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
- 2022-10-03 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 | $35.70 | $35.70 | 57,000 | — | — |
| 2023-12-28 | $36.95 | $36.95 | 71,600 | — | — |
| 2023-12-27 | $36.06 | $36.06 | 38,500 | — | — |
| 2023-12-26 | $35.12 | $35.12 | 36,500 | — | — |
| 2023-12-22 | $33.46 | $33.46 | 58,000 | — | — |
| 2023-12-21 | $34.70 | $34.70 | 41,800 | — | — |
| 2023-12-20 | $32.74 | $32.74 | 59,100 | — | — |
| 2023-12-19 | $33.56 | $33.56 | 73,500 | — | — |
| 2023-12-18 | $29.87 | $29.87 | 71,100 | — | — |
| 2023-12-15 | $26.87 | $26.87 | 58,100 | — | — |
| 2023-12-14 | $27.72 | $27.72 | 100,600 | — | — |
| 2023-12-13 | $27.36 | $27.36 | 79,700 | — | — |
| 2023-12-12 | $28.25 | $28.25 | 63,900 | — | — |
| 2023-12-11 | $27.73 | $27.73 | 203,600 | — | — |
| 2023-12-08 | $30.95 | $30.95 | 70,000 | — | — |
| 2023-12-07 | $32.28 | $32.28 | 75,800 | — | — |
| 2023-12-06 | $34.79 | $34.79 | 72,200 | — | — |
| 2023-12-05 | $34.79 | $34.79 | 105,200 | — | — |
| 2023-12-04 | $35.98 | $35.98 | 218,700 | — | — |
| 2023-12-01 | $32.18 | $32.18 | 97,300 | — | — |
| 2023-11-30 | $34.50 | $34.50 | 52,600 | — | — |
| 2023-11-29 | $33.00 | $33.00 | 74,100 | — | — |
| 2023-11-28 | $35.92 | $35.92 | 72,600 | — | — |
| 2023-11-27 | $36.74 | $36.74 | 70,700 | — | — |
| 2023-11-24 | $34.01 | $34.01 | 29,900 | — | — |
| 2023-11-22 | $34.01 | $34.01 | 87,900 | — | — |
| 2023-11-21 | $38.43 | $38.43 | 46,200 | — | — |
| 2023-11-20 | $37.99 | $37.99 | 102,800 | — | — |
| 2023-11-17 | $36.58 | $36.58 | 31,700 | — | — |
| 2023-11-16 | $35.41 | $35.41 | 66,000 | — | — |
| 2023-11-15 | $36.28 | $36.28 | 72,200 | — | — |
| 2023-11-14 | $38.06 | $38.06 | 119,900 | — | — |
| 2023-11-13 | $36.44 | $36.44 | 106,000 | — | — |
| 2023-11-10 | $32.40 | $32.40 | 82,100 | — | — |
| 2023-11-09 | $28.80 | $28.80 | 20,400 | — | — |
| 2023-11-08 | $29.50 | $29.50 | 31,700 | — | — |
| 2023-11-07 | $29.09 | $29.09 | 59,300 | — | — |
| 2023-11-06 | $30.16 | $30.16 | 68,300 | — | — |
| 2023-11-03 | $26.05 | $26.05 | 29,900 | — | — |
| 2023-11-02 | $28.30 | $28.30 | 40,200 | — | — |
| 2023-11-01 | $26.29 | $26.29 | 26,600 | — | — |
| 2023-10-31 | $24.10 | $24.10 | 41,300 | — | — |
| 2023-10-30 | $20.90 | $20.90 | 34,700 | — | — |
| 2023-10-27 | $21.09 | $21.09 | 97,400 | — | — |
| 2023-10-26 | $28.56 | $28.56 | 27,100 | — | — |
| 2023-10-25 | $29.37 | $29.37 | 46,400 | — | — |
| 2023-10-24 | $29.90 | $29.90 | 63,100 | — | — |
