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
- 2022-01-27 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 | $30.00 | $30.00 | 38,914 | — | — |
| 2023-12-28 | $30.35 | $30.35 | 26,834 | — | — |
| 2023-12-27 | $30.50 | $30.50 | 23,578 | — | — |
| 2023-12-26 | $30.25 | $30.25 | 14,086 | — | — |
| 2023-12-22 | $30.00 | $30.00 | 16,024 | — | — |
| 2023-12-21 | $29.60 | $29.60 | 21,792 | — | — |
| 2023-12-20 | $30.20 | $30.20 | 16,428 | — | — |
| 2023-12-19 | $30.00 | $30.00 | 23,376 | — | — |
| 2023-12-18 | $30.55 | $30.55 | 16,870 | — | — |
| 2023-12-15 | $32.50 | $32.50 | 24,148 | — | — |
| 2023-12-14 | $31.00 | $31.00 | 23,136 | — | — |
| 2023-12-13 | $30.50 | $30.50 | 21,662 | — | — |
| 2023-12-12 | $31.50 | $31.50 | 12,842 | — | — |
| 2023-12-11 | $30.95 | $30.95 | 25,568 | — | — |
| 2023-12-08 | $32.50 | $32.50 | 20,260 | — | — |
| 2023-12-07 | $33.00 | $33.00 | 25,736 | — | — |
| 2023-12-06 | $35.15 | $35.15 | 13,248 | — | — |
| 2023-12-05 | $37.50 | $37.50 | 24,292 | — | — |
| 2023-12-04 | $39.40 | $39.40 | 50,816 | — | — |
| 2023-12-01 | $34.00 | $34.00 | 28,412 | — | — |
| 2023-11-30 | $32.00 | $32.00 | 25,870 | — | — |
| 2023-11-29 | $30.00 | $30.00 | 19,850 | — | — |
| 2023-11-28 | $29.00 | $29.00 | 13,274 | — | — |
| 2023-11-27 | $28.40 | $28.40 | 11,784 | — | — |
| 2023-11-24 | $29.25 | $29.25 | 4,502 | — | — |
| 2023-11-22 | $29.20 | $29.20 | 12,250 | — | — |
| 2023-11-21 | $29.30 | $29.30 | 27,278 | — | — |
| 2023-11-20 | $28.90 | $28.90 | 27,998 | — | — |
| 2023-11-17 | $30.10 | $30.10 | 17,146 | — | — |
| 2023-11-16 | $31.00 | $31.00 | 11,416 | — | — |
| 2023-11-15 | $32.40 | $32.40 | 20,922 | — | — |
| 2023-11-14 | $32.50 | $32.50 | 33,082 | — | — |
| 2023-11-13 | $34.95 | $34.95 | 48,466 | — | — |
| 2023-11-10 | $33.40 | $33.40 | 28,692 | — | — |
| 2023-11-09 | $30.25 | $30.25 | 12,134 | — | — |
| 2023-11-08 | $31.10 | $31.10 | 14,740 | — | — |
| 2023-11-07 | $30.45 | $30.45 | 21,724 | — | — |
| 2023-11-06 | $31.60 | $31.60 | 17,316 | — | — |
| 2023-11-03 | $33.60 | $33.60 | 32,770 | — | — |
| 2023-11-02 | $34.50 | $34.50 | 12,096 | — | — |
| 2023-11-01 | $32.95 | $32.95 | 8,190 | — | — |
| 2023-10-31 | $33.10 | $33.10 | 31,570 | — | — |
| 2023-10-30 | $34.75 | $34.75 | 23,476 | — | — |
| 2023-10-27 | $36.90 | $36.90 | 15,526 | — | — |
| 2023-10-26 | $37.90 | $37.90 | 7,702 | — | — |
| 2023-10-25 | $39.25 | $39.25 | 14,754 | — | — |
| 2023-10-24 | $41.75 | $41.75 | 7,014 | — | — |
| 2023-10-23 | $40.50 | $40.50 | 17,208 | — | — |
