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
- 2021-11-11 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 | $27.90 | $27.90 | 10,467 | — | — |
| 2023-12-28 | $24.75 | $24.75 | 17,640 | — | — |
| 2023-12-27 | $29.40 | $29.40 | 5,100 | — | — |
| 2023-12-26 | $32.25 | $32.25 | 1,687 | — | — |
| 2023-12-22 | $30.30 | $30.30 | 1,327 | — | — |
| 2023-12-21 | $29.55 | $29.55 | 913 | — | — |
| 2023-12-20 | $29.10 | $29.10 | 1,527 | — | — |
| 2023-12-19 | $30.45 | $30.45 | 2,553 | — | — |
| 2023-12-18 | $29.70 | $29.70 | 1,167 | — | — |
| 2023-12-15 | $30.15 | $30.15 | 1,720 | — | — |
| 2023-12-14 | $30.00 | $30.00 | 4,833 | — | — |
| 2023-12-13 | $30.60 | $30.60 | 3,320 | — | — |
| 2023-12-12 | $32.70 | $32.70 | 2,900 | — | — |
| 2023-12-11 | $33.45 | $33.45 | 1,840 | — | — |
| 2023-12-08 | $34.65 | $34.65 | 1,173 | — | — |
| 2023-12-07 | $36.15 | $36.15 | 827 | — | — |
| 2023-12-06 | $37.80 | $37.80 | 2,973 | — | — |
| 2023-12-05 | $36.60 | $36.60 | 393 | — | — |
| 2023-12-04 | $36.15 | $36.15 | 2,400 | — | — |
| 2023-12-01 | $40.05 | $40.05 | 1,373 | — | — |
| 2023-11-30 | $40.95 | $40.95 | 840 | — | — |
| 2023-11-29 | $40.50 | $40.50 | 3,660 | — | — |
| 2023-11-28 | $37.50 | $37.50 | 2,127 | — | — |
| 2023-11-27 | $35.70 | $35.70 | 4,967 | — | — |
| 2023-11-24 | $34.20 | $34.20 | 1,607 | — | — |
| 2023-11-22 | $33.75 | $33.75 | 3,120 | — | — |
| 2023-11-21 | $33.75 | $33.75 | 1,720 | — | — |
| 2023-11-20 | $30.75 | $30.75 | 3,740 | — | — |
| 2023-11-17 | $30.38 | $30.38 | 7,807 | — | — |
| 2023-11-16 | $30.00 | $30.00 | 8,493 | — | — |
| 2023-11-15 | $23.25 | $23.25 | 29,587 | — | — |
| 2023-11-14 | $27.90 | $27.90 | 1,967 | — | — |
| 2023-11-13 | $31.35 | $31.35 | 2,920 | — | — |
| 2023-11-10 | $30.45 | $30.45 | 1,813 | — | — |
| 2023-11-09 | $29.85 | $29.85 | 3,227 | — | — |
| 2023-11-08 | $33.00 | $33.00 | 573 | — | — |
| 2023-11-07 | $32.55 | $32.55 | 1,093 | — | — |
| 2023-11-06 | $32.40 | $32.40 | 3,487 | — | — |
| 2023-11-03 | $32.10 | $32.10 | 2,193 | — | — |
| 2023-11-02 | $32.10 | $32.10 | 1,680 | — | — |
| 2023-11-01 | $32.70 | $32.70 | 1,707 | — | — |
| 2023-10-31 | $31.20 | $31.20 | 3,393 | — | — |
| 2023-10-30 | $33.00 | $33.00 | 2,207 | — | — |
| 2023-10-27 | $31.20 | $31.20 | 1,113 | — | — |
| 2023-10-26 | $33.00 | $33.00 | 553 | — | — |
| 2023-10-25 | $31.05 | $31.05 | 1,380 | — | — |
| 2023-10-24 | $28.65 | $28.65 | 3,033 | — | — |
| 2023-10-23 | $32.55 | $32.55 | 1,680 | — | — |
