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
- 2020-09-18 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 | $24.30 | $24.30 | 44,380 | — | — |
| 2023-12-28 | $24.60 | $24.60 | 84,240 | — | — |
| 2023-12-27 | $23.10 | $23.10 | 16,050 | — | — |
| 2023-12-26 | $22.40 | $22.40 | 10,880 | — | — |
| 2023-12-22 | $21.60 | $21.60 | 12,550 | — | — |
| 2023-12-21 | $20.50 | $20.50 | 42,370 | — | — |
| 2023-12-20 | $21.00 | $21.00 | 12,640 | — | — |
| 2023-12-19 | $22.20 | $22.20 | 18,240 | — | — |
| 2023-12-18 | $21.40 | $21.40 | 19,900 | — | — |
| 2023-12-15 | $23.10 | $23.10 | 31,460 | — | — |
| 2023-12-14 | $24.20 | $24.20 | 56,320 | — | — |
| 2023-12-13 | $22.50 | $22.50 | 30,080 | — | — |
| 2023-12-12 | $21.20 | $21.20 | 44,120 | — | — |
| 2023-12-11 | $20.50 | $20.50 | 39,070 | — | — |
| 2023-12-08 | $19.70 | $19.70 | 29,820 | — | — |
| 2023-12-07 | $18.70 | $18.70 | 22,880 | — | — |
| 2023-12-06 | $17.80 | $17.80 | 35,980 | — | — |
| 2023-12-05 | $17.55 | $17.55 | 32,490 | — | — |
| 2023-12-04 | $16.80 | $16.80 | 68,770 | — | — |
| 2023-12-01 | $15.10 | $15.10 | 15,620 | — | — |
| 2023-11-30 | $14.40 | $14.40 | 12,710 | — | — |
| 2023-11-29 | $14.05 | $14.05 | 18,490 | — | — |
| 2023-11-28 | $14.40 | $14.40 | 9,290 | — | — |
| 2023-11-27 | $15.30 | $15.30 | 30,460 | — | — |
| 2023-11-24 | $15.20 | $15.20 | 3,090 | — | — |
| 2023-11-22 | $15.00 | $15.00 | 10,340 | — | — |
| 2023-11-21 | $14.80 | $14.80 | 24,360 | — | — |
| 2023-11-20 | $15.80 | $15.80 | 34,640 | — | — |
| 2023-11-17 | $16.90 | $16.90 | 143,270 | — | — |
| 2023-11-16 | $15.80 | $15.80 | 5,210 | — | — |
| 2023-11-15 | $15.90 | $15.90 | 18,090 | — | — |
| 2023-11-14 | $15.20 | $15.20 | 17,740 | — | — |
| 2023-11-13 | $15.60 | $15.60 | 12,630 | — | — |
| 2023-11-10 | $14.80 | $14.80 | 17,600 | — | — |
| 2023-11-09 | $13.90 | $13.90 | 30,940 | — | — |
| 2023-11-08 | $15.00 | $15.00 | 11,200 | — | — |
| 2023-11-07 | $15.10 | $15.10 | 21,720 | — | — |
| 2023-11-06 | $15.50 | $15.50 | 17,240 | — | — |
| 2023-11-03 | $16.20 | $16.20 | 18,410 | — | — |
| 2023-11-02 | $16.60 | $16.60 | 26,590 | — | — |
| 2023-11-01 | $17.50 | $17.50 | 23,410 | — | — |
| 2023-10-31 | $15.60 | $15.60 | 12,360 | — | — |
| 2023-10-30 | $14.50 | $14.50 | 47,360 | — | — |
| 2023-10-27 | $15.50 | $15.50 | 14,750 | — | — |
| 2023-10-26 | $15.80 | $15.80 | 14,100 | — | — |
| 2023-10-25 | $15.70 | $15.70 | 10,040 | — | — |
| 2023-10-24 | $15.40 | $15.40 | 16,410 | — | — |
| 2023-10-23 | $15.80 | $15.80 | 8,680 | — | — |
