,900 |
| 2023-06-06 | $8.19 | $8.19 | 2,400 |
| 2023-06-05 | $7.65 | $7.65 | 2,500 |
| 2023-06-02 | $7.80 | $7.80 | 3,500 |
| 2023-06-01 | $7.98 | $7.98 | 7,300 |
| 2023-05-31 | $7.82 | $7.82 | 1,200 |
| 2023-05-30 | $7.85 | $7.85 | 2,900 |
| 2023-05-26 | $7.78 | $7.78 | 1,800 |
| 2023-05-25 | $7.74 | $7.74 | 500 |
| 2023-05-24 | $7.77 | $7.77 | 1,800 |
| 2023-05-23 | $7.60 | $7.60 | 6,200 |
| 2023-05-22 | $7.60 | $7.60 | 2,000 |
| 2023-05-19 | $7.60 | $7.60 | 4,900 |
| 2023-05-18 | $7.90 | $7.90 | 2,800 |
| 2023-05-17 | $7.77 | $7.77 | 4,900 |
| 2023-05-16 | $7.95 | $7.95 | 1,100 |
| 2023-05-15 | $8.01 | $8.01 | 1,200 |
| 2023-05-12 | $7.98 | $7.98 | 10,900 |
| 2023-05-11 | $7.96 | $7.96 | 600 |
| 2023-05-10 | $7.70 | $7.70 | 2,300 |
| 2023-05-09 | $8.11 | $8.11 | 3,200 |
| 2023-05-08 | $8.20 | $8.20 | 4,100 |
| 2023-05-05 | $8.56 | $8.56 | 600 |
| 2023-05-04 | $8.75 | $8.75 | 3,100 |
| 2023-05-03 | $8.47 | $8.47 | 1,300 |
| 2023-05-02 | $8.46 | $8.46 | 600 |
| 2023-05-01 | $8.50 | $8.50 | 2,600 |
| 2023-04-28 | $8.55 | $8.55 | 4,100 |
| 2023-04-27 | $8.90 | $8.90 | 200 |
| 2023-04-26 | $8.55 | $8.55 | 9,400 |
| 2023-04-25 | $8.67 | $8.67 | 7,300 |
| 2023-04-24 | $8.72 | $8.72 | 1,800 |
| 2023-04-21 | $8.50 | $8.50 | 9,200 |
| 2023-04-20 | $8.37 | $8.37 | 7,200 |
| 2023-04-19 | $8.90 | $8.90 | 3,100 |
| 2023-04-18 | $9.50 | $9.50 | 27,100 |
| 2023-04-17 | $10.89 | $10.89 | 7,700 |
| 2023-04-14 | $11.08 | $11.08 | 10,600 |
| 2023-04-13 | $10.50 | $10.50 | 5,700 |
| 2023-04-12 | $11.45 | $11.45 | 2,700 |
| 2023-04-11 | $10.52 | $10.52 | 5,300 |
| 2023-04-10 | $10.99 | $10.99 | 1,200 |
| 2023-04-06 | $11.00 | $11.00 | 8,700 |
| 2023-04-05 | $10.55 | $10.55 | 2,800 |
| 2023-04-04 | $9.91 | $9.91 | 600 |
| 2023-04-03 | $9.28 | $9.28 | 5,600 |
| 2023-03-31 | $11.11 | $11.11 | 12,100 |
| 2023-03-30 | $9.44 | $9.44 | 6,700 |
| 2023-03-29 | $9.37 | $9.37 | 5,800 |
| 2023-03-28 | $8.45 | $8.45 | 600 |
| 2023-03-27 | $8.20 | $8.20 | 3,400 |
| 2023-03-24 | $8.68 | $8.68 | 2,000 |
| 2023-03-23 | $8.27 | $8.27 | 600 |
| 2023-03-22 | $8.65 | $8.65 | 3,800 |
