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
- 2010-04-22 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 | $25.20 | $25.20 | 41,190 | — | — |
| 2023-12-28 | $27.40 | $27.40 | 82,875 | — | — |
| 2023-12-27 | $25.80 | $25.80 | 58,380 | — | — |
| 2023-12-26 | $24.60 | $24.60 | 34,380 | — | — |
| 2023-12-22 | $23.40 | $23.40 | 38,760 | — | — |
| 2023-12-21 | $22.80 | $22.80 | 29,125 | — | — |
| 2023-12-20 | $22.80 | $22.80 | 42,290 | — | — |
| 2023-12-19 | $24.20 | $24.20 | 59,490 | — | — |
| 2023-12-18 | $22.80 | $22.80 | 35,445 | — | — |
| 2023-12-15 | $23.40 | $23.40 | 33,430 | — | — |
| 2023-12-14 | $25.00 | $25.00 | 49,675 | — | — |
| 2023-12-13 | $24.80 | $24.80 | 82,530 | — | — |
| 2023-12-12 | $24.20 | $24.20 | 136,090 | — | — |
| 2023-12-11 | $21.40 | $21.40 | 72,430 | — | — |
| 2023-12-08 | $22.60 | $22.60 | 41,945 | — | — |
| 2023-12-07 | $23.20 | $23.20 | 97,350 | — | — |
| 2023-12-06 | $24.20 | $24.20 | 104,370 | — | — |
| 2023-12-05 | $25.20 | $25.20 | 206,890 | — | — |
| 2023-12-04 | $29.60 | $29.60 | 594,640 | — | — |
| 2023-12-01 | $36.00 | $36.00 | 371,330 | — | — |
| 2023-11-30 | $25.20 | $25.20 | 140,495 | — | — |
| 2023-11-29 | $27.80 | $27.80 | 281,045 | — | — |
| 2023-11-28 | $22.80 | $22.80 | 84,240 | — | — |
| 2023-11-27 | $19.80 | $19.80 | 29,885 | — | — |
| 2023-11-24 | $19.40 | $19.40 | 18,780 | — | — |
| 2023-11-22 | $18.80 | $18.80 | 46,590 | — | — |
| 2023-11-21 | $18.00 | $18.00 | 17,325 | — | — |
| 2023-11-20 | $17.20 | $17.20 | 63,680 | — | — |
| 2023-11-17 | $20.00 | $20.00 | 42,280 | — | — |
| 2023-11-16 | $18.80 | $18.80 | 122,345 | — | — |
| 2023-11-15 | $20.00 | $20.00 | 258,525 | — | — |
| 2023-11-14 | $15.20 | $15.20 | 61,085 | — | — |
| 2023-11-13 | $14.40 | $14.40 | 163,975 | — | — |
| 2023-11-10 | $11.20 | $11.20 | 8,070 | — | — |
| 2023-11-09 | $11.40 | $11.40 | 10,145 | — | — |
| 2023-11-08 | $12.00 | $12.00 | 9,380 | — | — |
| 2023-11-07 | $12.40 | $12.40 | 9,380 | — | — |
| 2023-11-06 | $13.20 | $13.20 | 13,805 | — | — |
| 2023-11-03 | $14.00 | $14.00 | 20,460 | — | — |
| 2023-11-02 | $12.80 | $12.80 | 33,715 | — | — |
| 2023-11-01 | $10.80 | $10.80 | 18,555 | — | — |
| 2023-10-31 | $11.20 | $11.20 | 11,095 | — | — |
| 2023-10-30 | $11.20 | $11.20 | 4,985 | — | — |
| 2023-10-27 | $11.00 | $11.00 | 11,970 | — | — |
| 2023-10-26 | $11.40 | $11.40 | 12,655 | — | — |
| 2023-10-25 | $11.20 | $11.20 | 8,575 | — | — |
| 2023-10-24 | $11.60 | $11.60 | 20,310 | — | — |
| 2023-10-23 | $11.40 | $11.40 | 23,615 | — | — |