| 2023-10-20 | $16.10 | $16.10 | 10,010 | — | — |
| 2023-10-19 | $15.80 | $15.80 | 12,280 | — | — |
| 2023-10-18 | $16.40 | $16.40 | 8,710 | — | — |
| 2023-10-17 | $17.10 | $17.10 | 20,840 | — | — |
| 2023-10-16 | $18.30 | $18.30 | 8,070 | — | — |
| 2023-10-13 | $17.90 | $17.90 | 17,620 | — | — |
| 2023-10-12 | $17.30 | $17.30 | 12,060 | — | — |
| 2023-10-11 | $18.20 | $18.20 | 13,290 | — | — |
| 2023-10-10 | $18.90 | $18.90 | 9,270 | — | — |
| 2023-10-09 | $19.20 | $19.20 | 9,640 | — | — |
| 2023-10-06 | $18.90 | $18.90 | 13,700 | — | — |
| 2023-10-05 | $18.00 | $18.00 | 16,360 | — | — |
| 2023-10-04 | $18.20 | $18.20 | 9,200 | — | — |
| 2023-10-03 | $18.60 | $18.60 | 7,300 | — | — |
| 2023-10-02 | $18.90 | $18.90 | 10,860 | — | — |
| 2023-09-29 | $20.20 | $20.20 | 11,930 | — | — |
| 2023-09-28 | $20.00 | $20.00 | 14,630 | — | — |
| 2023-09-27 | $19.00 | $19.00 | 6,890 | — | — |
| 2023-09-26 | $19.60 | $19.60 | 6,150 | — | — |
| 2023-09-25 | $19.80 | $19.80 | 7,410 | — | — |
| 2023-09-22 | $19.80 | $19.80 | 4,340 | — | — |
| 2023-09-21 | $20.00 | $20.00 | 8,320 | — | — |
| 2023-09-20 | $20.50 | $20.50 | 9,610 | — | — |
| 2023-09-19 | $20.40 | $20.40 | 11,590 | — | — |
| 2023-09-18 | $19.50 | $19.50 | 13,630 | — | — |
| 2023-09-15 | $20.20 | $20.20 | 11,960 | — | — |
| 2023-09-14 | $20.10 | $20.10 | 10,520 | — | — |
| 2023-09-13 | $20.20 | $20.20 | 6,530 | — | — |
| 2023-09-12 | $20.60 | $20.60 | 5,540 | — | — |
| 2023-09-11 | $21.30 | $21.30 | 13,670 | — | — |
| 2023-09-08 | $20.20 | $20.20 | 11,960 | — | — |
| 2023-09-07 | $20.50 | $20.50 | 21,480 | — | — |
| 2023-09-06 | $22.20 | $22.20 | 14,440 | — | — |
| 2023-09-05 | $23.30 | $23.30 | 20,570 | — | — |
| 2023-09-01 | $22.70 | $22.70 | 11,880 | — | — |
| 2023-08-31 | $22.30 | $22.30 | 15,890 | — | — |
| 2023-08-30 | $22.80 | $22.80 | 9,830 | — | — |
| 2023-08-29 | $23.20 | $23.20 | 7,860 | — | — |
| 2023-08-28 | $23.20 | $23.20 | 17,920 | — | — |
| 2023-08-25 | $23.30 | $23.30 | 26,730 | — | — |
| 2023-08-24 | $25.20 | $25.20 | 5,760 | — | — |
| 2023-08-23 | $25.40 | $25.40 | 10,450 | — | — |
| 2023-08-22 | $24.90 | $24.90 | 9,630 | — | — |
| 2023-08-21 | $26.00 | $26.00 | 10,990 | — | — |
| 2023-08-18 | $25.50 | $25.50 | 11,170 | — | — |
| 2023-08-17 | $26.20 | $26.20 | 19,780 | — | — |
| 2023-08-16 | $26.50 | $26.50 | 18,810 | — | — |
| 2023-08-15 | $26.70 | $26.70 | 57,360 | — | — |
| 2023-08-14 | $28.00 | $28.00 | 19,990 | — | — |
| 2023-08-11 | $28.10 | $28.10 | 19,270 | — | — |
| 2023-08-10 | $30.30 | $30.30 | 27,910 | — | — |
