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
- 2013-03-05 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 | $20.30 | $20.30 | 23,000 | — | — |
| 2023-12-28 | $18.60 | $18.60 | 9,600 | — | — |
| 2023-12-27 | $19.10 | $19.10 | 10,110 | — | — |
| 2023-12-26 | $20.20 | $20.20 | 11,340 | — | — |
| 2023-12-22 | $20.80 | $20.80 | 10,650 | — | — |
| 2023-12-21 | $20.00 | $20.00 | 91,830 | — | — |
| 2023-12-20 | $22.00 | $22.00 | 2,500 | — | — |
| 2023-12-19 | $21.80 | $21.80 | 11,190 | — | — |
| 2023-12-18 | $25.00 | $25.00 | 6,760 | — | — |
| 2023-12-15 | $24.50 | $24.50 | 2,960 | — | — |
| 2023-12-14 | $26.40 | $26.40 | 9,140 | — | — |
| 2023-12-13 | $26.70 | $26.70 | 8,980 | — | — |
| 2023-12-12 | $24.90 | $24.90 | 2,880 | — | — |
| 2023-12-11 | $25.00 | $25.00 | 21,080 | — | — |
| 2023-12-08 | $21.40 | $21.40 | 2,480 | — | — |
| 2023-12-07 | $20.60 | $20.60 | 2,040 | — | — |
| 2023-12-06 | $20.20 | $20.20 | 6,590 | — | — |
| 2023-12-05 | $19.30 | $19.30 | 4,930 | — | — |
| 2023-12-04 | $20.20 | $20.20 | 9,010 | — | — |
| 2023-12-01 | $21.50 | $21.50 | 14,300 | — | — |
| 2023-11-30 | $18.80 | $18.80 | 3,560 | — | — |
| 2023-11-29 | $19.00 | $19.00 | 42,150 | — | — |
| 2023-11-28 | $18.80 | $18.80 | 24,880 | — | — |
| 2023-11-27 | $15.60 | $15.60 | 132,040 | — | — |
| 2023-11-24 | $12.50 | $12.50 | 50 | — | — |
| 2023-11-22 | $12.50 | $12.50 | 100 | — | — |
| 2023-11-21 | $12.80 | $12.80 | 0 | — | — |
| 2023-11-20 | $12.80 | $12.80 | 230 | — | — |
| 2023-11-17 | $12.90 | $12.90 | 110 | — | — |
| 2023-11-16 | $12.20 | $12.20 | 180 | — | — |
| 2023-11-15 | $13.20 | $13.20 | 460 | — | — |
| 2023-11-14 | $14.10 | $14.10 | 200 | — | — |
| 2023-11-13 | $14.30 | $14.30 | 370 | — | — |
| 2023-11-10 | $12.50 | $12.50 | 590 | — | — |
| 2023-11-09 | $13.30 | $13.30 | 130 | — | — |
| 2023-11-08 | $13.30 | $13.30 | 590 | — | — |
| 2023-11-07 | $13.50 | $13.50 | 1,500 | — | — |
| 2023-11-06 | $16.70 | $16.70 | 70 | — | — |
| 2023-11-03 | $15.60 | $15.60 | 90 | — | — |
| 2023-11-02 | $15.50 | $15.50 | 1,470 | — | — |
| 2023-11-01 | $16.50 | $16.50 | 820 | — | — |
| 2023-10-31 | $16.20 | $16.20 | 400 | — | — |
| 2023-10-30 | $16.80 | $16.80 | 560 | — | — |
| 2023-10-27 | $17.00 | $17.00 | 260 | — | — |
| 2023-10-26 | $18.00 | $18.00 | 530 | — | — |
| 2023-10-25 | $19.40 | $19.40 | 590 | — | — |
| 2023-10-24 | $19.90 | $19.90 | 360 | — | — |
| 2023-10-23 | $19.80 | $19.80 | 470 | — | — |
| 2023-10-20 | $19.60 | $19.60 | 40 | — | — |