| 2023-10-20 | $12.20 | $12.20 | 12,565 | — | — |
| 2023-10-19 | $12.40 | $12.40 | 8,675 | — | — |
| 2023-10-18 | $13.00 | $13.00 | 7,280 | — | — |
| 2023-10-17 | $13.00 | $13.00 | 28,630 | — | — |
| 2023-10-16 | $12.20 | $12.20 | 25,360 | — | — |
| 2023-10-13 | $13.60 | $13.60 | 16,505 | — | — |
| 2023-10-12 | $13.60 | $13.60 | 17,515 | — | — |
| 2023-10-11 | $14.20 | $14.20 | 7,185 | — | — |
| 2023-10-10 | $14.60 | $14.60 | 7,475 | — | — |
| 2023-10-09 | $14.00 | $14.00 | 28,785 | — | — |
| 2023-10-06 | $15.40 | $15.40 | 9,405 | — | — |
| 2023-10-05 | $15.60 | $15.60 | 6,595 | — | — |
| 2023-10-04 | $15.60 | $15.60 | 11,415 | — | — |
| 2023-10-03 | $15.80 | $15.80 | 8,195 | — | — |
| 2023-10-02 | $15.60 | $15.60 | 29,025 | — | — |
| 2023-09-29 | $17.00 | $17.00 | 20,605 | — | — |
| 2023-09-28 | $15.20 | $15.20 | 33,240 | — | — |
| 2023-09-27 | $16.60 | $16.60 | 36,725 | — | — |
| 2023-09-26 | $18.00 | $18.00 | 14,220 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 29,120 | — | — |
| 2023-09-22 | $19.80 | $19.80 | 18,225 | — | — |
| 2023-09-21 | $20.40 | $20.40 | 18,055 | — | — |
| 2023-09-20 | $20.00 | $20.00 | 18,025 | — | — |
| 2023-09-19 | $20.40 | $20.40 | 15,805 | — | — |
| 2023-09-18 | $20.80 | $20.80 | 10,865 | — | — |
| 2023-09-15 | $20.60 | $20.60 | 31,825 | — | — |
| 2023-09-14 | $21.60 | $21.60 | 10,330 | — | — |
| 2023-09-13 | $21.20 | $21.20 | 9,740 | — | — |
| 2023-09-12 | $21.00 | $21.00 | 11,415 | — | — |
| 2023-09-11 | $21.40 | $21.40 | 12,505 | — | — |
| 2023-09-08 | $21.00 | $21.00 | 11,610 | — | — |
| 2023-09-07 | $21.40 | $21.40 | 13,575 | — | — |
| 2023-09-06 | $21.20 | $21.20 | 12,605 | — | — |
| 2023-09-05 | $22.00 | $22.00 | 6,990 | — | — |
| 2023-09-01 | $22.40 | $22.40 | 12,060 | — | — |
| 2023-08-31 | $21.80 | $21.80 | 9,675 | — | — |
| 2023-08-30 | $21.40 | $21.40 | 15,370 | — | — |
| 2023-08-29 | $22.40 | $22.40 | 10,720 | — | — |
| 2023-08-28 | $22.00 | $22.00 | 14,330 | — | — |
| 2023-08-25 | $21.20 | $21.20 | 12,860 | — | — |
| 2023-08-24 | $21.20 | $21.20 | 11,625 | — | — |
| 2023-08-23 | $21.80 | $21.80 | 10,375 | — | — |
| 2023-08-22 | $21.60 | $21.60 | 12,655 | — | — |
| 2023-08-21 | $22.00 | $22.00 | 13,600 | — | — |
| 2023-08-18 | $22.60 | $22.60 | 12,670 | — | — |
| 2023-08-17 | $21.80 | $21.80 | 16,935 | — | — |
| 2023-08-16 | $22.00 | $22.00 | 24,915 | — | — |
| 2023-08-15 | $23.20 | $23.20 | 14,875 | — | — |
| 2023-08-14 | $24.00 | $24.00 | 10,275 | — | — |
| 2023-08-11 | $24.40 | $24.40 | 26,595 | — | — |
| 2023-08-10 | $24.20 | $24.20 | 17,360 | — | — |