| 2023-08-09 | $28.80 | $28.80 | 9,120 | — | — |
| 2023-08-08 | $29.90 | $29.90 | 20,910 | — | — |
| 2023-08-07 | $29.30 | $29.30 | 13,970 | — | — |
| 2023-08-04 | $30.50 | $30.50 | 14,850 | — | — |
| 2023-08-03 | $30.60 | $30.60 | 23,520 | — | — |
| 2023-08-02 | $30.30 | $30.30 | 25,480 | — | — |
| 2023-08-01 | $29.00 | $29.00 | 35,580 | — | — |
| 2023-07-31 | $29.20 | $29.20 | 9,690 | — | — |
| 2023-07-28 | $28.60 | $28.60 | 3,780 | — | — |
| 2023-07-27 | $27.50 | $27.50 | 15,660 | — | — |
| 2023-07-26 | $27.40 | $27.40 | 10,370 | — | — |
| 2023-07-25 | $27.50 | $27.50 | 24,730 | — | — |
| 2023-07-24 | $30.40 | $30.40 | 22,420 | — | — |
| 2023-07-21 | $31.60 | $31.60 | 15,100 | — | — |
| 2023-07-20 | $31.60 | $31.60 | 13,970 | — | — |
| 2023-07-19 | $31.60 | $31.60 | 13,840 | — | — |
| 2023-07-18 | $30.50 | $30.50 | 6,140 | — | — |
| 2023-07-17 | $30.30 | $30.30 | 12,990 | — | — |
| 2023-07-14 | $30.70 | $30.70 | 28,390 | — | — |
| 2023-07-13 | $29.40 | $29.40 | 11,760 | — | — |
| 2023-07-12 | $30.60 | $30.60 | 14,610 | — | — |
| 2023-07-11 | $29.60 | $29.60 | 10,380 | — | — |
| 2023-07-10 | $28.40 | $28.40 | 8,910 | — | — |
| 2023-07-07 | $27.60 | $27.60 | 7,740 | — | — |
| 2023-07-06 | $27.60 | $27.60 | 12,340 | — | — |
| 2023-07-05 | $28.30 | $28.30 | 16,790 | — | — |
| 2023-07-03 | $28.80 | $28.80 | 5,400 | — | — |
| 2023-06-30 | $29.50 | $29.50 | 12,010 | — | — |
| 2023-06-29 | $29.10 | $29.10 | 13,380 | — | — |
| 2023-06-28 | $29.50 | $29.50 | 22,280 | — | — |
| 2023-06-27 | $30.50 | $30.50 | 21,230 | — | — |
| 2023-06-26 | $30.10 | $30.10 | 23,220 | — | — |
| 2023-06-23 | $29.40 | $29.40 | 447,760 | — | — |
| 2023-06-22 | $30.00 | $30.00 | 23,690 | — | — |
| 2023-06-21 | $28.70 | $28.70 | 26,150 | — | — |
| 2023-06-20 | $28.50 | $28.50 | 25,300 | — | — |
| 2023-06-16 | $29.50 | $29.50 | 29,530 | — | — |
| 2023-06-15 | $30.40 | $30.40 | 21,680 | — | — |
| 2023-06-14 | $30.70 | $30.70 | 22,950 | — | — |
| 2023-06-13 | $32.20 | $32.20 | 15,600 | — | — |
| 2023-06-12 | $32.50 | $32.50 | 26,470 | — | — |
| 2023-06-09 | $32.70 | $32.70 | 24,040 | — | — |
| 2023-06-08 | $35.10 | $35.10 | 50,000 | — | — |
| 2023-06-07 | $35.90 | $35.90 | 68,520 | — | — |
| 2023-06-06 | $31.90 | $31.90 | 28,920 | — | — |
| 2023-06-05 | $30.10 | $30.10 | 22,710 | — | — |
| 2023-06-02 | $30.20 | $30.20 | 32,670 | — | — |
| 2023-06-01 | $27.50 | $27.50 | 27,050 | — | — |
| 2023-05-31 | $27.70 | $27.70 | 13,760 | — | — |
| 2023-05-30 | $27.00 | $27.00 | 15,670 | — | — |