| 2023-10-20 | $31.65 | $31.65 | 853 | — | — |
| 2023-10-19 | $32.10 | $32.10 | 487 | — | — |
| 2023-10-18 | $33.00 | $33.00 | 780 | — | — |
| 2023-10-17 | $34.50 | $34.50 | 2,087 | — | — |
| 2023-10-16 | $32.85 | $32.85 | 1,440 | — | — |
| 2023-10-13 | $32.70 | $32.70 | 527 | — | — |
| 2023-10-12 | $31.35 | $31.35 | 927 | — | — |
| 2023-10-11 | $32.55 | $32.55 | 2,587 | — | — |
| 2023-10-10 | $31.95 | $31.95 | 1,147 | — | — |
| 2023-10-09 | $33.45 | $33.45 | 987 | — | — |
| 2023-10-06 | $34.50 | $34.50 | 967 | — | — |
| 2023-10-05 | $33.90 | $33.90 | 3,707 | — | — |
| 2023-10-04 | $34.80 | $34.80 | 13,787 | — | — |
| 2023-10-03 | $30.45 | $30.45 | 1,247 | — | — |
| 2023-10-02 | $30.15 | $30.15 | 513 | — | — |
| 2023-09-29 | $30.15 | $30.15 | 1,013 | — | — |
| 2023-09-28 | $29.70 | $29.70 | 1,180 | — | — |
| 2023-09-27 | $30.75 | $30.75 | 1,627 | — | — |
| 2023-09-26 | $31.05 | $31.05 | 553 | — | — |
| 2023-09-25 | $29.85 | $29.85 | 1,353 | — | — |
| 2023-09-22 | $30.90 | $30.90 | 573 | — | — |
| 2023-09-21 | $30.75 | $30.75 | 767 | — | — |
| 2023-09-20 | $30.30 | $30.30 | 407 | — | — |
| 2023-09-19 | $30.60 | $30.60 | 1,293 | — | — |
| 2023-09-18 | $29.70 | $29.70 | 593 | — | — |
| 2023-09-15 | $30.60 | $30.60 | 5,547 | — | — |
| 2023-09-14 | $30.75 | $30.75 | 2,100 | — | — |
| 2023-09-13 | $30.75 | $30.75 | 1,747 | — | — |
| 2023-09-12 | $31.50 | $31.50 | 1,220 | — | — |
| 2023-09-11 | $31.65 | $31.65 | 3,520 | — | — |
| 2023-09-08 | $31.28 | $31.27 | 633 | — | — |
| 2023-09-07 | $31.65 | $31.65 | 960 | — | — |
| 2023-09-06 | $31.95 | $31.95 | 1,367 | — | — |
| 2023-09-05 | $32.40 | $32.40 | 1,240 | — | — |
| 2023-09-01 | $31.88 | $31.88 | 2,320 | — | — |
| 2023-08-31 | $31.05 | $31.05 | 1,093 | — | — |
| 2023-08-30 | $32.10 | $32.10 | 2,233 | — | — |
| 2023-08-29 | $31.95 | $31.95 | 1,153 | — | — |
| 2023-08-28 | $31.20 | $31.20 | 1,007 | — | — |
| 2023-08-25 | $31.05 | $31.05 | 2,020 | — | — |
| 2023-08-24 | $31.35 | $31.35 | 1,040 | — | — |
| 2023-08-23 | $30.75 | $30.75 | 4,367 | — | — |
| 2023-08-22 | $31.35 | $31.35 | 1,120 | — | — |
| 2023-08-21 | $30.30 | $30.30 | 1,227 | — | — |
| 2023-08-18 | $31.65 | $31.65 | 1,553 | — | — |
| 2023-08-17 | $31.80 | $31.80 | 1,100 | — | — |
| 2023-08-16 | $32.25 | $32.25 | 1,080 | — | — |
| 2023-08-15 | $32.40 | $32.40 | 1,720 | — | — |
| 2023-08-14 | $31.80 | $31.80 | 2,907 | — | — |
| 2023-08-11 | $33.00 | $33.00 | 3,273 | — | — |
| 2023-08-10 | $34.65 | $34.65 | 807 | — | — |