| 2023-08-09 | $25.80 | $25.80 | 34,205 | — | — |
| 2023-08-08 | $24.60 | $24.60 | 17,210 | — | — |
| 2023-08-07 | $25.00 | $25.00 | 17,220 | — | — |
| 2023-08-04 | $25.40 | $25.40 | 18,425 | — | — |
| 2023-08-03 | $26.00 | $26.00 | 16,620 | — | — |
| 2023-08-02 | $25.60 | $25.60 | 32,585 | — | — |
| 2023-08-01 | $27.20 | $27.20 | 43,850 | — | — |
| 2023-07-31 | $29.40 | $29.40 | 65,625 | — | — |
| 2023-07-28 | $27.20 | $27.20 | 31,955 | — | — |
| 2023-07-27 | $24.80 | $24.80 | 22,880 | — | — |
| 2023-07-26 | $24.80 | $24.80 | 37,020 | — | — |
| 2023-07-25 | $25.60 | $25.60 | 51,680 | — | — |
| 2023-07-24 | $26.00 | $26.00 | 26,325 | — | — |
| 2023-07-21 | $28.00 | $28.00 | 32,315 | — | — |
| 2023-07-20 | $26.80 | $26.80 | 35,325 | — | — |
| 2023-07-19 | $28.60 | $28.60 | 55,160 | — | — |
| 2023-07-18 | $31.80 | $31.80 | 69,350 | — | — |
| 2023-07-17 | $33.20 | $33.20 | 73,145 | — | — |
| 2023-07-14 | $29.40 | $29.40 | 208,625 | — | — |
| 2023-07-13 | $27.40 | $27.40 | 141,630 | — | — |
| 2023-07-12 | $22.60 | $22.60 | 11,970 | — | — |
| 2023-07-11 | $22.80 | $22.80 | 14,715 | — | — |
| 2023-07-10 | $23.20 | $23.20 | 5,865 | — | — |
| 2023-07-07 | $23.80 | $23.80 | 5,920 | — | — |
| 2023-07-06 | $23.80 | $23.80 | 6,130 | — | — |
| 2023-07-05 | $23.60 | $23.60 | 5,320 | — | — |
| 2023-07-03 | $24.00 | $24.00 | 11,765 | — | — |
| 2023-06-30 | $23.40 | $23.40 | 9,130 | — | — |
| 2023-06-29 | $22.40 | $22.40 | 6,740 | — | — |
| 2023-06-28 | $23.00 | $23.00 | 11,235 | — | — |
| 2023-06-27 | $21.80 | $21.80 | 12,385 | — | — |
| 2023-06-26 | $21.80 | $21.80 | 7,125 | — | — |
| 2023-06-23 | $22.20 | $22.20 | 7,090 | — | — |
| 2023-06-22 | $23.00 | $23.00 | 10,385 | — | — |
| 2023-06-21 | $22.60 | $22.60 | 10,380 | — | — |
| 2023-06-20 | $23.60 | $23.60 | 13,795 | — | — |
| 2023-06-16 | $24.00 | $24.00 | 12,695 | — | — |
| 2023-06-15 | $24.00 | $24.00 | 10,920 | — | — |
| 2023-06-14 | $23.80 | $23.80 | 26,180 | — | — |
| 2023-06-13 | $24.60 | $24.60 | 26,490 | — | — |
| 2023-06-12 | $23.80 | $23.80 | 16,110 | — | — |
| 2023-06-09 | $23.60 | $23.60 | 13,030 | — | — |
| 2023-06-08 | $23.60 | $23.60 | 14,255 | — | — |
| 2023-06-07 | $23.20 | $23.20 | 14,395 | — | — |
| 2023-06-06 | $23.80 | $23.80 | 15,530 | — | — |
| 2023-06-05 | $22.20 | $22.20 | 8,360 | — | — |
| 2023-06-02 | $22.00 | $22.00 | 10,325 | — | — |
| 2023-06-01 | $21.40 | $21.40 | 28,490 | — | — |
| 2023-05-31 | $21.00 | $21.00 | 10,465 | — | — |
| 2023-05-30 | $21.20 | $21.20 | 15,980 | — | — |