| 2023-05-26 | $26.30 | $26.30 | 22,090 | — | — |
| 2023-05-25 | $27.00 | $27.00 | 19,690 | — | — |
| 2023-05-24 | $28.40 | $28.40 | 15,480 | — | — |
| 2023-05-23 | $29.00 | $29.00 | 16,050 | — | — |
| 2023-05-22 | $29.60 | $29.60 | 16,620 | — | — |
| 2023-05-19 | $28.90 | $28.90 | 11,130 | — | — |
| 2023-05-18 | $28.40 | $28.40 | 18,190 | — | — |
| 2023-05-17 | $27.60 | $27.60 | 9,040 | — | — |
| 2023-05-16 | $27.10 | $27.10 | 15,580 | — | — |
| 2023-05-15 | $28.70 | $28.70 | 13,710 | — | — |
| 2023-05-12 | $29.50 | $29.50 | 13,340 | — | — |
| 2023-05-11 | $29.50 | $29.50 | 9,070 | — | — |
| 2023-05-10 | $30.40 | $30.40 | 17,380 | — | — |
| 2023-05-09 | $28.50 | $28.50 | 19,550 | — | — |
| 2023-05-08 | $28.60 | $28.60 | 10,370 | — | — |
| 2023-05-05 | $29.60 | $29.60 | 18,740 | — | — |
| 2023-05-04 | $29.40 | $29.40 | 10,100 | — | — |
| 2023-05-03 | $29.40 | $29.40 | 23,830 | — | — |
| 2023-05-02 | $28.80 | $28.80 | 18,040 | — | — |
| 2023-05-01 | $28.50 | $28.50 | 11,480 | — | — |
| 2023-04-28 | $27.90 | $27.90 | 13,420 | — | — |
| 2023-04-27 | $27.70 | $27.70 | 11,110 | — | — |
| 2023-04-26 | $27.50 | $27.50 | 11,250 | — | — |
| 2023-04-25 | $27.80 | $27.80 | 24,110 | — | — |
| 2023-04-24 | $27.50 | $27.50 | 11,380 | — | — |
| 2023-04-21 | $27.70 | $27.70 | 26,620 | — | — |
| 2023-04-20 | $26.00 | $26.00 | 18,840 | — | — |
| 2023-04-19 | $26.30 | $26.30 | 15,440 | — | — |
| 2023-04-18 | $26.10 | $26.10 | 17,420 | — | — |
| 2023-04-17 | $27.50 | $27.50 | 22,670 | — | — |
| 2023-04-14 | $25.70 | $25.70 | 22,800 | — | — |
| 2023-04-13 | $25.40 | $25.40 | 17,450 | — | — |
| 2023-04-12 | $24.30 | $24.30 | 12,250 | — | — |
| 2023-04-11 | $25.20 | $25.20 | 58,960 | — | — |
| 2023-04-10 | $24.30 | $24.30 | 19,990 | — | — |
| 2023-04-06 | $24.10 | $24.10 | 18,380 | — | — |
| 2023-04-05 | $23.55 | $23.55 | 16,160 | — | — |
| 2023-04-04 | $24.50 | $24.50 | 19,370 | — | — |
| 2023-04-03 | $25.20 | $25.20 | 16,090 | — | — |
| 2023-03-31 | $25.00 | $25.00 | 21,930 | — | — |
| 2023-03-30 | $24.60 | $24.60 | 38,890 | — | — |
| 2023-03-29 | $23.70 | $23.70 | 24,970 | — | — |
| 2023-03-28 | $22.60 | $22.60 | 24,880 | — | — |
| 2023-03-27 | $23.70 | $23.70 | 17,260 | — | — |
| 2023-03-24 | $24.50 | $24.50 | 19,450 | — | — |
| 2023-03-23 | $24.00 | $24.00 | 33,620 | — | — |
| 2023-03-22 | $24.90 | $24.90 | 15,040 | — | — |
| 2023-03-21 | $26.20 | $26.20 | 26,540 | — | — |
| 2023-03-20 | $26.00 | $26.00 | 31,530 | — | — |
| 2023-03-17 | $25.80 | $25.80 | 57,900 | — | — |
| 2023-03-16 | $26.90 | $26.90 | 20,600 | — | — |
