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
- 2018-12-18 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 | $24.49 | $24.49 | 640 | — | — |
| 2023-12-28 | $24.90 | $24.90 | 800 | — | — |
| 2023-12-27 | $25.50 | $25.50 | 5,010 | — | — |
| 2023-12-26 | $23.30 | $23.30 | 810 | — | — |
| 2023-12-22 | $21.00 | $21.00 | 140 | — | — |
| 2023-12-21 | $21.90 | $21.90 | 600 | — | — |
| 2023-12-20 | $20.10 | $20.10 | 570 | — | — |
| 2023-12-19 | $20.40 | $20.40 | 1,210 | — | — |
| 2023-12-18 | $20.50 | $20.50 | 210 | — | — |
| 2023-12-15 | $19.80 | $19.80 | 340 | — | — |
| 2023-12-14 | $21.10 | $21.10 | 280 | — | — |
| 2023-12-13 | $21.30 | $21.30 | 460 | — | — |
| 2023-12-12 | $20.70 | $20.70 | 950 | — | — |
| 2023-12-11 | $22.50 | $22.50 | 1,190 | — | — |
| 2023-12-08 | $20.20 | $20.20 | 580 | — | — |
| 2023-12-07 | $19.60 | $19.60 | 420 | — | — |
| 2023-12-06 | $19.00 | $19.00 | 880 | — | — |
| 2023-12-05 | $18.60 | $18.60 | 560 | — | — |
| 2023-12-04 | $17.20 | $17.20 | 1,280 | — | — |
| 2023-12-01 | $16.80 | $16.80 | 1,340 | — | — |
| 2023-11-30 | $16.90 | $16.90 | 570 | — | — |
| 2023-11-29 | $16.55 | $16.55 | 760 | — | — |
| 2023-11-28 | $15.40 | $15.40 | 180 | — | — |
| 2023-11-27 | $16.30 | $16.30 | 200 | — | — |
| 2023-11-24 | $16.30 | $16.30 | 140 | — | — |
| 2023-11-22 | $16.00 | $16.00 | 210 | — | — |
| 2023-11-21 | $16.15 | $16.15 | 200 | — | — |
| 2023-11-20 | $14.90 | $14.90 | 270 | — | — |
| 2023-11-17 | $16.80 | $16.80 | 90 | — | — |
| 2023-11-16 | $15.50 | $15.50 | 50 | — | — |
| 2023-11-15 | $15.40 | $15.40 | 330 | — | — |
| 2023-11-14 | $15.80 | $15.80 | 0 | — | — |
| 2023-11-13 | $15.80 | $15.80 | 0 | — | — |
| 2023-11-10 | $15.80 | $15.80 | 480 | — | — |
| 2023-11-09 | $16.50 | $16.50 | 180 | — | — |
| 2023-11-08 | $14.50 | $14.50 | 640 | — | — |
| 2023-11-07 | $15.20 | $15.20 | 250 | — | — |
| 2023-11-06 | $16.00 | $16.00 | 140 | — | — |
| 2023-11-03 | $16.10 | $16.10 | 210 | — | — |
| 2023-11-02 | $16.45 | $16.45 | 100 | — | — |
| 2023-11-01 | $16.70 | $16.70 | 460 | — | — |
| 2023-10-31 | $17.00 | $17.00 | 180 | — | — |
| 2023-10-30 | $17.00 | $17.00 | 240 | — | — |
| 2023-10-27 | $17.90 | $17.90 | 140 | — | — |
| 2023-10-26 | $18.30 | $18.30 | 70 | — | — |
| 2023-10-25 | $17.80 | $17.80 | 200 | — | — |
| 2023-10-24 | $18.70 | $18.70 | 470 | — | — |
| 2023-10-23 | $19.20 | $19.20 | 190 | — | — |
| 2023-10-20 | $19.00 | $19.00 | 610 | — | — |
| 2023-10-19 | $18.90 | $18.90 | 30 | — | — |
| 2023-10-18 | $20.20 | $20.20 | 40 | — | — |
| 2023-10-17 | $20.20 | $20.20 | 30 | — | — |
| 2023-10-16 | $19.20 | $19.20 | 370 | — | — |
| 2023-10-13 | $19.97 | $19.97 | 380 | — | — |
| 2023-10-12 | $18.80 | $18.80 | 1,310 | — | — |
| 2023-10-11 | $19.10 | $19.10 | 1,100 | — | — |
| 2023-10-10 | $18.70 | $18.70 | 1,910 | — | — |
| 2023-10-09 | $21.10 | $21.10 | 130 | — | — |
| 2023-10-06 | $21.30 | $21.30 | 120 | — | — |