| 2023-05-26 | $21.00 | $21.00 | 16,190 | — | — |
| 2023-05-25 | $21.00 | $21.00 | 18,200 | — | — |
| 2023-05-24 | $21.40 | $21.40 | 48,530 | — | — |
| 2023-05-23 | $24.40 | $24.40 | 29,785 | — | — |
| 2023-05-22 | $24.00 | $24.00 | 40,110 | — | — |
| 2023-05-19 | $21.80 | $21.80 | 14,075 | — | — |
| 2023-05-18 | $23.00 | $23.00 | 17,855 | — | — |
| 2023-05-17 | $23.00 | $23.00 | 40,480 | — | — |
| 2023-05-16 | $21.40 | $21.40 | 10,805 | — | — |
| 2023-05-15 | $22.40 | $22.40 | 14,495 | — | — |
| 2023-05-12 | $21.40 | $21.40 | 9,605 | — | — |
| 2023-05-11 | $21.80 | $21.80 | 10,840 | — | — |
| 2023-05-10 | $21.20 | $21.20 | 16,625 | — | — |
| 2023-05-09 | $21.60 | $21.60 | 14,240 | — | — |
| 2023-05-08 | $22.00 | $22.00 | 14,035 | — | — |
| 2023-05-05 | $22.00 | $22.00 | 11,415 | — | — |
| 2023-05-04 | $21.20 | $21.20 | 8,730 | — | — |
| 2023-05-03 | $21.20 | $21.20 | 20,340 | — | — |
| 2023-05-02 | $21.40 | $21.40 | 12,355 | — | — |
| 2023-05-01 | $20.80 | $20.80 | 26,675 | — | — |
| 2023-04-28 | $22.20 | $22.20 | 14,115 | — | — |
| 2023-04-27 | $21.60 | $21.60 | 18,335 | — | — |
| 2023-04-26 | $20.40 | $20.40 | 10,535 | — | — |
| 2023-04-25 | $20.80 | $20.80 | 22,265 | — | — |
| 2023-04-24 | $20.60 | $20.60 | 24,775 | — | — |
| 2023-04-21 | $21.60 | $21.60 | 22,760 | — | — |
| 2023-04-20 | $21.40 | $21.40 | 11,950 | — | — |
| 2023-04-19 | $21.80 | $21.80 | 17,320 | — | — |
| 2023-04-18 | $22.60 | $22.60 | 18,255 | — | — |
| 2023-04-17 | $23.20 | $23.20 | 14,155 | — | — |
| 2023-04-14 | $23.40 | $23.40 | 11,480 | — | — |
| 2023-04-13 | $23.60 | $23.60 | 19,450 | — | — |
| 2023-04-12 | $23.40 | $23.40 | 24,135 | — | — |
| 2023-04-11 | $24.40 | $24.40 | 22,935 | — | — |
| 2023-04-10 | $23.80 | $23.80 | 21,680 | — | — |
| 2023-04-06 | $23.60 | $23.60 | 19,065 | — | — |
| 2023-04-05 | $24.20 | $24.20 | 31,060 | — | — |
| 2023-04-04 | $26.20 | $26.20 | 60,600 | — | — |
| 2023-04-03 | $25.40 | $25.40 | 21,580 | — | — |
| 2023-03-31 | $26.80 | $26.80 | 12,150 | — | — |
| 2023-03-30 | $26.40 | $26.40 | 13,590 | — | — |
| 2023-03-29 | $26.20 | $26.20 | 14,265 | — | — |
| 2023-03-28 | $26.80 | $26.80 | 14,490 | — | — |
| 2023-03-27 | $26.20 | $26.20 | 35,170 | — | — |
| 2023-03-24 | $25.80 | $25.80 | 38,050 | — | — |
| 2023-03-23 | $27.80 | $27.80 | 17,030 | — | — |
| 2023-03-22 | $28.80 | $28.80 | 18,605 | — | — |
| 2023-03-21 | $30.20 | $30.20 | 59,355 | — | — |
| 2023-03-20 | $26.60 | $26.60 | 11,620 | — | — |
| 2023-03-17 | $27.00 | $27.00 | 17,290 | — | — |
| 2023-03-16 | $27.40 | $27.40 | 14,280 | — | — |