| 2023-10-20 | $45.00 | $45.00 | 10,634 | — | — |
| 2023-10-19 | $44.00 | $44.00 | 20,462 | — | — |
| 2023-10-18 | $46.40 | $46.40 | 12,766 | — | — |
| 2023-10-17 | $46.00 | $46.00 | 15,468 | — | — |
| 2023-10-16 | $46.45 | $46.45 | 14,026 | — | — |
| 2023-10-13 | $43.60 | $43.60 | 11,930 | — | — |
| 2023-10-12 | $46.40 | $46.40 | 14,072 | — | — |
| 2023-10-11 | $47.90 | $47.90 | 28,354 | — | — |
| 2023-10-10 | $48.10 | $48.10 | 50,212 | — | — |
| 2023-10-09 | $40.95 | $40.95 | 19,516 | — | — |
| 2023-10-06 | $40.15 | $40.15 | 26,962 | — | — |
| 2023-10-05 | $38.30 | $38.30 | 12,818 | — | — |
| 2023-10-04 | $37.65 | $37.65 | 17,422 | — | — |
| 2023-10-03 | $36.00 | $36.00 | 13,376 | — | — |
| 2023-10-02 | $36.30 | $36.30 | 19,424 | — | — |
| 2023-09-29 | $39.65 | $39.65 | 25,542 | — | — |
| 2023-09-28 | $37.60 | $37.60 | 24,632 | — | — |
| 2023-09-27 | $37.10 | $37.10 | 32,942 | — | — |
| 2023-09-26 | $38.10 | $38.10 | 44,222 | — | — |
| 2023-09-25 | $38.50 | $38.50 | 84,124 | — | — |
| 2023-09-22 | $37.30 | $37.30 | 46,200 | — | — |
| 2023-09-21 | $36.95 | $36.95 | 32,628 | — | — |
| 2023-09-20 | $35.50 | $35.50 | 27,648 | — | — |
| 2023-09-19 | $38.50 | $38.50 | 23,000 | — | — |
| 2023-09-18 | $38.15 | $38.15 | 38,234 | — | — |
| 2023-09-15 | $42.50 | $42.50 | 37,478 | — | — |
| 2023-09-14 | $46.10 | $46.10 | 18,368 | — | — |
| 2023-09-13 | $46.10 | $46.10 | 31,248 | — | — |
| 2023-09-12 | $52.00 | $52.00 | 50,622 | — | — |
| 2023-09-11 | $44.50 | $44.50 | 31,512 | — | — |
| 2023-09-08 | $44.10 | $44.10 | 27,174 | — | — |
| 2023-09-07 | $47.90 | $47.90 | 38,244 | — | — |
| 2023-09-06 | $51.00 | $51.00 | 22,946 | — | — |
| 2023-09-05 | $54.50 | $54.50 | 14,300 | — | — |
| 2023-09-01 | $55.00 | $55.00 | 11,392 | — | — |
| 2023-08-31 | $55.00 | $55.00 | 24,020 | — | — |
| 2023-08-30 | $54.00 | $54.00 | 28,138 | — | — |
| 2023-08-29 | $57.50 | $57.50 | 24,432 | — | — |
| 2023-08-28 | $54.00 | $54.00 | 33,616 | — | — |
| 2023-08-25 | $58.00 | $58.00 | 14,966 | — | — |
| 2023-08-24 | $59.50 | $59.50 | 18,686 | — | — |
| 2023-08-23 | $59.50 | $59.50 | 27,382 | — | — |
| 2023-08-22 | $58.50 | $58.50 | 41,496 | — | — |
| 2023-08-21 | $63.00 | $63.00 | 34,610 | — | — |
| 2023-08-18 | $63.00 | $63.00 | 21,360 | — | — |
| 2023-08-17 | $64.50 | $64.50 | 61,428 | — | — |
| 2023-08-16 | $59.50 | $59.50 | 43,312 | — | — |
| 2023-08-15 | $66.00 | $66.00 | 32,178 | — | — |
| 2023-08-14 | $70.50 | $70.50 | 43,756 | — | — |
| 2023-08-11 | $75.00 | $75.00 | 69,062 | — | — |
| 2023-08-10 | $71.00 | $71.00 | 68,534 | — | — |