| 2023-08-09 | $34.20 | $34.20 | 1,907 | — | — |
| 2023-08-08 | $36.75 | $36.75 | 493 | — | — |
| 2023-08-07 | $37.05 | $37.05 | 833 | — | — |
| 2023-08-04 | $38.10 | $38.10 | 4,287 | — | — |
| 2023-08-03 | $36.45 | $36.45 | 680 | — | — |
| 2023-08-02 | $37.05 | $37.05 | 1,260 | — | — |
| 2023-08-01 | $37.65 | $37.65 | 1,093 | — | — |
| 2023-07-31 | $36.90 | $36.90 | 1,687 | — | — |
| 2023-07-28 | $36.90 | $36.90 | 1,187 | — | — |
| 2023-07-27 | $35.70 | $35.70 | 1,953 | — | — |
| 2023-07-26 | $37.05 | $37.05 | 3,387 | — | — |
| 2023-07-25 | $38.25 | $38.25 | 7,500 | — | — |
| 2023-07-24 | $40.95 | $40.95 | 1,520 | — | — |
| 2023-07-21 | $41.55 | $41.55 | 2,833 | — | — |
| 2023-07-20 | $41.40 | $41.40 | 1,847 | — | — |
| 2023-07-19 | $42.00 | $42.00 | 2,987 | — | — |
| 2023-07-18 | $41.70 | $41.70 | 2,147 | — | — |
| 2023-07-17 | $40.80 | $40.80 | 2,033 | — | — |
| 2023-07-14 | $38.55 | $38.55 | 1,773 | — | — |
| 2023-07-13 | $40.35 | $40.35 | 2,493 | — | — |
| 2023-07-12 | $40.80 | $40.80 | 1,727 | — | — |
| 2023-07-11 | $38.40 | $38.40 | 1,747 | — | — |
| 2023-07-10 | $39.30 | $39.30 | 2,400 | — | — |
| 2023-07-07 | $37.80 | $37.80 | 2,253 | — | — |
| 2023-07-06 | $38.25 | $38.25 | 1,913 | — | — |
| 2023-07-05 | $41.25 | $41.25 | 2,840 | — | — |
| 2023-07-03 | $39.30 | $39.30 | 2,380 | — | — |
| 2023-06-30 | $37.95 | $37.95 | 6,133 | — | — |
| 2023-06-29 | $39.00 | $39.00 | 8,160 | — | — |
| 2023-06-28 | $43.20 | $43.20 | 13,947 | — | — |
| 2023-06-27 | $40.95 | $40.95 | 7,507 | — | — |
| 2023-06-26 | $40.65 | $40.65 | 38,847 | — | — |
| 2023-06-23 | $47.10 | $47.10 | 251,880 | — | — |
| 2023-06-22 | $31.80 | $31.80 | 3,647 | — | — |
| 2023-06-21 | $32.03 | $32.03 | 2,793 | — | — |
| 2023-06-20 | $32.70 | $32.70 | 6,793 | — | — |
| 2023-06-16 | $35.25 | $35.25 | 8,613 | — | — |
| 2023-06-15 | $37.65 | $37.65 | 4,060 | — | — |
| 2023-06-14 | $37.20 | $37.20 | 2,780 | — | — |
| 2023-06-13 | $37.42 | $37.42 | 4,600 | — | — |
| 2023-06-12 | $37.65 | $37.65 | 4,127 | — | — |
| 2023-06-09 | $36.45 | $36.45 | 3,447 | — | — |
| 2023-06-08 | $37.65 | $37.65 | 4,000 | — | — |
| 2023-06-07 | $37.80 | $37.80 | 3,927 | — | — |
| 2023-06-06 | $37.80 | $37.80 | 5,033 | — | — |
| 2023-06-05 | $37.20 | $37.20 | 2,160 | — | — |
| 2023-06-02 | $37.20 | $37.20 | 4,340 | — | — |
| 2023-06-01 | $36.30 | $36.30 | 2,553 | — | — |
| 2023-05-31 | $36.45 | $36.45 | 3,253 | — | — |
| 2023-05-30 | $38.10 | $38.10 | 2,220 | — | — |
| 2023-05-26 | $41.25 | $41.25 | 1,920 | — | — |
