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
- 2021-03-26 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 | $23.64 | $23.64 | 7,083 | — | — |
| 2023-12-28 | $24.24 | $24.24 | 9,375 | — | — |
| 2023-12-27 | $25.20 | $25.20 | 10,442 | — | — |
| 2023-12-26 | $25.08 | $25.08 | 12,908 | — | — |
| 2023-12-22 | $27.12 | $27.12 | 8,033 | — | — |
| 2023-12-21 | $24.00 | $24.00 | 19,800 | — | — |
| 2023-12-20 | $23.40 | $23.40 | 9,167 | — | — |
| 2023-12-19 | $23.40 | $23.40 | 11,033 | — | — |
| 2023-12-18 | $23.76 | $23.76 | 14,917 | — | — |
| 2023-12-15 | $23.64 | $23.64 | 58,242 | — | — |
| 2023-12-14 | $23.16 | $23.16 | 14,708 | — | — |
| 2023-12-13 | $24.24 | $24.24 | 11,683 | — | — |
| 2023-12-12 | $23.64 | $23.64 | 8,300 | — | — |
| 2023-12-11 | $22.92 | $22.92 | 17,675 | — | — |
| 2023-12-08 | $22.80 | $22.80 | 12,708 | — | — |
| 2023-12-07 | $21.00 | $21.00 | 6,108 | — | — |
| 2023-12-06 | $20.88 | $20.88 | 23,625 | — | — |
| 2023-12-05 | $18.00 | $18.00 | 8,158 | — | — |
| 2023-12-04 | $18.36 | $18.36 | 9,817 | — | — |
| 2023-12-01 | $18.00 | $18.00 | 5,725 | — | — |
| 2023-11-30 | $17.40 | $17.40 | 6,792 | — | — |
| 2023-11-29 | $16.80 | $16.80 | 11,975 | — | — |
| 2023-11-28 | $17.28 | $17.28 | 17,058 | — | — |
| 2023-11-27 | $19.32 | $19.32 | 5,600 | — | — |
| 2023-11-24 | $18.96 | $18.96 | 2,283 | — | — |
| 2023-11-22 | $19.56 | $19.56 | 3,525 | — | — |
| 2023-11-21 | $19.20 | $19.20 | 18,242 | — | — |
| 2023-11-20 | $20.52 | $20.52 | 23,675 | — | — |
| 2023-11-17 | $21.60 | $21.60 | 36,467 | — | — |
| 2023-11-16 | $17.88 | $17.88 | 23,175 | — | — |
| 2023-11-15 | $16.80 | $16.80 | 9,308 | — | — |
| 2023-11-14 | $16.32 | $16.32 | 23,167 | — | — |
| 2023-11-13 | $17.76 | $17.76 | 25,808 | — | — |
| 2023-11-10 | $17.52 | $17.52 | 118,917 | — | — |
| 2023-11-09 | $15.96 | $15.96 | 284,250 | — | — |
| 2023-11-08 | $49.56 | $49.56 | 5,250 | — | — |
| 2023-11-07 | $49.44 | $49.44 | 3,158 | — | — |
| 2023-11-06 | $47.52 | $47.52 | 7,033 | — | — |
| 2023-11-03 | $52.80 | $52.80 | 5,725 | — | — |
| 2023-11-02 | $48.72 | $48.72 | 5,508 | — | — |
| 2023-11-01 | $48.84 | $48.84 | 1,950 | — | — |
| 2023-10-31 | $48.36 | $48.36 | 3,642 | — | — |
| 2023-10-30 | $45.00 | $45.00 | 4,983 | — | — |
| 2023-10-27 | $43.92 | $43.92 | 5,050 | — | — |
| 2023-10-26 | $49.56 | $49.56 | 6,250 | — | — |
| 2023-10-25 | $49.44 | $49.44 | 9,225 | — | — |
| 2023-10-24 | $42.12 | $42.12 | 3,833 | — | — |
| 2023-10-23 | $41.88 | $41.88 | 5,442 | — | — |