| 2023-03-15 | $26.90 | $26.90 | 34,200 | — | — |
| 2023-03-14 | $27.90 | $27.90 | 30,630 | — | — |
| 2023-03-13 | $27.90 | $27.90 | 38,210 | — | — |
| 2023-03-10 | $26.60 | $26.60 | 40,680 | — | — |
| 2023-03-09 | $27.70 | $27.70 | 33,060 | — | — |
| 2023-03-08 | $29.40 | $29.40 | 19,050 | — | — |
| 2023-03-07 | $30.00 | $30.00 | 38,080 | — | — |
| 2023-03-06 | $29.90 | $29.90 | 17,540 | — | — |
| 2023-03-03 | $31.30 | $31.30 | 23,850 | — | — |
| 2023-03-02 | $30.50 | $30.50 | 23,010 | — | — |
| 2023-03-01 | $30.10 | $30.10 | 24,080 | — | — |
| 2023-02-28 | $30.80 | $30.80 | 20,670 | — | — |
| 2023-02-27 | $31.20 | $31.20 | 9,180 | — | — |
| 2023-02-24 | $31.10 | $31.10 | 20,660 | — | — |
| 2023-02-23 | $32.50 | $32.50 | 29,240 | — | — |
| 2023-02-22 | $31.50 | $31.50 | 17,910 | — | — |
| 2023-02-21 | $31.40 | $31.40 | 32,170 | — | — |
| 2023-02-17 | $32.50 | $32.50 | 24,780 | — | — |
| 2023-02-16 | $31.70 | $31.70 | 16,710 | — | — |
| 2023-02-15 | $33.20 | $33.20 | 16,600 | — | — |
| 2023-02-14 | $33.90 | $33.90 | 14,680 | — | — |
| 2023-02-13 | $33.90 | $33.90 | 19,230 | — | — |
| 2023-02-10 | $33.70 | $33.70 | 17,980 | — | — |
| 2023-02-09 | $34.00 | $34.00 | 17,440 | — | — |
| 2023-02-08 | $35.40 | $35.40 | 19,580 | — | — |
| 2023-02-07 | $36.70 | $36.70 | 20,690 | — | — |
| 2023-02-06 | $36.60 | $36.60 | 25,800 | — | — |
| 2023-02-03 | $37.15 | $37.15 | 29,090 | — | — |
| 2023-02-02 | $38.00 | $38.00 | 68,880 | — | — |
| 2023-02-01 | $42.20 | $42.20 | 42,520 | — | — |
| 2023-01-31 | $40.40 | $40.40 | 19,870 | — | — |
| 2023-01-30 | $38.90 | $38.90 | 29,720 | — | — |
| 2023-01-27 | $41.10 | $41.10 | 26,590 | — | — |
| 2023-01-26 | $39.80 | $39.80 | 37,360 | — | — |
| 2023-01-25 | $39.40 | $39.40 | 44,800 | — | — |
| 2023-01-24 | $36.50 | $36.50 | 76,510 | — | — |
| 2023-01-23 | $34.40 | $34.40 | 36,760 | — | — |
| 2023-01-20 | $34.90 | $34.90 | 68,850 | — | — |
| 2023-01-19 | $33.70 | $33.70 | 234,090 | — | — |
| 2023-01-18 | $34.40 | $34.40 | 24,480 | — | — |
| 2023-01-17 | $37.60 | $37.60 | 28,010 | — | — |
| 2023-01-13 | $38.50 | $38.50 | 34,490 | — | — |
| 2023-01-12 | $37.80 | $37.80 | 27,530 | — | — |
| 2023-01-11 | $36.40 | $36.40 | 16,340 | — | — |
| 2023-01-10 | $35.20 | $35.20 | 30,990 | — | — |
| 2023-01-09 | $35.80 | $35.80 | 32,310 | — | — |
| 2023-01-06 | $34.50 | $34.50 | 30,520 | — | — |
| 2023-01-05 | $34.10 | $34.10 | 37,540 | — | — |
| 2023-01-04 | $35.70 | $35.70 | 40,980 | — | — |
| 2023-01-03 | $33.80 | $33.80 | 31,830 | — | — |