| 2023-05-25 | $45.15 | $45.15 | 5,993 | — | — |
| 2023-05-24 | $44.40 | $44.40 | 3,920 | — | — |
| 2023-05-23 | $42.15 | $42.15 | 4,993 | — | — |
| 2023-05-22 | $41.55 | $41.55 | 7,020 | — | — |
| 2023-05-19 | $41.70 | $41.70 | 8,667 | — | — |
| 2023-05-18 | $41.40 | $41.40 | 5,213 | — | — |
| 2023-05-17 | $38.70 | $38.70 | 2,013 | — | — |
| 2023-05-16 | $36.60 | $36.60 | 2,367 | — | — |
| 2023-05-15 | $36.15 | $36.15 | 1,093 | — | — |
| 2023-05-12 | $35.55 | $35.55 | 1,720 | — | — |
| 2023-05-11 | $36.15 | $36.15 | 2,920 | — | — |
| 2023-05-10 | $37.95 | $37.95 | 2,507 | — | — |
| 2023-05-09 | $36.15 | $36.15 | 5,147 | — | — |
| 2023-05-08 | $39.60 | $39.60 | 2,413 | — | — |
| 2023-05-05 | $38.55 | $38.55 | 1,073 | — | — |
| 2023-05-04 | $38.10 | $38.10 | 3,553 | — | — |
| 2023-05-03 | $38.40 | $38.40 | 5,040 | — | — |
| 2023-05-02 | $34.50 | $34.50 | 1,527 | — | — |
| 2023-05-01 | $33.45 | $33.45 | 1,627 | — | — |
| 2023-04-28 | $33.75 | $33.75 | 2,207 | — | — |
| 2023-04-27 | $33.00 | $33.00 | 2,267 | — | — |
| 2023-04-26 | $33.75 | $33.75 | 4,567 | — | — |
| 2023-04-25 | $35.25 | $35.25 | 3,613 | — | — |
| 2023-04-24 | $32.55 | $32.55 | 2,287 | — | — |
| 2023-04-21 | $33.00 | $33.00 | 2,640 | — | — |
| 2023-04-20 | $33.45 | $33.45 | 1,567 | — | — |
| 2023-04-19 | $36.00 | $36.00 | 8,833 | — | — |
| 2023-04-18 | $32.10 | $32.10 | 2,160 | — | — |
| 2023-04-17 | $31.80 | $31.80 | 2,160 | — | — |
| 2023-04-14 | $31.20 | $31.20 | 2,627 | — | — |
| 2023-04-13 | $33.45 | $33.45 | 4,407 | — | — |
| 2023-04-12 | $29.40 | $29.40 | 3,033 | — | — |
| 2023-04-11 | $30.90 | $30.90 | 2,807 | — | — |
| 2023-04-10 | $30.45 | $30.45 | 6,440 | — | — |
| 2023-04-06 | $31.50 | $31.50 | 2,813 | — | — |
| 2023-04-05 | $31.95 | $31.95 | 4,280 | — | — |
| 2023-04-04 | $33.30 | $33.30 | 6,887 | — | — |
| 2023-04-03 | $35.40 | $35.40 | 2,573 | — | — |
| 2023-03-31 | $35.70 | $35.70 | 4,907 | — | — |
| 2023-03-30 | $35.25 | $35.25 | 1,020 | — | — |
| 2023-03-29 | $35.25 | $35.25 | 2,467 | — | — |
| 2023-03-28 | $35.40 | $35.40 | 1,927 | — | — |
| 2023-03-27 | $35.70 | $35.70 | 3,027 | — | — |
| 2023-03-24 | $36.15 | $36.15 | 2,273 | — | — |
| 2023-03-23 | $35.47 | $35.47 | 2,867 | — | — |
| 2023-03-22 | $38.55 | $38.55 | 7,613 | — | — |
| 2023-03-21 | $39.15 | $39.15 | 4,833 | — | — |
| 2023-03-20 | $35.33 | $35.33 | 4,080 | — | — |
| 2023-03-17 | $34.80 | $34.80 | 9,147 | — | — |
| 2023-03-16 | $40.20 | $40.20 | 14,580 | — | — |