| 2023-10-20 | $40.56 | $40.56 | 3,708 | — | — |
| 2023-10-19 | $40.08 | $40.08 | 20,400 | — | — |
| 2023-10-18 | $45.48 | $45.48 | 5,833 | — | — |
| 2023-10-17 | $48.60 | $48.60 | 6,742 | — | — |
| 2023-10-16 | $50.76 | $50.76 | 5,108 | — | — |
| 2023-10-13 | $50.52 | $50.52 | 7,883 | — | — |
| 2023-10-12 | $46.32 | $46.32 | 5,200 | — | — |
| 2023-10-11 | $50.28 | $50.28 | 3,500 | — | — |
| 2023-10-10 | $49.56 | $49.56 | 3,450 | — | — |
| 2023-10-09 | $46.80 | $46.80 | 4,850 | — | — |
| 2023-10-06 | $48.00 | $48.00 | 8,617 | — | — |
| 2023-10-05 | $50.16 | $50.16 | 4,750 | — | — |
| 2023-10-04 | $45.84 | $45.84 | 4,567 | — | — |
| 2023-10-03 | $47.16 | $47.16 | 7,233 | — | — |
| 2023-10-02 | $47.52 | $47.52 | 10,492 | — | — |
| 2023-09-29 | $51.96 | $51.96 | 16,908 | — | — |
| 2023-09-28 | $52.08 | $52.08 | 3,117 | — | — |
| 2023-09-27 | $52.80 | $52.80 | 12,817 | — | — |
| 2023-09-26 | $53.04 | $53.04 | 3,533 | — | — |
| 2023-09-25 | $56.64 | $56.64 | 8,058 | — | — |
| 2023-09-22 | $54.72 | $54.72 | 8,833 | — | — |
| 2023-09-21 | $49.92 | $49.92 | 3,867 | — | — |
| 2023-09-20 | $51.72 | $51.72 | 1,808 | — | — |
| 2023-09-19 | $52.32 | $52.32 | 4,175 | — | — |
| 2023-09-18 | $52.08 | $52.08 | 5,300 | — | — |
| 2023-09-15 | $53.40 | $53.40 | 42,892 | — | — |
| 2023-09-14 | $50.52 | $50.52 | 4,283 | — | — |
| 2023-09-13 | $49.08 | $49.08 | 5,550 | — | — |
| 2023-09-12 | $50.88 | $50.88 | 6,017 | — | — |
| 2023-09-11 | $51.96 | $51.96 | 2,883 | — | — |
| 2023-09-08 | $52.68 | $52.68 | 3,075 | — | — |
| 2023-09-07 | $53.04 | $53.04 | 5,033 | — | — |
| 2023-09-06 | $51.60 | $51.60 | 4,417 | — | — |
| 2023-09-05 | $56.16 | $56.16 | 7,392 | — | — |
| 2023-09-01 | $57.84 | $57.84 | 7,708 | — | — |
| 2023-08-31 | $55.68 | $55.68 | 8,433 | — | — |
| 2023-08-30 | $55.80 | $55.80 | 3,458 | — | — |
| 2023-08-29 | $57.00 | $57.00 | 7,283 | — | — |
| 2023-08-28 | $57.72 | $57.72 | 7,508 | — | — |
| 2023-08-25 | $59.88 | $59.88 | 6,283 | — | — |
| 2023-08-24 | $59.52 | $59.52 | 5,058 | — | — |
| 2023-08-23 | $57.72 | $57.72 | 7,167 | — | — |
| 2023-08-22 | $60.00 | $60.00 | 8,392 | — | — |
| 2023-08-21 | $58.80 | $58.80 | 8,008 | — | — |
| 2023-08-18 | $51.24 | $51.24 | 25,775 | — | — |
| 2023-08-17 | $49.80 | $49.80 | 3,650 | — | — |
| 2023-08-16 | $50.88 | $50.88 | 2,283 | — | — |
| 2023-08-15 | $50.64 | $50.64 | 10,150 | — | — |
| 2023-08-14 | $52.08 | $52.08 | 8,550 | — | — |
| 2023-08-11 | $51.60 | $51.60 | 5,567 | — | — |