| 2023-10-19 | $20.10 | $20.10 | 0 | — | — |
| 2023-10-18 | $20.10 | $20.10 | 170 | — | — |
| 2023-10-17 | $20.10 | $20.10 | 980 | — | — |
| 2023-10-16 | $18.70 | $18.70 | 1,070 | — | — |
| 2023-10-13 | $19.70 | $19.70 | 70 | — | — |
| 2023-10-12 | $19.10 | $19.10 | 700 | — | — |
| 2023-10-11 | $18.80 | $18.80 | 110 | — | — |
| 2023-10-10 | $19.90 | $19.90 | 730 | — | — |
| 2023-10-09 | $19.70 | $19.70 | 520 | — | — |
| 2023-10-06 | $19.50 | $19.50 | 300 | — | — |
| 2023-10-05 | $19.20 | $19.20 | 10,860 | — | — |
| 2023-10-04 | $24.60 | $24.60 | 240 | — | — |
| 2023-10-03 | $25.60 | $25.60 | 340 | — | — |
| 2023-10-02 | $26.00 | $26.00 | 120 | — | — |
| 2023-09-29 | $25.60 | $25.60 | 350 | — | — |
| 2023-09-28 | $26.00 | $26.00 | 500 | — | — |
| 2023-09-27 | $26.10 | $26.10 | 770 | — | — |
| 2023-09-26 | $26.30 | $26.30 | 220 | — | — |
| 2023-09-25 | $25.60 | $25.60 | 1,010 | — | — |
| 2023-09-22 | $24.20 | $24.20 | 420 | — | — |
| 2023-09-21 | $23.90 | $23.90 | 490 | — | — |
| 2023-09-20 | $24.00 | $24.00 | 230 | — | — |
| 2023-09-19 | $22.40 | $22.40 | 980 | — | — |
| 2023-09-18 | $22.30 | $22.30 | 670 | — | — |
| 2023-09-15 | $19.80 | $19.80 | 3,250 | — | — |
| 2023-09-14 | $23.70 | $23.70 | 260 | — | — |
| 2023-09-13 | $23.50 | $23.50 | 1,030 | — | — |
| 2023-09-12 | $25.00 | $25.00 | 1,020 | — | — |
| 2023-09-11 | $26.80 | $26.80 | 1,040 | — | — |
| 2023-09-08 | $26.90 | $26.90 | 790 | — | — |
| 2023-09-07 | $26.10 | $26.10 | 340 | — | — |
| 2023-09-06 | $26.20 | $26.20 | 780 | — | — |
| 2023-09-05 | $27.30 | $27.30 | 280 | — | — |
| 2023-09-01 | $26.30 | $26.30 | 450 | — | — |
| 2023-08-31 | $26.10 | $26.10 | 430 | — | — |
| 2023-08-30 | $27.20 | $27.20 | 280 | — | — |
| 2023-08-29 | $26.90 | $26.90 | 200 | — | — |
| 2023-08-28 | $26.60 | $26.60 | 270 | — | — |
| 2023-08-25 | $26.60 | $26.60 | 180 | — | — |
| 2023-08-24 | $28.30 | $28.30 | 380 | — | — |
| 2023-08-23 | $26.90 | $26.90 | 3,040 | — | — |
| 2023-08-22 | $28.80 | $28.80 | 840 | — | — |
| 2023-08-21 | $27.80 | $27.80 | 630 | — | — |
| 2023-08-18 | $27.80 | $27.80 | 540 | — | — |
| 2023-08-17 | $29.00 | $29.00 | 0 | — | — |
| 2023-08-16 | $29.00 | $29.00 | 2,210 | — | — |
| 2023-08-15 | $29.10 | $29.10 | 540 | — | — |
| 2023-08-14 | $29.20 | $29.20 | 270 | — | — |
| 2023-08-11 | $28.70 | $28.70 | 11,820 | — | — |
| 2023-08-10 | $27.40 | $27.40 | 1,050 | — | — |
| 2023-08-09 | $27.70 | $27.70 | 1,370 | — | — |