| 2023-03-15 | $27.80 | $27.80 | 54,555 | — | — |
| 2023-03-14 | $27.80 | $27.80 | 21,805 | — | — |
| 2023-03-13 | $25.80 | $25.80 | 9,070 | — | — |
| 2023-03-10 | $26.60 | $26.60 | 18,955 | — | — |
| 2023-03-09 | $26.40 | $26.40 | 9,755 | — | — |
| 2023-03-08 | $27.00 | $27.00 | 13,185 | — | — |
| 2023-03-07 | $27.60 | $27.60 | 14,785 | — | — |
| 2023-03-06 | $27.80 | $27.80 | 14,005 | — | — |
| 2023-03-03 | $28.00 | $28.00 | 17,795 | — | — |
| 2023-03-02 | $26.40 | $26.40 | 12,505 | — | — |
| 2023-03-01 | $26.60 | $26.60 | 10,070 | — | — |
| 2023-02-28 | $27.80 | $27.80 | 16,090 | — | — |
| 2023-02-27 | $27.40 | $27.40 | 10,610 | — | — |
| 2023-02-24 | $28.00 | $28.00 | 15,425 | — | — |
| 2023-02-23 | $29.20 | $29.20 | 14,560 | — | — |
| 2023-02-22 | $29.80 | $29.80 | 13,085 | — | — |
| 2023-02-21 | $29.60 | $29.60 | 34,240 | — | — |
| 2023-02-17 | $32.20 | $32.20 | 17,890 | — | — |
| 2023-02-16 | $32.60 | $32.60 | 19,100 | — | — |
| 2023-02-15 | $35.00 | $35.00 | 32,150 | — | — |
| 2023-02-14 | $32.20 | $32.20 | 18,635 | — | — |
| 2023-02-13 | $32.20 | $32.20 | 42,860 | — | — |
| 2023-02-10 | $31.80 | $31.80 | 24,610 | — | — |
| 2023-02-09 | $33.60 | $33.60 | 31,020 | — | — |
| 2023-02-08 | $34.80 | $34.80 | 40,650 | — | — |
| 2023-02-07 | $37.40 | $37.40 | 39,530 | — | — |
| 2023-02-06 | $39.40 | $39.40 | 60,600 | — | — |
| 2023-02-03 | $39.20 | $39.20 | 45,755 | — | — |
| 2023-02-02 | $42.40 | $42.40 | 126,005 | — | — |
| 2023-02-01 | $39.60 | $39.60 | 34,975 | — | — |
| 2023-01-31 | $37.00 | $37.00 | 25,605 | — | — |
| 2023-01-30 | $36.60 | $36.60 | 48,795 | — | — |
| 2023-01-27 | $40.40 | $40.40 | 48,750 | — | — |
| 2023-01-26 | $39.20 | $39.20 | 59,070 | — | — |
| 2023-01-25 | $38.40 | $38.40 | 57,350 | — | — |
| 2023-01-24 | $37.20 | $37.20 | 74,475 | — | — |
| 2023-01-23 | $35.80 | $35.80 | 92,570 | — | — |
| 2023-01-20 | $35.40 | $35.40 | 50,500 | — | — |
| 2023-01-19 | $34.60 | $34.60 | 58,875 | — | — |
| 2023-01-18 | $35.20 | $35.20 | 108,430 | — | — |
| 2023-01-17 | $38.20 | $38.20 | 418,375 | — | — |
| 2023-01-13 | $41.40 | $41.40 | 4,209,450 | — | — |
| 2023-01-12 | $29.40 | $29.40 | 19,900 | — | — |
| 2023-01-11 | $29.40 | $29.40 | 26,065 | — | — |
| 2023-01-10 | $31.60 | $31.60 | 16,840 | — | — |
| 2023-01-09 | $28.20 | $28.20 | 14,465 | — | — |
| 2023-01-06 | $26.80 | $26.80 | 8,715 | — | — |
| 2023-01-05 | $27.40 | $27.40 | 14,030 | — | — |
| 2023-01-04 | $26.80 | $26.80 | 10,465 | — | — |
| 2023-01-03 | $26.60 | $26.60 | 18,620 | — | — |