| 2023-08-09 | $63.00 | $63.00 | 38,600 | — | — |
| 2023-08-08 | $62.00 | $62.00 | 62,966 | — | — |
| 2023-08-07 | $56.50 | $56.50 | 58,116 | — | — |
| 2023-08-04 | $63.00 | $63.00 | 50,090 | — | — |
| 2023-08-03 | $65.00 | $65.00 | 52,980 | — | — |
| 2023-08-02 | $71.50 | $71.50 | 35,462 | — | — |
| 2023-08-01 | $71.50 | $71.50 | 52,994 | — | — |
| 2023-07-31 | $71.50 | $71.50 | 48,768 | — | — |
| 2023-07-28 | $75.50 | $75.50 | 58,962 | — | — |
| 2023-07-27 | $73.00 | $73.00 | 152,528 | — | — |
| 2023-07-26 | $80.00 | $80.00 | 56,200 | — | — |
| 2023-07-25 | $79.00 | $79.00 | 79,824 | — | — |
| 2023-07-24 | $81.00 | $81.00 | 242,702 | — | — |
| 2023-07-21 | $60.00 | $60.00 | 177,526 | — | — |
| 2023-07-20 | $81.50 | $81.50 | 80,842 | — | — |
| 2023-07-19 | $84.50 | $84.50 | 116,354 | — | — |
| 2023-07-18 | $88.50 | $88.50 | 251,012 | — | — |
| 2023-07-17 | $83.00 | $83.00 | 510,634 | — | — |
| 2023-07-14 | $108.00 | $108.00 | 487,518 | — | — |
| 2023-07-13 | $78.50 | $78.50 | 375,432 | — | — |
| 2023-07-12 | $78.00 | $78.00 | 321,206 | — | — |
| 2023-07-11 | $58.00 | $58.00 | 208,504 | — | — |
| 2023-07-10 | $42.45 | $42.45 | 188,040 | — | — |
| 2023-07-07 | $41.95 | $41.95 | 183,098 | — | — |
| 2023-07-06 | $35.25 | $35.25 | 102,766 | — | — |
| 2023-07-05 | $34.10 | $34.10 | 130,276 | — | — |
| 2023-07-03 | $29.75 | $29.75 | 34,786 | — | — |
| 2023-06-30 | $26.55 | $26.55 | 70,110 | — | — |
| 2023-06-29 | $25.65 | $25.65 | 210,598 | — | — |
| 2023-06-28 | $35.00 | $35.00 | 503,168 | — | — |
| 2023-06-27 | $23.00 | $23.00 | 271,256 | — | — |
| 2023-06-26 | $19.05 | $19.05 | 51,406 | — | — |
| 2023-06-23 | $19.50 | $19.50 | 31,008 | — | — |
| 2023-06-22 | $20.00 | $20.00 | 28,164 | — | — |
| 2023-06-21 | $21.50 | $21.50 | 53,014 | — | — |
| 2023-06-20 | $23.50 | $23.50 | 40,850 | — | — |
| 2023-06-16 | $26.00 | $26.00 | 44,014 | — | — |
| 2023-06-15 | $24.40 | $24.40 | 22,552 | — | — |
| 2023-06-14 | $23.55 | $23.55 | 29,972 | — | — |
| 2023-06-13 | $23.75 | $23.75 | 48,712 | — | — |
| 2023-06-12 | $21.90 | $21.90 | 8,910 | — | — |
| 2023-06-09 | $22.00 | $22.00 | 14,710 | — | — |
| 2023-06-08 | $22.65 | $22.65 | 15,948 | — | — |
| 2023-06-07 | $21.25 | $21.25 | 14,580 | — | — |
| 2023-06-06 | $22.00 | $22.00 | 49,840 | — | — |
| 2023-06-05 | $22.50 | $22.50 | 31,566 | — | — |
| 2023-06-02 | $21.00 | $21.00 | 31,768 | — | — |
| 2023-06-01 | $21.25 | $21.25 | 47,552 | — | — |
| 2023-05-31 | $19.10 | $19.10 | 39,942 | — | — |
| 2023-05-30 | $20.00 | $20.00 | 16,642 | — | — |