| 2023-03-15 | $37.20 | $37.20 | 17,260 | — | — |
| 2023-03-14 | $31.50 | $31.50 | 10,367 | — | — |
| 2023-03-13 | $30.60 | $30.60 | 6,147 | — | — |
| 2023-03-10 | $30.00 | $30.00 | 10,433 | — | — |
| 2023-03-09 | $33.08 | $33.08 | 7,193 | — | — |
| 2023-03-08 | $36.60 | $36.60 | 12,547 | — | — |
| 2023-03-07 | $43.95 | $43.95 | 3,773 | — | — |
| 2023-03-06 | $46.20 | $46.20 | 3,940 | — | — |
| 2023-03-03 | $47.25 | $47.25 | 2,127 | — | — |
| 2023-03-02 | $46.50 | $46.50 | 2,707 | — | — |
| 2023-03-01 | $46.80 | $46.80 | 8,287 | — | — |
| 2023-02-28 | $45.75 | $45.75 | 1,853 | — | — |
| 2023-02-27 | $45.15 | $45.15 | 2,733 | — | — |
| 2023-02-24 | $45.45 | $45.45 | 2,567 | — | — |
| 2023-02-23 | $47.25 | $47.25 | 2,907 | — | — |
| 2023-02-22 | $46.05 | $46.05 | 2,647 | — | — |
| 2023-02-21 | $45.30 | $45.30 | 2,233 | — | — |
| 2023-02-17 | $49.50 | $49.50 | 6,987 | — | — |
| 2023-02-16 | $46.50 | $46.50 | 3,400 | — | — |
| 2023-02-15 | $48.45 | $48.45 | 4,207 | — | — |
| 2023-02-14 | $48.00 | $48.00 | 4,867 | — | — |
| 2023-02-13 | $45.15 | $45.15 | 7,320 | — | — |
| 2023-02-10 | $44.40 | $44.40 | 9,607 | — | — |
| 2023-02-09 | $53.10 | $53.10 | 6,900 | — | — |
| 2023-02-08 | $55.65 | $55.65 | 7,800 | — | — |
| 2023-02-07 | $59.85 | $59.85 | 8,813 | — | — |
| 2023-02-06 | $55.80 | $55.80 | 8,307 | — | — |
| 2023-02-03 | $51.45 | $51.45 | 5,460 | — | — |
| 2023-02-02 | $50.70 | $50.70 | 8,353 | — | — |
| 2023-02-01 | $50.70 | $50.70 | 8,613 | — | — |
| 2023-01-31 | $48.45 | $48.45 | 8,720 | — | — |
| 2023-01-30 | $45.15 | $45.15 | 4,833 | — | — |
| 2023-01-27 | $45.60 | $45.60 | 5,587 | — | — |
| 2023-01-26 | $41.70 | $41.70 | 4,400 | — | — |
| 2023-01-25 | $43.20 | $43.20 | 6,507 | — | — |
| 2023-01-24 | $41.85 | $41.85 | 6,013 | — | — |
| 2023-01-23 | $44.25 | $44.25 | 3,180 | — | — |
| 2023-01-20 | $44.40 | $44.40 | 5,567 | — | — |
| 2023-01-19 | $45.00 | $45.00 | 4,613 | — | — |
| 2023-01-18 | $45.30 | $45.30 | 7,533 | — | — |
| 2023-01-17 | $41.55 | $41.55 | 4,660 | — | — |
| 2023-01-13 | $42.00 | $42.00 | 4,073 | — | — |
| 2023-01-12 | $40.65 | $40.65 | 8,247 | — | — |
| 2023-01-11 | $39.15 | $39.15 | 4,267 | — | — |
| 2023-01-10 | $36.45 | $36.45 | 6,047 | — | — |
| 2023-01-09 | $33.75 | $33.75 | 6,633 | — | — |
| 2023-01-06 | $35.55 | $35.55 | 9,027 | — | — |
| 2023-01-05 | $34.20 | $34.20 | 8,527 | — | — |
| 2023-01-04 | $35.25 | $35.25 | 9,007 | — | — |
| 2023-01-03 | $36.75 | $36.75 | 4,187 | — | — |