| 2023-10-23 | $26.80 | $26.80 | 14,700 | — | — |
| 2023-10-20 | $26.95 | $26.95 | 20,200 | — | — |
| 2023-10-19 | $27.49 | $27.49 | 18,300 | — | — |
| 2023-10-18 | $27.03 | $27.03 | 59,800 | — | — |
| 2023-10-17 | $26.86 | $26.86 | 55,800 | — | — |
| 2023-10-16 | $24.95 | $24.95 | 39,900 | — | — |
| 2023-10-13 | $23.57 | $23.57 | 89,700 | — | — |
| 2023-10-12 | $24.24 | $24.24 | 70,500 | — | — |
| 2023-10-11 | $25.55 | $25.55 | 58,000 | — | — |
| 2023-10-10 | $23.42 | $23.42 | 160,500 | — | — |
| 2023-10-09 | $24.25 | $24.25 | 444,400 | — | — |
| 2023-10-06 | $18.65 | $18.65 | 3,300 | — | — |
| 2023-10-05 | $18.36 | $18.36 | 3,500 | — | — |
| 2023-10-04 | $18.29 | $18.29 | 4,900 | — | — |
| 2023-10-03 | $18.30 | $18.30 | 6,900 | — | — |
| 2023-10-02 | $19.24 | $19.24 | 14,600 | — | — |
| 2023-09-29 | $17.70 | $17.70 | 11,500 | — | — |
| 2023-09-28 | $16.99 | $16.99 | 8,000 | — | — |
| 2023-09-27 | $16.94 | $16.94 | 7,900 | — | — |
| 2023-09-26 | $17.51 | $17.51 | 7,900 | — | — |
| 2023-09-25 | $16.89 | $16.89 | 9,300 | — | — |
| 2023-09-22 | $17.07 | $17.07 | 5,600 | — | — |
| 2023-09-21 | $17.46 | $17.46 | 18,900 | — | — |
| 2023-09-20 | $18.99 | $18.99 | 8,100 | — | — |
| 2023-09-19 | $19.76 | $19.76 | 4,600 | — | — |
| 2023-09-18 | $19.35 | $19.35 | 8,000 | — | — |
| 2023-09-15 | $19.01 | $19.01 | 8,500 | — | — |
| 2023-09-14 | $19.61 | $19.61 | 14,400 | — | — |
| 2023-09-13 | $19.01 | $19.01 | 27,600 | — | — |
| 2023-09-12 | $20.08 | $20.08 | 10,400 | — | — |
| 2023-09-11 | $20.49 | $20.49 | 16,100 | — | — |
| 2023-09-08 | $20.28 | $20.28 | 6,200 | — | — |
| 2023-09-07 | $20.21 | $20.21 | 7,800 | — | — |
| 2023-09-06 | $19.50 | $19.50 | 16,000 | — | — |
| 2023-09-05 | $20.39 | $20.39 | 25,700 | — | — |
| 2023-09-01 | $19.25 | $19.25 | 7,500 | — | — |
| 2023-08-31 | $19.00 | $19.00 | 14,200 | — | — |
| 2023-08-30 | $18.30 | $18.30 | 17,300 | — | — |
| 2023-08-29 | $19.20 | $19.20 | 33,200 | — | — |
| 2023-08-28 | $17.04 | $17.04 | 5,400 | — | — |
| 2023-08-25 | $16.50 | $16.50 | 0 | — | — |
| 2023-08-24 | $16.50 | $16.50 | 4,000 | — | — |
| 2023-08-23 | $16.58 | $16.58 | 3,600 | — | — |
| 2023-08-22 | $16.61 | $16.61 | 10,600 | — | — |
| 2023-08-21 | $16.70 | $16.70 | 34,300 | — | — |
| 2023-08-18 | $15.50 | $15.50 | 18,400 | — | — |
| 2023-08-17 | $14.20 | $14.20 | 4,500 | — | — |
| 2023-08-16 | $14.23 | $14.23 | 1,900 | — | — |
| 2023-08-15 | $14.24 | $14.24 | 4,700 | — | — |
| 2023-08-14 | $14.33 | $14.33 | 9,000 | — | — |