| 2023-08-10 | $54.48 | $54.48 | 14,133 | — | — |
| 2023-08-09 | $50.40 | $50.40 | 26,825 | — | — |
| 2023-08-08 | $52.44 | $52.44 | 13,208 | — | — |
| 2023-08-07 | $54.72 | $54.72 | 32,825 | — | — |
| 2023-08-04 | $59.16 | $59.16 | 2,875 | — | — |
| 2023-08-03 | $63.36 | $63.36 | 1,633 | — | — |
| 2023-08-02 | $62.64 | $62.64 | 8,858 | — | — |
| 2023-08-01 | $63.96 | $63.96 | 2,575 | — | — |
| 2023-07-31 | $61.80 | $61.80 | 4,483 | — | — |
| 2023-07-28 | $64.44 | $64.44 | 8,567 | — | — |
| 2023-07-27 | $66.48 | $66.48 | 4,700 | — | — |
| 2023-07-26 | $72.24 | $72.24 | 2,292 | — | — |
| 2023-07-25 | $70.08 | $70.08 | 2,775 | — | — |
| 2023-07-24 | $73.08 | $73.08 | 6,100 | — | — |
| 2023-07-21 | $75.24 | $75.24 | 7,925 | — | — |
| 2023-07-20 | $72.00 | $72.00 | 6,950 | — | — |
| 2023-07-19 | $69.24 | $69.24 | 5,283 | — | — |
| 2023-07-18 | $73.68 | $73.68 | 2,867 | — | — |
| 2023-07-17 | $69.60 | $69.60 | 4,967 | — | — |
| 2023-07-14 | $73.32 | $73.32 | 3,075 | — | — |
| 2023-07-13 | $77.16 | $77.16 | 3,775 | — | — |
| 2023-07-12 | $77.16 | $77.16 | 3,167 | — | — |
| 2023-07-11 | $75.24 | $75.24 | 3,825 | — | — |
| 2023-07-10 | $73.44 | $73.44 | 4,858 | — | — |
| 2023-07-07 | $76.44 | $76.44 | 4,492 | — | — |
| 2023-07-06 | $76.08 | $76.08 | 9,125 | — | — |
| 2023-07-05 | $76.56 | $76.56 | 3,067 | — | — |
| 2023-07-03 | $76.44 | $76.44 | 2,517 | — | — |
| 2023-06-30 | $78.72 | $78.72 | 4,883 | — | — |
| 2023-06-29 | $83.28 | $83.28 | 2,942 | — | — |
| 2023-06-28 | $83.04 | $83.04 | 8,358 | — | — |
| 2023-06-27 | $77.16 | $77.16 | 4,058 | — | — |
| 2023-06-26 | $76.68 | $76.68 | 7,008 | — | — |
| 2023-06-23 | $82.80 | $82.80 | 209,875 | — | — |
| 2023-06-22 | $81.60 | $81.60 | 8,125 | — | — |
| 2023-06-21 | $83.40 | $83.40 | 11,133 | — | — |
| 2023-06-20 | $79.92 | $79.92 | 8,475 | — | — |
| 2023-06-16 | $84.00 | $84.00 | 14,908 | — | — |
| 2023-06-15 | $79.20 | $79.20 | 5,192 | — | — |
| 2023-06-14 | $75.60 | $75.60 | 7,492 | — | — |
| 2023-06-13 | $78.12 | $78.12 | 19,925 | — | — |
| 2023-06-12 | $81.00 | $81.00 | 7,233 | — | — |
| 2023-06-09 | $78.12 | $78.12 | 3,450 | — | — |
| 2023-06-08 | $81.48 | $81.48 | 3,875 | — | — |
| 2023-06-07 | $83.16 | $83.16 | 4,242 | — | — |
| 2023-06-06 | $82.20 | $82.20 | 6,017 | — | — |
| 2023-06-05 | $81.48 | $81.48 | 3,525 | — | — |
| 2023-06-02 | $81.24 | $81.24 | 3,708 | — | — |
| 2023-06-01 | $80.04 | $80.04 | 5,275 | — | — |
| 2023-05-31 | $77.40 | $77.40 | 2,767 | — | — |
| 2023-05-30 | $69.60 | $69.60 | 1,483 | — | — |