| 2023-05-26 | $20.95 | $20.95 | 27,078 | — | — |
| 2023-05-25 | $20.50 | $20.50 | 12,780 | — | — |
| 2023-05-24 | $21.75 | $21.75 | 12,878 | — | — |
| 2023-05-23 | $22.30 | $22.30 | 23,958 | — | — |
| 2023-05-22 | $22.50 | $22.50 | 15,900 | — | — |
| 2023-05-19 | $24.00 | $24.00 | 17,318 | — | — |
| 2023-05-18 | $23.50 | $23.50 | 16,270 | — | — |
| 2023-05-17 | $23.35 | $23.35 | 54,866 | — | — |
| 2023-05-16 | $25.00 | $25.00 | 30,740 | — | — |
| 2023-05-15 | $28.60 | $28.60 | 30,446 | — | — |
| 2023-05-12 | $27.05 | $27.05 | 11,952 | — | — |
| 2023-05-11 | $26.40 | $26.40 | 12,900 | — | — |
| 2023-05-10 | $25.75 | $25.75 | 11,240 | — | — |
| 2023-05-09 | $25.10 | $25.10 | 16,382 | — | — |
| 2023-05-08 | $25.95 | $25.95 | 8,848 | — | — |
| 2023-05-05 | $26.30 | $26.30 | 7,588 | — | — |
| 2023-05-04 | $26.00 | $26.00 | 11,474 | — | — |
| 2023-05-03 | $26.60 | $26.60 | 13,870 | — | — |
| 2023-05-02 | $27.50 | $27.50 | 15,166 | — | — |
| 2023-05-01 | $29.60 | $29.60 | 7,670 | — | — |
| 2023-04-28 | $30.70 | $30.70 | 10,674 | — | — |
| 2023-04-27 | $30.00 | $30.00 | 14,278 | — | — |
| 2023-04-26 | $29.00 | $29.00 | 18,860 | — | — |
| 2023-04-25 | $30.45 | $30.45 | 17,108 | — | — |
| 2023-04-24 | $28.60 | $28.60 | 21,124 | — | — |
| 2023-04-21 | $31.45 | $31.45 | 16,122 | — | — |
| 2023-04-20 | $32.75 | $32.75 | 16,352 | — | — |
| 2023-04-19 | $33.65 | $33.65 | 19,866 | — | — |
| 2023-04-18 | $34.95 | $34.95 | 24,264 | — | — |
| 2023-04-17 | $36.90 | $36.90 | 33,234 | — | — |
| 2023-04-14 | $32.00 | $32.00 | 29,494 | — | — |
| 2023-04-13 | $31.85 | $31.85 | 80,354 | — | — |
| 2023-04-12 | $34.00 | $34.00 | 13,754 | — | — |
| 2023-04-11 | $34.90 | $34.90 | 21,706 | — | — |
| 2023-04-10 | $30.95 | $30.95 | 9,350 | — | — |
| 2023-04-06 | $30.40 | $30.40 | 18,990 | — | — |
| 2023-04-05 | $32.00 | $32.00 | 16,900 | — | — |
| 2023-04-04 | $34.00 | $34.00 | 11,916 | — | — |
| 2023-04-03 | $37.75 | $37.75 | 20,338 | — | — |
| 2023-03-31 | $44.55 | $44.55 | 10,320 | — | — |
| 2023-03-30 | $46.35 | $46.35 | 7,760 | — | — |
| 2023-03-29 | $44.15 | $44.15 | 20,294 | — | — |
| 2023-03-28 | $50.50 | $50.50 | 35,382 | — | — |
| 2023-03-27 | $38.50 | $38.50 | 8,402 | — | — |
| 2023-03-24 | $37.05 | $37.05 | 5,996 | — | — |
| 2023-03-23 | $34.50 | $34.50 | 9,176 | — | — |
| 2023-03-22 | $35.30 | $35.30 | 14,718 | — | — |
| 2023-03-21 | $33.70 | $33.70 | 15,598 | — | — |
| 2023-03-20 | $32.35 | $32.35 | 10,870 | — | — |
| 2023-03-17 | $34.00 | $34.00 | 22,498 | — | — |