| 2023-08-08 | $29.70 | $29.70 | 360 | — | — |
| 2023-08-07 | $29.00 | $29.00 | 1,900 | — | — |
| 2023-08-04 | $29.70 | $29.70 | 400 | — | — |
| 2023-08-03 | $30.00 | $30.00 | 900 | — | — |
| 2023-08-02 | $30.90 | $30.90 | 490 | — | — |
| 2023-08-01 | $30.50 | $30.50 | 4,970 | — | — |
| 2023-07-31 | $30.50 | $30.50 | 1,830 | — | — |
| 2023-07-28 | $30.60 | $30.60 | 15,510 | — | — |
| 2023-07-27 | $31.00 | $31.00 | 2,570 | — | — |
| 2023-07-26 | $32.10 | $32.10 | 200 | — | — |
| 2023-07-25 | $31.80 | $31.80 | 180 | — | — |
| 2023-07-24 | $31.70 | $31.70 | 1,440 | — | — |
| 2023-07-21 | $30.00 | $30.00 | 2,410 | — | — |
| 2023-07-20 | $29.70 | $29.70 | 740 | — | — |
| 2023-07-19 | $30.10 | $30.10 | 1,350 | — | — |
| 2023-07-18 | $32.60 | $32.60 | 1,830 | — | — |
| 2023-07-17 | $32.50 | $32.50 | 1,540 | — | — |
| 2023-07-14 | $31.80 | $31.80 | 1,050 | — | — |
| 2023-07-13 | $31.40 | $31.40 | 1,940 | — | — |
| 2023-07-12 | $32.10 | $32.10 | 2,950 | — | — |
| 2023-07-11 | $33.20 | $33.20 | 3,330 | — | — |
| 2023-07-10 | $34.60 | $34.60 | 7,370 | — | — |
| 2023-07-07 | $36.00 | $36.00 | 2,620 | — | — |
| 2023-07-06 | $37.00 | $37.00 | 4,960 | — | — |
| 2023-07-05 | $40.70 | $40.70 | 4,010 | — | — |
| 2023-07-03 | $42.20 | $42.20 | 1,120 | — | — |
| 2023-06-30 | $44.50 | $44.50 | 4,670 | — | — |
| 2023-06-29 | $44.70 | $44.70 | 14,800 | — | — |
| 2023-06-28 | $45.00 | $45.00 | 3,400 | — | — |
| 2023-06-27 | $42.40 | $42.40 | 3,790 | — | — |
| 2023-06-26 | $39.60 | $39.60 | 2,470 | — | — |
| 2023-06-23 | $39.80 | $39.80 | 2,600 | — | — |
| 2023-06-22 | $40.30 | $40.30 | 7,400 | — | — |
| 2023-06-21 | $39.90 | $39.90 | 37,400 | — | — |
| 2023-06-20 | $40.10 | $40.10 | 1,670 | — | — |
| 2023-06-16 | $39.70 | $39.70 | 3,530 | — | — |
| 2023-06-15 | $41.00 | $41.00 | 1,420 | — | — |
| 2023-06-14 | $40.20 | $40.20 | 2,090 | — | — |
| 2023-06-13 | $39.20 | $39.20 | 4,090 | — | — |
| 2023-06-12 | $39.80 | $39.80 | 5,680 | — | — |
| 2023-06-09 | $41.20 | $41.20 | 2,640 | — | — |
| 2023-06-08 | $41.30 | $41.30 | 4,970 | — | — |
| 2023-06-07 | $43.90 | $43.90 | 21,260 | — | — |
| 2023-06-06 | $43.00 | $43.00 | 26,520 | — | — |
| 2023-06-05 | $35.60 | $35.60 | 8,960 | — | — |
| 2023-06-02 | $31.40 | $31.40 | 8,460 | — | — |
| 2023-06-01 | $29.00 | $29.00 | 83,790 | — | — |
| 2023-05-31 | $38.20 | $38.20 | 3,640 | — | — |
| 2023-05-30 | $37.50 | $37.50 | 8,560 | — | — |
| 2023-05-26 | $39.50 | $39.50 | 1,470 | — | — |
| 2023-05-25 | $40.00 | $40.00 | 162,190 | — | — |