| 2023-10-05 | $21.18 | $21.18 | 270 | — | — |
| 2023-10-04 | $22.50 | $22.50 | 20 | — | — |
| 2023-10-03 | $22.50 | $22.50 | 120 | — | — |
| 2023-10-02 | $21.40 | $21.40 | 80 | — | — |
| 2023-09-29 | $22.65 | $22.65 | 260 | — | — |
| 2023-09-28 | $24.70 | $24.70 | 150 | — | — |
| 2023-09-27 | $22.51 | $22.51 | 420 | — | — |
| 2023-09-26 | $21.00 | $21.00 | 470 | — | — |
| 2023-09-25 | $21.10 | $21.10 | 450 | — | — |
| 2023-09-22 | $21.65 | $21.65 | 940 | — | — |
| 2023-09-21 | $24.60 | $24.60 | 3,070 | — | — |
| 2023-09-20 | $24.70 | $24.70 | 2,090 | — | — |
| 2023-09-19 | $24.80 | $24.80 | 4,200 | — | — |
| 2023-09-18 | $22.90 | $22.90 | 2,960 | — | — |
| 2023-09-15 | $26.30 | $26.30 | 750 | — | — |
| 2023-09-14 | $27.40 | $27.40 | 2,120 | — | — |
| 2023-09-13 | $27.50 | $27.50 | 6,280 | — | — |
| 2023-09-12 | $26.80 | $26.80 | 4,100 | — | — |
| 2023-09-11 | $22.70 | $22.70 | 2,910 | — | — |
| 2023-09-08 | $22.30 | $22.30 | 2,110 | — | — |
| 2023-09-07 | $22.30 | $22.30 | 1,760 | — | — |
| 2023-09-06 | $23.09 | $23.09 | 4,480 | — | — |
| 2023-09-05 | $21.90 | $21.90 | 1,500 | — | — |
| 2023-09-01 | $22.40 | $22.40 | 6,690 | — | — |
| 2023-08-31 | $21.60 | $21.60 | 4,780 | — | — |
| 2023-08-30 | $23.20 | $23.20 | 5,890 | — | — |
| 2023-08-29 | $23.10 | $23.10 | 9,780 | — | — |
| 2023-08-28 | $20.20 | $20.20 | 23,290 | — | — |
| 2023-08-25 | $22.00 | $22.00 | 850,580 | — | — |
| 2023-08-24 | $17.60 | $17.60 | 60 | — | — |
| 2023-08-23 | $18.10 | $18.10 | 150 | — | — |
| 2023-08-22 | $18.40 | $18.40 | 120 | — | — |
| 2023-08-21 | $18.70 | $18.70 | 550 | — | — |
| 2023-08-18 | $18.60 | $18.60 | 220 | — | — |
| 2023-08-17 | $18.39 | $18.39 | 360 | — | — |
| 2023-08-16 | $18.40 | $18.40 | 90 | — | — |
| 2023-08-15 | $19.10 | $19.10 | 1,240 | — | — |
| 2023-08-14 | $19.40 | $19.40 | 1,090 | — | — |
| 2023-08-11 | $19.88 | $19.88 | 380 | — | — |
| 2023-08-10 | $19.30 | $19.30 | 1,200 | — | — |
| 2023-08-09 | $19.80 | $19.80 | 830 | — | — |
| 2023-08-08 | $19.20 | $19.20 | 470 | — | — |
| 2023-08-07 | $19.20 | $19.20 | 190 | — | — |
| 2023-08-04 | $18.50 | $18.50 | 410 | — | — |
| 2023-08-03 | $18.90 | $18.90 | 340 | — | — |
| 2023-08-02 | $19.00 | $19.00 | 640 | — | — |
| 2023-08-01 | $18.80 | $18.80 | 790 | — | — |
| 2023-07-31 | $20.00 | $20.00 | 2,110 | — | — |
| 2023-07-28 | $20.25 | $20.25 | 2,640 | — | — |
| 2023-07-27 | $20.00 | $20.00 | 620 | — | — |
| 2023-07-26 | $20.40 | $20.40 | 1,070 | — | — |
| 2023-07-25 | $20.20 | $20.20 | 1,290 | — | — |
| 2023-07-24 | $20.20 | $20.20 | 1,060 | — | — |
| 2023-07-21 | $20.30 | $20.30 | 340 | — | — |
| 2023-07-20 | $20.40 | $20.40 | 1,360 | — | — |
| 2023-07-19 | $21.10 | $21.10 | 2,070 | — | — |
| 2023-07-18 | $22.40 | $22.40 | 940 | — | — |
| 2023-07-17 | $23.20 | $23.20 | 1,610 | — | — |
| 2023-07-14 | $24.20 | $24.20 | 960 | — | — |
| 2023-07-13 | $24.60 | $24.60 | 2,900 | — | — |
| 2023-07-12 | $25.50 | $25.50 | 1,040 | — | — |