| 2023-08-11 | $14.45 | $14.45 | 34,200 | — | — |
| 2023-08-10 | $11.30 | $11.30 | 6,900 | — | — |
| 2023-08-09 | $11.30 | $11.30 | 2,100 | — | — |
| 2023-08-08 | $11.20 | $11.20 | 300 | — | — |
| 2023-08-07 | $11.24 | $11.24 | 600 | — | — |
| 2023-08-04 | $11.17 | $11.17 | 1,900 | — | — |
| 2023-08-03 | $11.26 | $11.26 | 1,100 | — | — |
| 2023-08-02 | $11.46 | $11.46 | 0 | — | — |
| 2023-08-01 | $11.46 | $11.46 | 0 | — | — |
| 2023-07-31 | $11.46 | $11.46 | 1,300 | — | — |
| 2023-07-28 | $11.22 | $11.22 | 3,400 | — | — |
| 2023-07-27 | $11.40 | $11.40 | 300 | — | — |
| 2023-07-26 | $11.26 | $11.26 | 700 | — | — |
| 2023-07-25 | $11.21 | $11.21 | 800 | — | — |
| 2023-07-24 | $11.10 | $11.10 | 400 | — | — |
| 2023-07-21 | $11.10 | $11.10 | 400 | — | — |
| 2023-07-20 | $11.10 | $11.10 | 800 | — | — |
| 2023-07-19 | $11.10 | $11.10 | 3,200 | — | — |
| 2023-07-18 | $11.07 | $11.07 | 3,800 | — | — |
| 2023-07-17 | $11.30 | $11.30 | 4,300 | — | — |
| 2023-07-14 | $11.05 | $11.05 | 9,900 | — | — |
| 2023-07-13 | $11.36 | $11.35 | 600 | — | — |
| 2023-07-12 | $11.15 | $11.15 | 1,100 | — | — |
| 2023-07-11 | $11.15 | $11.15 | 500 | — | — |
| 2023-07-10 | $11.15 | $11.15 | 500 | — | — |
| 2023-07-07 | $11.20 | $11.20 | 600 | — | — |
| 2023-07-06 | $11.15 | $11.15 | 2,900 | — | — |
| 2023-07-05 | $11.20 | $11.20 | 11,700 | — | — |
| 2023-07-03 | $11.51 | $11.51 | 1,800 | — | — |
| 2023-06-30 | $11.10 | $11.10 | 4,300 | — | — |
| 2023-06-29 | $10.90 | $10.90 | 500 | — | — |
| 2023-06-28 | $11.25 | $11.25 | 2,200 | — | — |
| 2023-06-27 | $11.50 | $11.50 | 200 | — | — |
| 2023-06-26 | $11.50 | $11.50 | 1,500 | — | — |
| 2023-06-23 | $11.80 | $11.80 | 2,600 | — | — |
| 2023-06-22 | $11.36 | $11.36 | 4,500 | — | — |
| 2023-06-21 | $11.95 | $11.95 | 0 | — | — |
| 2023-06-20 | $11.95 | $11.95 | 2,400 | — | — |
| 2023-06-16 | $12.02 | $12.02 | 8,500 | — | — |
| 2023-06-15 | $11.30 | $11.30 | 900 | — | — |
| 2023-06-14 | $11.11 | $11.11 | 2,500 | — | — |
| 2023-06-13 | $11.58 | $11.58 | 4,600 | — | — |
| 2023-06-12 | $11.40 | $11.40 | 3,600 | — | — |
| 2023-06-09 | $11.75 | $11.75 | 2,700 | — | — |
| 2023-06-08 | $12.11 | $12.11 | 2,200 | — | — |
| 2023-06-07 | $12.35 | $12.35 | 2,400 | — | — |
| 2023-06-06 | $12.68 | $12.68 | 3,700 | — | — |
| 2023-06-05 | $12.45 | $12.45 | 2,300 | — | — |
| 2023-06-02 | $12.54 | $12.54 | 3,700 | — | — |
| 2023-06-01 | $13.09 | $13.09 | 3,700 | — | — |
| 2023-05-31 | $12.98 | $12.98 | 800 | — | — |