| 2023-05-26 | $71.64 | $71.64 | 2,983 | — | — |
| 2023-05-25 | $74.28 | $74.28 | 2,458 | — | — |
| 2023-05-24 | $72.00 | $72.00 | 3,175 | — | — |
| 2023-05-23 | $69.72 | $69.72 | 3,858 | — | — |
| 2023-05-22 | $73.08 | $73.08 | 3,258 | — | — |
| 2023-05-19 | $76.20 | $76.20 | 4,492 | — | — |
| 2023-05-18 | $74.04 | $74.04 | 5,400 | — | — |
| 2023-05-17 | $77.76 | $77.76 | 5,992 | — | — |
| 2023-05-16 | $73.92 | $73.92 | 5,142 | — | — |
| 2023-05-15 | $84.00 | $84.00 | 6,267 | — | — |
| 2023-05-12 | $84.00 | $84.00 | 6,117 | — | — |
| 2023-05-11 | $86.88 | $86.88 | 11,092 | — | — |
| 2023-05-10 | $87.48 | $87.48 | 6,308 | — | — |
| 2023-05-09 | $84.00 | $84.00 | 4,042 | — | — |
| 2023-05-08 | $84.00 | $84.00 | 10,175 | — | — |
| 2023-05-05 | $87.72 | $87.72 | 15,783 | — | — |
| 2023-05-04 | $75.36 | $75.36 | 11,250 | — | — |
| 2023-05-03 | $69.84 | $69.84 | 6,575 | — | — |
| 2023-05-02 | $68.88 | $68.88 | 10,525 | — | — |
| 2023-05-01 | $65.64 | $65.64 | 4,392 | — | — |
| 2023-04-28 | $65.76 | $65.76 | 5,217 | — | — |
| 2023-04-27 | $62.04 | $62.04 | 11,608 | — | — |
| 2023-04-26 | $59.52 | $59.52 | 4,142 | — | — |
| 2023-04-25 | $58.80 | $58.80 | 2,042 | — | — |
| 2023-04-24 | $59.40 | $59.40 | 2,417 | — | — |
| 2023-04-21 | $58.08 | $58.08 | 3,675 | — | — |
| 2023-04-20 | $56.64 | $56.64 | 3,158 | — | — |
| 2023-04-19 | $59.76 | $59.76 | 1,967 | — | — |
| 2023-04-18 | $59.40 | $59.40 | 2,108 | — | — |
| 2023-04-17 | $60.00 | $60.00 | 5,742 | — | — |
| 2023-04-14 | $60.00 | $60.00 | 6,642 | — | — |
| 2023-04-13 | $58.80 | $58.80 | 8,275 | — | — |
| 2023-04-12 | $58.08 | $58.08 | 6,467 | — | — |
| 2023-04-11 | $57.84 | $57.84 | 5,700 | — | — |
| 2023-04-10 | $54.84 | $54.84 | 7,333 | — | — |
| 2023-04-06 | $49.68 | $49.68 | 4,067 | — | — |
| 2023-04-05 | $43.32 | $43.32 | 1,025 | — | — |
| 2023-04-04 | $42.00 | $42.00 | 6,250 | — | — |
| 2023-04-03 | $42.12 | $42.12 | 2,300 | — | — |
| 2023-03-31 | $41.40 | $41.40 | 3,400 | — | — |
| 2023-03-30 | $43.32 | $43.32 | 1,192 | — | — |
| 2023-03-29 | $43.20 | $43.20 | 60,900 | — | — |
| 2023-03-28 | $43.56 | $43.56 | 1,558 | — | — |
| 2023-03-27 | $43.20 | $43.20 | 1,675 | — | — |
| 2023-03-24 | $43.92 | $43.92 | 4,875 | — | — |
| 2023-03-23 | $44.16 | $44.16 | 1,425 | — | — |
| 2023-03-22 | $45.24 | $45.24 | 2,758 | — | — |
| 2023-03-21 | $50.40 | $50.40 | 1,175 | — | — |
| 2023-03-20 | $44.40 | $44.40 | 3,275 | — | — |
| 2023-03-17 | $49.32 | $49.32 | 1,750 | — | — |