| 2023-07-11 | $25.30 | $25.30 | 1,290 | — | — |
| 2023-07-10 | $26.30 | $26.30 | 960 | — | — |
| 2023-07-07 | $27.60 | $27.60 | 110 | — | — |
| 2023-07-06 | $28.30 | $28.30 | 410 | — | — |
| 2023-07-05 | $28.10 | $28.10 | 840 | — | — |
| 2023-07-03 | $28.35 | $28.35 | 320 | — | — |
| 2023-06-30 | $27.00 | $27.00 | 90 | — | — |
| 2023-06-29 | $26.60 | $26.60 | 400 | — | — |
| 2023-06-28 | $27.40 | $27.40 | 280 | — | — |
| 2023-06-27 | $26.70 | $26.70 | 530 | — | — |
| 2023-06-26 | $26.80 | $26.80 | 650 | — | — |
| 2023-06-23 | $28.00 | $28.00 | 2,260 | — | — |
| 2023-06-22 | $27.20 | $27.20 | 530 | — | — |
| 2023-06-21 | $27.50 | $27.50 | 1,590 | — | — |
| 2023-06-20 | $28.20 | $28.20 | 1,490 | — | — |
| 2023-06-16 | $28.20 | $28.20 | 2,430 | — | — |
| 2023-06-15 | $28.79 | $28.79 | 2,000 | — | — |
| 2023-06-14 | $28.60 | $28.60 | 1,030 | — | — |
| 2023-06-13 | $29.90 | $29.90 | 750 | — | — |
| 2023-06-12 | $29.70 | $29.70 | 1,180 | — | — |
| 2023-06-09 | $29.90 | $29.90 | 2,440 | — | — |
| 2023-06-08 | $31.00 | $31.00 | 1,140 | — | — |
| 2023-06-07 | $30.00 | $30.00 | 2,500 | — | — |
| 2023-06-06 | $29.40 | $29.40 | 5,180 | — | — |
| 2023-06-05 | $28.30 | $28.30 | 6,020 | — | — |
| 2023-06-02 | $30.10 | $30.10 | 3,700 | — | — |
| 2023-06-01 | $30.80 | $30.80 | 300 | — | — |
| 2023-05-31 | $31.40 | $31.40 | 500 | — | — |
| 2023-05-30 | $31.00 | $31.00 | 980 | — | — |
| 2023-05-26 | $31.80 | $31.80 | 1,720 | — | — |
| 2023-05-25 | $34.40 | $34.40 | 370 | — | — |
| 2023-05-24 | $33.80 | $33.80 | 3,760 | — | — |
| 2023-05-23 | $36.40 | $36.40 | 1,950 | — | — |
| 2023-05-22 | $36.80 | $36.80 | 5,870 | — | — |
| 2023-05-19 | $37.00 | $37.00 | 9,030 | — | — |
| 2023-05-18 | $38.35 | $38.35 | 9,500 | — | — |
| 2023-05-17 | $36.50 | $36.50 | 2,680 | — | — |
| 2023-05-16 | $37.00 | $37.00 | 5,620 | — | — |
| 2023-05-15 | $36.80 | $36.80 | 2,640 | — | — |
| 2023-05-12 | $34.30 | $34.30 | 3,840 | — | — |
| 2023-05-11 | $35.50 | $35.50 | 1,200 | — | — |
| 2023-05-10 | $37.20 | $37.20 | 6,090 | — | — |
| 2023-05-09 | $35.00 | $35.00 | 10,940 | — | — |
| 2023-05-08 | $36.40 | $36.40 | 17,410 | — | — |
| 2023-05-05 | $53.50 | $53.50 | 62,140 | — | — |
| 2023-05-04 | $48.10 | $48.10 | 59,370 | — | — |
| 2023-05-03 | $57.30 | $57.30 | 1,417,260 | — | — |
| 2023-05-02 | $28.90 | $28.90 | 336,590 | — | — |
| 2023-05-01 | $26.70 | $26.70 | 960 | — | — |
| 2023-04-28 | $25.30 | $25.30 | 770 | — | — |
| 2023-04-27 | $28.40 | $28.40 | 110 | — | — |
| 2023-04-26 | $29.00 | $29.00 | 2,040 | — | — |
| 2023-04-25 | $27.70 | $27.70 | 170 | — | — |
| 2023-04-24 | $29.40 | $29.40 | 330 | — | — |
| 2023-04-21 | $27.70 | $27.70 | 890 | — | — |
| 2023-04-20 | $29.15 | $29.15 | 1,400 | — | — |
| 2023-04-19 | $28.60 | $28.60 | 1,220 | — | — |
| 2023-04-18 | $30.60 | $30.60 | 17,200 | — | — |
| 2023-04-17 | $31.53 | $31.53 | 710 | — | — |
| 2023-04-14 | $25.50 | $25.50 | 1,570 | — | — |