| 2023-05-24 | $44.10 | $44.10 | 14,130 | — | — |
| 2023-05-23 | $42.80 | $42.80 | 1,910 | — | — |
| 2023-05-22 | $44.20 | $44.20 | 3,340 | — | — |
| 2023-05-19 | $44.00 | $44.00 | 8,440 | — | — |
| 2023-05-18 | $43.90 | $43.90 | 4,960 | — | — |
| 2023-05-17 | $44.50 | $44.50 | 3,490 | — | — |
| 2023-05-16 | $42.10 | $42.10 | 23,620 | — | — |
| 2023-05-15 | $45.10 | $45.10 | 8,040 | — | — |
| 2023-05-12 | $44.80 | $44.80 | 22,990 | — | — |
| 2023-05-11 | $47.40 | $47.40 | 4,780 | — | — |
| 2023-05-10 | $49.20 | $49.20 | 16,030 | — | — |
| 2023-05-09 | $47.20 | $47.20 | 121,590 | — | — |
| 2023-05-08 | $47.60 | $47.60 | 5,420 | — | — |
| 2023-05-05 | $50.00 | $50.00 | 8,830 | — | — |
| 2023-05-04 | $48.60 | $48.60 | 11,600 | — | — |
| 2023-05-03 | $54.90 | $54.90 | 7,820 | — | — |
| 2023-05-02 | $49.00 | $49.00 | 18,260 | — | — |
| 2023-05-01 | $47.90 | $47.90 | 4,040 | — | — |
| 2023-04-28 | $45.10 | $45.10 | 6,430 | — | — |
| 2023-04-27 | $41.40 | $41.40 | 8,630 | — | — |
| 2023-04-26 | $40.20 | $40.20 | 8,820 | — | — |
| 2023-04-25 | $40.30 | $40.30 | 9,810 | — | — |
| 2023-04-24 | $39.00 | $39.00 | 13,000 | — | — |
| 2023-04-21 | $37.30 | $37.30 | 26,570 | — | — |
| 2023-04-20 | $36.10 | $36.10 | 39,680 | — | — |
| 2023-04-19 | $31.70 | $31.70 | 14,710 | — | — |
| 2023-04-18 | $30.30 | $30.30 | 10,350 | — | — |
| 2023-04-17 | $26.90 | $26.90 | 11,040 | — | — |
| 2023-04-14 | $26.70 | $26.70 | 6,250 | — | — |
| 2023-04-13 | $27.20 | $27.20 | 19,930 | — | — |
| 2023-04-12 | $28.70 | $28.70 | 25,050 | — | — |
| 2023-04-11 | $29.00 | $29.00 | 296,370 | — | — |
| 2023-04-10 | $66.10 | $66.10 | 47,400 | — | — |
| 2023-04-06 | $54.00 | $54.00 | 6,460 | — | — |
| 2023-04-05 | $49.80 | $49.80 | 3,700 | — | — |
| 2023-04-04 | $48.70 | $48.70 | 5,270 | — | — |
| 2023-04-03 | $46.60 | $46.60 | 8,450 | — | — |
| 2023-03-31 | $44.40 | $44.40 | 39,860 | — | — |
| 2023-03-30 | $42.60 | $42.60 | 6,890 | — | — |
| 2023-03-29 | $33.90 | $33.90 | 2,190 | — | — |
| 2023-03-28 | $32.80 | $32.80 | 4,350 | — | — |
| 2023-03-27 | $29.90 | $29.90 | 2,250 | — | — |
| 2023-03-24 | $28.20 | $28.20 | 620 | — | — |
| 2023-03-23 | $27.50 | $27.50 | 1,020 | — | — |
| 2023-03-22 | $26.00 | $26.00 | 2,690 | — | — |
| 2023-03-21 | $24.20 | $24.20 | 1,890 | — | — |
| 2023-03-20 | $21.20 | $21.20 | 5,360 | — | — |
| 2023-03-17 | $21.70 | $21.70 | 2,170 | — | — |
| 2023-03-16 | $23.10 | $23.10 | 2,030 | — | — |
