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
- 2023-06-21 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 | $24.94 | $24.94 | 500 | — | — |
| 2023-12-28 | $24.48 | $24.48 | 3,100 | — | — |
| 2023-12-27 | $24.62 | $24.62 | 1,700 | — | — |
| 2023-12-26 | $24.43 | $24.43 | 700 | — | — |
| 2023-12-22 | $24.50 | $24.50 | 1,000 | — | — |
| 2023-12-21 | $24.70 | $24.70 | 1,100 | — | — |
| 2023-12-20 | $25.81 | $25.81 | 200 | — | — |
| 2023-12-19 | $23.98 | $23.98 | 100 | — | — |
| 2023-12-18 | $24.45 | $24.45 | 100 | — | — |
| 2023-12-15 | $24.03 | $24.03 | 500 | — | — |
| 2023-12-14 | $24.15 | $24.15 | 200 | — | — |
| 2023-12-13 | $25.42 | $25.42 | 500 | — | — |
| 2023-12-12 | $25.86 | $25.86 | 100 | — | — |
| 2023-12-11 | $26.65 | $26.65 | 200 | — | — |
| 2023-12-08 | $26.86 | $26.86 | 100 | — | — |
| 2023-12-07 | $27.03 | $27.03 | 100 | — | — |
| 2023-12-06 | $28.14 | $28.14 | 2,300 | — | — |
| 2023-12-05 | $29.27 | $29.27 | 100 | — | — |
| 2023-12-04 | $28.40 | $28.40 | 400 | — | — |
| 2023-12-01 | $28.89 | $28.89 | 500 | — | — |
| 2023-11-30 | $30.84 | $30.84 | 600 | — | — |
| 2023-11-29 | $31.92 | $31.92 | 100 | — | — |
| 2023-11-28 | $32.61 | $32.61 | 100 | — | — |
| 2023-11-27 | $33.09 | $33.09 | 100 | — | — |
| 2023-11-24 | $32.28 | $32.28 | 1,100 | — | — |
| 2023-11-22 | $32.59 | $32.59 | 100 | — | — |
| 2023-11-21 | $33.22 | $33.22 | 100 | — | — |
| 2023-11-20 | $32.41 | $32.41 | 100 | — | — |
| 2023-11-17 | $33.36 | $33.36 | 100 | — | — |
| 2023-11-16 | $33.97 | $33.97 | 200 | — | — |
| 2023-11-15 | $33.39 | $33.39 | 100 | — | — |
| 2023-11-14 | $34.53 | $34.53 | 500 | — | — |
| 2023-11-13 | $37.58 | $37.58 | 0 | — | — |
| 2023-11-10 | $38.10 | $38.10 | 200 | — | — |
| 2023-11-09 | $39.23 | $39.23 | 200 | — | — |
| 2023-11-08 | $37.76 | $37.76 | 100 | — | — |
| 2023-11-07 | $38.83 | $38.83 | 400 | — | — |
| 2023-11-06 | $39.04 | $39.04 | 700 | — | — |
| 2023-11-03 | $38.08 | $38.08 | 1,100 | — | — |
| 2023-11-02 | $40.81 | $40.81 | 2,200 | — | — |
| 2023-11-01 | $43.20 | $43.20 | 900 | — | — |
| 2023-10-31 | $43.26 | $43.26 | 1,100 | — | — |
| 2023-10-30 | $43.79 | $43.79 | 1,700 | — | — |
| 2023-10-27 | $46.43 | $46.43 | 1,800 | — | — |
| 2023-10-26 | $44.30 | $44.30 | 1,100 | — | — |
| 2023-10-25 | $43.20 | $43.20 | 1,000 | — | — |
| 2023-10-24 | $41.41 | $41.41 | 900 | — | — |
| 2023-10-23 | $43.07 | $43.07 | 3,700 | — | — |
| 2023-10-20 | $42.96 | $42.96 | 4,000 | — | — |
| 2023-10-19 | $41.45 | $41.45 | 1,800 | — | — |
| 2023-10-18 | $40.68 | $40.68 | 200 | — | — |
| 2023-10-17 | $37.69 | $37.69 | 300 | — | — |
| 2023-10-16 | $37.86 | $37.86 | 300 | — | — |
| 2023-10-13 | $39.30 | $39.30 | 800 | — | — |
| 2023-10-12 | $37.54 | $37.54 | 2,300 | — | — |
| 2023-10-11 | $35.70 | $35.70 | 400 | — | — |
| 2023-10-10 | $36.27 | $36.27 | 200 | — | — |
| 2023-10-09 | $37.19 | $37.19 | 500 | — | — |
| 2023-10-06 | $36.48 | $36.48 | 1,100 | — | — |
| 2023-10-05 | $37.36 | $37.36 | 0 | — | — |
| 2023-10-04 | $37.05 | $37.05 | 900 | — | — |
| 2023-10-03 | $38.28 | $38.28 | 1,200 | — | — |
| 2023-10-02 | $36.44 | $36.44 | 500 | — | — |
| 2023-09-29 | $35.46 | $35.46 | 800 | — | — |
| 2023-09-28 | $35.11 | $35.11 | 1,800 | — | — |
| 2023-09-27 | $35.83 | $35.83 | 200 | — | — |