| 2023-03-16 | $51.60 | $51.60 | 1,458 | — | — |
| 2023-03-15 | $51.00 | $51.00 | 1,808 | — | — |
| 2023-03-14 | $50.52 | $50.52 | 2,808 | — | — |
| 2023-03-13 | $50.64 | $50.64 | 7,075 | — | — |
| 2023-03-10 | $54.12 | $54.12 | 14,850 | — | — |
| 2023-03-09 | $53.40 | $53.40 | 11,667 | — | — |
| 2023-03-08 | $57.96 | $57.96 | 3,367 | — | — |
| 2023-03-07 | $59.64 | $59.64 | 3,208 | — | — |
| 2023-03-06 | $52.80 | $52.80 | 3,183 | — | — |
| 2023-03-03 | $52.68 | $52.68 | 808 | — | — |
| 2023-03-02 | $48.72 | $48.72 | 1,692 | — | — |
| 2023-03-01 | $46.68 | $46.68 | 2,750 | — | — |
| 2023-02-28 | $48.12 | $48.12 | 5,450 | — | — |
| 2023-02-27 | $48.72 | $48.72 | 1,892 | — | — |
| 2023-02-24 | $44.88 | $44.88 | 567 | — | — |
| 2023-02-23 | $44.64 | $44.64 | 6,000 | — | — |
| 2023-02-22 | $47.40 | $47.40 | 1,358 | — | — |
| 2023-02-21 | $46.08 | $46.08 | 1,275 | — | — |
| 2023-02-17 | $50.76 | $50.76 | 1,567 | — | — |
| 2023-02-16 | $49.68 | $49.68 | 1,708 | — | — |
| 2023-02-15 | $50.40 | $50.40 | 4,183 | — | — |
| 2023-02-14 | $44.16 | $44.16 | 2,492 | — | — |
| 2023-02-13 | $39.60 | $39.60 | 3,417 | — | — |
| 2023-02-10 | $32.76 | $32.76 | 7,667 | — | — |
| 2023-02-09 | $37.44 | $37.44 | 3,383 | — | — |
| 2023-02-08 | $38.76 | $38.76 | 7,850 | — | — |
| 2023-02-07 | $45.84 | $45.84 | 1,867 | — | — |
| 2023-02-06 | $51.00 | $51.00 | 675 | — | — |
| 2023-02-03 | $47.52 | $47.52 | 3,425 | — | — |
| 2023-02-02 | $47.52 | $47.52 | 38,025 | — | — |
| 2023-02-01 | $50.40 | $50.40 | 126,092 | — | — |
| 2023-01-31 | $51.12 | $51.12 | 2,733 | — | — |
| 2023-01-30 | $51.48 | $51.48 | 1,100 | — | — |
| 2023-01-27 | $53.76 | $53.76 | 1,650 | — | — |
| 2023-01-26 | $49.20 | $49.20 | 3,192 | — | — |
| 2023-01-25 | $48.00 | $48.00 | 1,767 | — | — |
| 2023-01-24 | $49.92 | $49.92 | 2,267 | — | — |
| 2023-01-23 | $51.84 | $51.84 | 2,892 | — | — |
| 2023-01-20 | $48.96 | $48.96 | 1,800 | — | — |
| 2023-01-19 | $42.00 | $42.00 | 850 | — | — |
| 2023-01-18 | $44.88 | $44.88 | 2,117 | — | — |
| 2023-01-17 | $40.80 | $40.80 | 5,575 | — | — |
| 2023-01-13 | $39.00 | $39.00 | 3,300 | — | — |
| 2023-01-12 | $37.68 | $37.68 | 4,725 | — | — |
| 2023-01-11 | $37.44 | $37.44 | 533 | — | — |
| 2023-01-10 | $36.84 | $36.84 | 1,950 | — | — |
| 2023-01-09 | $37.92 | $37.92 | 1,983 | — | — |
| 2023-01-06 | $38.16 | $38.16 | 1,775 | — | — |
| 2023-01-05 | $35.76 | $35.76 | 583 | — | — |
| 2023-01-04 | $35.88 | $35.88 | 4,150 | — | — |
| 2023-01-03 | $31.44 | $31.44 | 7,683 | — | — |