| 2023-03-21 | $9.10 | $9.10 | 1,700 |
| 2023-03-20 | $8.67 | $8.67 | 10,600 |
| 2023-03-17 | $8.27 | $8.27 | 7,500 |
| 2023-03-16 | $9.19 | $9.19 | 6,000 |
| 2023-03-15 | $8.55 | $8.55 | 3,400 |
| 2023-03-14 | $8.10 | $8.10 | 3,600 |
| 2023-03-13 | $8.00 | $8.00 | 3,400 |
| 2023-03-10 | $6.50 | $6.50 | 2,200 |
| 2023-03-09 | $6.01 | $6.01 | 5,900 |
| 2023-03-08 | $7.20 | $7.20 | 4,200 |
| 2023-03-07 | $7.40 | $7.40 | 1,100 |
| 2023-03-06 | $7.56 | $7.56 | 1,800 |
| 2023-03-03 | $7.80 | $7.80 | 700 |
| 2023-03-02 | $7.90 | $7.90 | 1,400 |
| 2023-03-01 | $7.90 | $7.90 | 4,300 |
| 2023-02-28 | $8.21 | $8.21 | 6,100 |
| 2023-02-27 | $8.50 | $8.50 | 8,500 |
| 2023-02-24 | $8.25 | $8.25 | 1,000 |
| 2023-02-23 | $8.40 | $8.40 | 600 |
| 2023-02-22 | $8.60 | $8.60 | 3,100 |
| 2023-02-21 | $8.51 | $8.51 | 9,100 |
| 2023-02-17 | $7.60 | $7.60 | 7,200 |
| 2023-02-16 | $8.25 | $8.25 | 10,600 |
| 2023-02-15 | $7.75 | $7.75 | 2,400 |
| 2023-02-14 | $7.68 | $7.68 | 1,100 |
| 2023-02-13 | $7.75 | $7.75 | 6,500 |
| 2023-02-10 | $7.25 | $7.25 | 3,900 |
| 2023-02-09 | $7.30 | $7.30 | 10,200 |
| 2023-02-08 | $9.11 | $9.11 | 1,900 |
| 2023-02-07 | $7.80 | $7.80 | 5,300 |
| 2023-02-06 | $7.80 | $7.80 | 2,300 |
| 2023-02-03 | $8.50 | $8.50 | 10,200 |
| 2023-02-02 | $9.00 | $9.00 | 6,600 |
| 2023-02-01 | $7.08 | $7.08 | 10,800 |
| 2023-01-31 | $9.50 | $9.50 | 4,600 |
| 2023-01-30 | $8.39 | $8.39 | 3,800 |
| 2023-01-27 | $9.50 | $9.50 | 6,100 |
| 2023-01-26 | $8.00 | $8.00 | 8,400 |
| 2023-01-25 | $7.12 | $7.12 | 12,000 |
| 2023-01-24 | $7.15 | $7.15 | 1,500 |
| 2023-01-23 | $7.04 | $7.04 | 12,500 |
| 2023-01-20 | $6.35 | $6.35 | 13,400 |
| 2023-01-19 | $6.00 | $6.00 | 3,900 |
| 2023-01-18 | $6.00 | $6.00 | 3,600 |
| 2023-01-17 | $5.80 | $5.80 | 10,300 |
| 2023-01-13 | $5.69 | $5.69 | 1,100 |
| 2023-01-12 | $5.90 | $5.90 | 3,100 |
| 2023-01-11 | $5.75 | $5.75 | 1,200 |
| 2023-01-10 | $5.90 | $5.90 | 800 |
| 2023-01-09 | $6.00 | $6.00 | 4,700 |
| 2023-01-06 | $5.67 | $5.67 | 300 |
| 2023-01-05 | $5.95 | $5.95 | 4,500 |
| 2023-01-04 | $5.60 | $5.60 | 10,300 |
| 2023-01-03 | $5.08 | $5.08 | 3,800 |