| 2023-03-15 | $23.10 | $23.10 | 4,080 | — | — |
| 2023-03-14 | $25.00 | $25.00 | 1,290 | — | — |
| 2023-03-13 | $25.00 | $25.00 | 3,640 | — | — |
| 2023-03-10 | $26.00 | $26.00 | 1,150 | — | — |
| 2023-03-09 | $27.30 | $27.30 | 2,100 | — | — |
| 2023-03-08 | $27.40 | $27.40 | 2,200 | — | — |
| 2023-03-07 | $25.90 | $25.90 | 2,180 | — | — |
| 2023-03-06 | $26.30 | $26.30 | 6,990 | — | — |
| 2023-03-03 | $27.00 | $27.00 | 9,400 | — | — |
| 2023-03-02 | $26.00 | $26.00 | 16,540 | — | — |
| 2023-03-01 | $24.70 | $24.70 | 29,580 | — | — |
| 2023-02-28 | $24.50 | $24.50 | 95,420 | — | — |
| 2023-02-27 | $50.20 | $50.20 | 31,520 | — | — |
| 2023-02-24 | $69.40 | $69.40 | 16,660 | — | — |
| 2023-02-23 | $76.40 | $76.40 | 14,240 | — | — |
| 2023-02-22 | $65.80 | $65.80 | 15,020 | — | — |
| 2023-02-21 | $62.10 | $62.10 | 4,720 | — | — |
| 2023-02-17 | $60.90 | $60.90 | 6,170 | — | — |
| 2023-02-16 | $58.50 | $58.50 | 2,520 | — | — |
| 2023-02-15 | $56.30 | $56.30 | 3,330 | — | — |
| 2023-02-14 | $56.00 | $56.00 | 8,330 | — | — |
| 2023-02-13 | $55.40 | $55.40 | 3,610 | — | — |
| 2023-02-10 | $55.90 | $55.90 | 5,490 | — | — |
| 2023-02-09 | $54.80 | $54.80 | 3,710 | — | — |
| 2023-02-08 | $53.50 | $53.50 | 2,710 | — | — |
| 2023-02-07 | $55.00 | $55.00 | 10,390 | — | — |
| 2023-02-06 | $54.50 | $54.50 | 1,930 | — | — |
| 2023-02-03 | $54.50 | $54.50 | 3,490 | — | — |
| 2023-02-02 | $53.90 | $53.90 | 15,850 | — | — |
| 2023-02-01 | $52.90 | $52.90 | 14,770 | — | — |
| 2023-01-31 | $50.50 | $50.50 | 11,280 | — | — |
| 2023-01-30 | $49.00 | $49.00 | 9,170 | — | — |
| 2023-01-27 | $48.00 | $48.00 | 5,660 | — | — |
| 2023-01-26 | $46.20 | $46.20 | 4,960 | — | — |
| 2023-01-25 | $47.40 | $47.40 | 6,120 | — | — |
| 2023-01-24 | $46.80 | $46.80 | 5,680 | — | — |
| 2023-01-23 | $44.60 | $44.60 | 8,930 | — | — |
| 2023-01-20 | $43.20 | $43.20 | 40,780 | — | — |
| 2023-01-19 | $37.30 | $37.30 | 27,960 | — | — |
| 2023-01-18 | $35.20 | $35.20 | 9,930 | — | — |
| 2023-01-17 | $35.00 | $35.00 | 11,260 | — | — |
| 2023-01-13 | $30.70 | $30.70 | 12,080 | — | — |
| 2023-01-12 | $26.40 | $26.40 | 15,330 | — | — |
| 2023-01-11 | $25.50 | $25.50 | 42,500 | — | — |
| 2023-01-10 | $23.10 | $23.10 | 7,330 | — | — |
| 2023-01-09 | $22.30 | $22.30 | 2,010 | — | — |
| 2023-01-06 | $21.40 | $21.40 | 88,300 | — | — |
| 2023-01-05 | $21.40 | $21.40 | 8,410 | — | — |
| 2023-01-04 | $20.00 | $20.00 | 7,035 | — | — |
| 2023-01-03 | $20.40 | $20.40 | 16,490 | — | — |