| 2023-03-16 | $39.00 | $39.00 | 11,060 | — | — |
| 2023-03-15 | $38.50 | $38.50 | 16,536 | — | — |
| 2023-03-14 | $42.80 | $42.80 | 13,824 | — | — |
| 2023-03-13 | $45.95 | $45.95 | 15,402 | — | — |
| 2023-03-10 | $51.50 | $51.50 | 34,834 | — | — |
| 2023-03-09 | $43.50 | $43.50 | 39,910 | — | — |
| 2023-03-08 | $51.00 | $51.00 | 9,120 | — | — |
| 2023-03-07 | $52.00 | $52.00 | 12,552 | — | — |
| 2023-03-06 | $56.00 | $56.00 | 5,104 | — | — |
| 2023-03-03 | $57.50 | $57.50 | 6,412 | — | — |
| 2023-03-02 | $57.00 | $57.00 | 6,168 | — | — |
| 2023-03-01 | $58.00 | $58.00 | 14,500 | — | — |
| 2023-02-28 | $55.00 | $55.00 | 10,160 | — | — |
| 2023-02-27 | $57.00 | $57.00 | 16,226 | — | — |
| 2023-02-24 | $53.00 | $53.00 | 8,244 | — | — |
| 2023-02-23 | $53.50 | $53.50 | 8,742 | — | — |
| 2023-02-22 | $54.50 | $54.50 | 12,146 | — | — |
| 2023-02-21 | $55.00 | $55.00 | 8,042 | — | — |
| 2023-02-17 | $57.50 | $57.50 | 19,914 | — | — |
| 2023-02-16 | $61.00 | $61.00 | 9,604 | — | — |
| 2023-02-15 | $65.00 | $65.00 | 7,846 | — | — |
| 2023-02-14 | $66.00 | $66.00 | 8,236 | — | — |
| 2023-02-13 | $68.00 | $68.00 | 12,194 | — | — |
| 2023-02-10 | $72.25 | $72.25 | 14,082 | — | — |
| 2023-02-09 | $80.25 | $80.25 | 8,646 | — | — |
| 2023-02-08 | $87.75 | $87.75 | 7,532 | — | — |
| 2023-02-07 | $90.50 | $90.50 | 9,688 | — | — |
| 2023-02-06 | $81.00 | $81.00 | 5,454 | — | — |
| 2023-02-03 | $83.00 | $83.00 | 9,650 | — | — |
| 2023-02-02 | $82.00 | $82.00 | 14,744 | — | — |
| 2023-02-01 | $75.50 | $75.50 | 10,680 | — | — |
| 2023-01-31 | $79.50 | $79.50 | 3,172 | — | — |
| 2023-01-30 | $80.00 | $80.00 | 3,736 | — | — |
| 2023-01-27 | $82.50 | $82.50 | 10,504 | — | — |
| 2023-01-26 | $84.00 | $84.00 | 4,416 | — | — |
| 2023-01-25 | $86.00 | $86.00 | 3,334 | — | — |
| 2023-01-24 | $85.50 | $85.50 | 4,966 | — | — |
| 2023-01-23 | $84.50 | $84.50 | 8,742 | — | — |
| 2023-01-20 | $86.00 | $86.00 | 11,308 | — | — |
| 2023-01-19 | $81.50 | $81.50 | 3,522 | — | — |
| 2023-01-18 | $84.00 | $84.00 | 4,130 | — | — |
| 2023-01-17 | $84.50 | $84.50 | 2,712 | — | — |
| 2023-01-13 | $88.00 | $88.00 | 5,758 | — | — |
| 2023-01-12 | $85.50 | $85.50 | 12,708 | — | — |
| 2023-01-11 | $90.00 | $90.00 | 3,126 | — | — |
| 2023-01-10 | $91.00 | $91.00 | 4,476 | — | — |
| 2023-01-09 | $91.00 | $91.00 | 5,954 | — | — |
| 2023-01-06 | $99.50 | $99.50 | 3,314 | — | — |
| 2023-01-05 | $98.00 | $98.00 | 3,630 | — | — |
| 2023-01-04 | $97.50 | $97.50 | 4,736 | — | — |
| 2023-01-03 | $93.50 | $93.50 | 5,396 | — | — |