| 2023-05-30 | $12.91 | $12.91 | 1,400 | — | — |
| 2023-05-26 | $13.21 | $13.21 | 1,200 | — | — |
| 2023-05-25 | $13.30 | $13.30 | 2,700 | — | — |
| 2023-05-24 | $13.07 | $13.07 | 7,300 | — | — |
| 2023-05-23 | $13.36 | $13.36 | 7,300 | — | — |
| 2023-05-22 | $13.05 | $13.05 | 12,700 | — | — |
| 2023-05-19 | $12.48 | $12.48 | 18,200 | — | — |
| 2023-05-18 | $11.72 | $11.72 | 3,200 | — | — |
| 2023-05-17 | $12.05 | $12.05 | 2,500 | — | — |
| 2023-05-16 | $11.74 | $11.74 | 2,200 | — | — |
| 2023-05-15 | $11.76 | $11.76 | 600 | — | — |
| 2023-05-12 | $11.78 | $11.78 | 1,800 | — | — |
| 2023-05-11 | $11.85 | $11.85 | 1,600 | — | — |
| 2023-05-10 | $11.90 | $11.90 | 800 | — | — |
| 2023-05-09 | $11.90 | $11.90 | 400 | — | — |
| 2023-05-08 | $11.87 | $11.87 | 2,800 | — | — |
| 2023-05-05 | $11.99 | $11.99 | 800 | — | — |
| 2023-05-04 | $11.70 | $11.70 | 3,300 | — | — |
| 2023-05-03 | $11.70 | $11.70 | 1,300 | — | — |
| 2023-05-02 | $11.70 | $11.70 | 1,800 | — | — |
| 2023-05-01 | $11.85 | $11.85 | 3,100 | — | — |
| 2023-04-28 | $11.74 | $11.74 | 2,000 | — | — |
| 2023-04-27 | $11.70 | $11.70 | 1,600 | — | — |
| 2023-04-26 | $11.79 | $11.79 | 2,000 | — | — |
| 2023-04-25 | $11.78 | $11.78 | 2,000 | — | — |
| 2023-04-24 | $11.82 | $11.82 | 4,200 | — | — |
| 2023-04-21 | $11.99 | $11.99 | 4,400 | — | — |
| 2023-04-20 | $11.76 | $11.76 | 7,900 | — | — |
| 2023-04-19 | $11.60 | $11.60 | 9,200 | — | — |
| 2023-04-18 | $11.69 | $11.69 | 2,400 | — | — |
| 2023-04-17 | $11.85 | $11.85 | 1,300 | — | — |
| 2023-04-14 | $11.79 | $11.79 | 2,700 | — | — |
| 2023-04-13 | $11.53 | $11.53 | 1,700 | — | — |
| 2023-04-12 | $11.48 | $11.48 | 16,300 | — | — |
| 2023-04-11 | $11.69 | $11.69 | 9,700 | — | — |
| 2023-04-10 | $11.52 | $11.52 | 14,500 | — | — |
| 2023-04-06 | $10.85 | $10.85 | 26,000 | — | — |
| 2023-04-05 | $10.30 | $10.30 | 2,200 | — | — |
| 2023-04-04 | $10.30 | $10.30 | 4,900 | — | — |
| 2023-04-03 | $10.82 | $10.82 | 2,600 | — | — |
| 2023-03-31 | $10.75 | $10.75 | 4,400 | — | — |
| 2023-03-30 | $10.00 | $10.00 | 2,700 | — | — |
| 2023-03-29 | $10.00 | $10.00 | 900 | — | — |
| 2023-03-28 | $10.10 | $10.10 | 1,300 | — | — |
| 2023-03-27 | $10.03 | $10.03 | 1,400 | — | — |
| 2023-03-24 | $10.00 | $10.00 | 7,100 | — | — |
| 2023-03-23 | $10.14 | $10.14 | 10,100 | — | — |
| 2023-03-22 | $10.24 | $10.24 | 12,700 | — | — |
| 2023-03-21 | $10.12 | $10.12 | 6,900 | — | — |
| 2023-03-20 | $9.97 | $9.97 | 2,700 | — | — |
| 2023-03-17 | $10.06 | $10.06 | 4,800 | — | — |