| 2023-09-26 | $35.92 | $35.92 | 200 | — | — |
| 2023-09-25 | $34.53 | $34.53 | 900 | — | — |
| 2023-09-22 | $34.70 | $34.70 | 800 | — | — |
| 2023-09-21 | $33.49 | $33.49 | 200 | — | — |
| 2023-09-20 | $32.68 | $32.68 | 100 | — | — |
| 2023-09-19 | $32.00 | $32.00 | 100 | — | — |
| 2023-09-18 | $32.13 | $32.13 | 100 | — | — |
| 2023-09-15 | $31.02 | $31.02 | 100 | — | — |
| 2023-09-14 | $31.15 | $31.15 | 500 | — | — |
| 2023-09-13 | $31.73 | $31.73 | 900 | — | — |
| 2023-09-12 | $30.55 | $30.55 | 300 | — | — |
| 2023-09-11 | $30.25 | $30.25 | 100 | — | — |
| 2023-09-08 | $30.06 | $30.06 | 400 | — | — |
| 2023-09-07 | $29.45 | $29.45 | 100 | — | — |
| 2023-09-06 | $28.74 | $28.74 | 1,200 | — | — |
| 2023-09-05 | $27.89 | $27.89 | 500 | — | — |
| 2023-09-01 | $26.56 | $26.56 | 0 | — | — |
| 2023-08-31 | $26.34 | $26.34 | 0 | — | — |
| 2023-08-30 | $25.86 | $25.86 | 100 | — | — |
| 2023-08-29 | $25.71 | $25.71 | 1,400 | — | — |
| 2023-08-28 | $26.69 | $26.69 | 900 | — | — |
| 2023-08-25 | $27.40 | $27.40 | 1,900 | — | — |
| 2023-08-24 | $27.55 | $27.55 | 0 | — | — |
| 2023-08-23 | $26.40 | $26.40 | 100 | — | — |
| 2023-08-22 | $26.93 | $26.93 | 300 | — | — |
| 2023-08-21 | $26.56 | $26.56 | 0 | — | — |
| 2023-08-18 | $26.57 | $26.57 | 100 | — | — |
| 2023-08-17 | $26.53 | $26.53 | 200 | — | — |
| 2023-08-16 | $25.60 | $25.60 | 500 | — | — |
| 2023-08-15 | $25.09 | $25.09 | 59,800 | — | — |
| 2023-08-14 | $24.03 | $24.03 | 200 | — | — |
| 2023-08-11 | $24.09 | $24.09 | 400 | — | — |
| 2023-08-10 | $23.69 | $23.69 | 400 | — | — |
| 2023-08-09 | $23.74 | $23.74 | 1,300 | — | — |
| 2023-08-08 | $23.13 | $23.13 | 46,400 | — | — |
| 2023-08-07 | $23.42 | $23.42 | 300 | — | — |
| 2023-08-04 | $24.28 | $24.28 | 100 | — | — |
| 2023-08-03 | $24.18 | $24.18 | 600 | — | — |
| 2023-08-02 | $23.55 | $23.55 | 100 | — | — |
| 2023-08-01 | $22.64 | $22.64 | 700 | — | — |
| 2023-07-31 | $21.99 | $21.99 | 4,200 | — | — |
| 2023-07-28 | $22.01 | $22.01 | 18,100 | — | — |
| 2023-07-27 | $22.77 | $22.77 | 100 | — | — |
| 2023-07-26 | $21.70 | $21.70 | 3,000 | — | — |
| 2023-07-25 | $22.40 | $22.40 | 30,600 | — | — |
| 2023-07-24 | $21.30 | $21.30 | 1,200 | — | — |
| 2023-07-21 | $20.97 | $20.97 | 54,300 | — | — |
| 2023-07-20 | $20.95 | $20.95 | 0 | — | — |
| 2023-07-19 | $21.12 | $21.12 | 100 | — | — |
| 2023-07-18 | $21.17 | $21.17 | 1,000 | — | — |
| 2023-07-17 | $21.89 | $21.89 | 200 | — | — |
| 2023-07-14 | $21.84 | $21.84 | 2,700 | — | — |
| 2023-07-13 | $20.90 | $20.90 | 800 | — | — |
| 2023-07-12 | $20.51 | $20.51 | 36,500 | — | — |
| 2023-07-11 | $20.15 | $20.15 | 300 | — | — |
| 2023-07-10 | $20.89 | $20.89 | 12,200 | — | — |
| 2023-07-07 | $21.66 | $21.66 | 4,600 | — | — |
| 2023-07-06 | $22.27 | $22.27 | 2,000 | — | — |
| 2023-07-05 | $21.43 | $21.43 | 1,500 | — | — |
| 2023-07-03 | $21.55 | $21.55 | 9,200 | — | — |
| 2023-06-30 | $21.84 | $21.84 | 67,900 | — | — |
| 2023-06-29 | $25.01 | $25.01 | 0 | — | — |
| 2023-06-28 | $25.01 | $25.01 | 0 | — | — |
| 2023-06-27 | $25.01 | $25.01 | 0 | — | — |
| 2023-06-26 | $25.01 | $25.01 | 0 | — | — |
| 2023-06-23 | $25.01 | $25.01 | 0 | — | — |
| 2023-06-22 | $25.01 | $25.01 | 0 | — | — |
| 2023-06-21 | $25.01 | $25.01 | 200 | — | — |