| 2023-03-16 | $9.65 | $9.65 | 4,100 | — | — |
| 2023-03-15 | $9.62 | $9.62 | 1,200 | — | — |
| 2023-03-14 | $9.55 | $9.55 | 12,100 | — | — |
| 2023-03-13 | $10.02 | $10.02 | 4,600 | — | — |
| 2023-03-10 | $9.85 | $9.85 | 7,100 | — | — |
| 2023-03-09 | $10.17 | $10.17 | 7,800 | — | — |
| 2023-03-08 | $10.15 | $10.15 | 3,200 | — | — |
| 2023-03-07 | $10.20 | $10.20 | 1,700 | — | — |
| 2023-03-06 | $10.45 | $10.45 | 3,600 | — | — |
| 2023-03-03 | $10.30 | $10.30 | 2,200 | — | — |
| 2023-03-02 | $10.35 | $10.35 | 6,300 | — | — |
| 2023-03-01 | $10.10 | $10.10 | 8,800 | — | — |
| 2023-02-28 | $10.39 | $10.39 | 4,600 | — | — |
| 2023-02-27 | $10.40 | $10.40 | 1,400 | — | — |
| 2023-02-24 | $10.50 | $10.50 | 800 | — | — |
| 2023-02-23 | $10.55 | $10.55 | 2,200 | — | — |
| 2023-02-22 | $10.27 | $10.27 | 8,000 | — | — |
| 2023-02-21 | $10.40 | $10.40 | 1,300 | — | — |
| 2023-02-17 | $10.58 | $10.58 | 3,300 | — | — |
| 2023-02-16 | $10.33 | $10.33 | 5,000 | — | — |
| 2023-02-15 | $10.42 | $10.42 | 1,300 | — | — |
| 2023-02-14 | $10.40 | $10.40 | 3,300 | — | — |
| 2023-02-13 | $10.41 | $10.41 | 2,400 | — | — |
| 2023-02-10 | $10.89 | $10.89 | 1,300 | — | — |
| 2023-02-09 | $11.10 | $11.10 | 1,400 | — | — |
| 2023-02-08 | $11.26 | $11.26 | 1,700 | — | — |
| 2023-02-07 | $11.39 | $11.39 | 2,200 | — | — |
| 2023-02-06 | $10.96 | $10.96 | 1,600 | — | — |
| 2023-02-03 | $11.07 | $11.07 | 7,400 | — | — |
| 2023-02-02 | $10.39 | $10.39 | 2,600 | — | — |
| 2023-02-01 | $10.09 | $10.09 | 900 | — | — |
| 2023-01-31 | $10.11 | $10.10 | 6,100 | — | — |
| 2023-01-30 | $10.31 | $10.31 | 1,900 | — | — |
| 2023-01-27 | $10.56 | $10.56 | 2,100 | — | — |
| 2023-01-26 | $10.62 | $10.62 | 2,500 | — | — |
| 2023-01-25 | $10.50 | $10.50 | 7,100 | — | — |
| 2023-01-24 | $10.15 | $10.15 | 13,300 | — | — |
| 2023-01-23 | $10.10 | $10.10 | 5,000 | — | — |
| 2023-01-20 | $10.01 | $10.01 | 1,600 | — | — |
| 2023-01-19 | $10.24 | $10.24 | 1,300 | — | — |
| 2023-01-18 | $10.26 | $10.26 | 14,800 | — | — |
| 2023-01-17 | $9.71 | $9.71 | 1,600 | — | — |
| 2023-01-13 | $9.55 | $9.55 | 4,100 | — | — |
| 2023-01-12 | $9.85 | $9.85 | 1,700 | — | — |
| 2023-01-11 | $9.80 | $9.80 | 9,300 | — | — |
| 2023-01-10 | $9.65 | $9.65 | 7,000 | — | — |
| 2023-01-09 | $9.60 | $9.60 | 8,300 | — | — |
| 2023-01-06 | $9.07 | $9.07 | 5,200 | — | — |
| 2023-01-05 | $8.80 | $8.80 | 3,300 | — | — |
| 2023-01-04 | $8.45 | $8.45 | 6,200 | — | — |
| 2023-01-03 | $8.36 | $8.36 | 15,300 | — | — |