| 2023-04-13 | $24.19 | $24.19 | 260 | — | — |
| 2023-04-12 | $23.15 | $23.15 | 180 | — | — |
| 2023-04-11 | $23.60 | $23.60 | 270 | — | — |
| 2023-04-10 | $23.50 | $23.50 | 80 | — | — |
| 2023-04-06 | $24.51 | $24.51 | 200 | — | — |
| 2023-04-05 | $25.00 | $25.00 | 770 | — | — |
| 2023-04-04 | $27.10 | $27.10 | 180 | — | — |
| 2023-04-03 | $26.80 | $26.80 | 570 | — | — |
| 2023-03-31 | $26.83 | $26.83 | 330 | — | — |
| 2023-03-30 | $27.45 | $27.45 | 260 | — | — |
| 2023-03-29 | $29.80 | $29.80 | 1,720 | — | — |
| 2023-03-28 | $33.50 | $33.50 | 1,050 | — | — |
| 2023-03-27 | $32.50 | $32.50 | 1,100 | — | — |
| 2023-03-24 | $29.64 | $29.64 | 1,790 | — | — |
| 2023-03-23 | $28.75 | $28.75 | 220 | — | — |
| 2023-03-22 | $26.80 | $26.80 | 3,030 | — | — |
| 2023-03-21 | $23.50 | $23.50 | 60 | — | — |
| 2023-03-20 | $23.40 | $23.40 | 350 | — | — |
| 2023-03-17 | $24.24 | $24.24 | 90 | — | — |
| 2023-03-16 | $23.90 | $23.90 | 200 | — | — |
| 2023-03-15 | $24.30 | $24.30 | 350 | — | — |
| 2023-03-14 | $27.84 | $27.84 | 50 | — | — |
| 2023-03-13 | $26.20 | $26.20 | 110 | — | — |
| 2023-03-10 | $27.45 | $27.45 | 170 | — | — |
| 2023-03-09 | $28.10 | $28.10 | 740 | — | — |
| 2023-03-08 | $28.00 | $28.00 | 500 | — | — |
| 2023-03-07 | $32.50 | $32.50 | 100 | — | — |
| 2023-03-06 | $30.80 | $30.80 | 940 | — | — |
| 2023-03-03 | $35.10 | $35.10 | 2,760 | — | — |
| 2023-03-02 | $35.90 | $35.90 | 700 | — | — |
| 2023-03-01 | $32.60 | $32.60 | 1,000 | — | — |
| 2023-02-28 | $32.78 | $32.78 | 1,190 | — | — |
| 2023-02-27 | $32.70 | $32.70 | 740 | — | — |
| 2023-02-24 | $36.00 | $36.00 | 280 | — | — |
| 2023-02-23 | $36.50 | $36.50 | 280 | — | — |
| 2023-02-22 | $37.00 | $37.00 | 290 | — | — |
| 2023-02-21 | $36.60 | $36.60 | 60 | — | — |
| 2023-02-17 | $37.25 | $37.25 | 380 | — | — |
| 2023-02-16 | $38.00 | $38.00 | 650 | — | — |
| 2023-02-15 | $37.70 | $37.70 | 320 | — | — |
| 2023-02-14 | $36.40 | $36.40 | 840 | — | — |
| 2023-02-13 | $38.80 | $38.80 | 2,620 | — | — |
| 2023-02-10 | $36.00 | $36.00 | 840 | — | — |
| 2023-02-09 | $38.40 | $38.40 | 4,380 | — | — |
| 2023-02-08 | $40.90 | $40.90 | 1,590 | — | — |
| 2023-02-07 | $41.03 | $41.03 | 6,470 | — | — |
| 2023-02-06 | $39.10 | $39.10 | 2,410 | — | — |
| 2023-02-03 | $44.20 | $44.20 | 560 | — | — |
| 2023-02-02 | $44.40 | $44.40 | 4,960 | — | — |
| 2023-02-01 | $49.20 | $49.20 | 890 | — | — |
| 2023-01-31 | $50.00 | $50.00 | 600 | — | — |
| 2023-01-30 | $50.90 | $50.90 | 1,590 | — | — |
| 2023-01-27 | $51.20 | $51.20 | 550 | — | — |
| 2023-01-26 | $51.30 | $51.30 | 2,640 | — | — |
| 2023-01-25 | $54.10 | $54.10 | 1,670 | — | — |
| 2023-01-24 | $54.80 | $54.80 | 3,490 | — | — |
| 2023-01-23 | $55.10 | $55.10 | 3,790 | — | — |
| 2023-01-20 | $56.00 | $56.00 | 2,288 | — | — |
| 2023-01-19 | $57.00 | $57.00 | 378 | — | — |
| 2023-01-18 | $54.00 | $54.00 | 837 | — | — |
| 2023-01-17 | $53.00 | $53.00 | 369 | — | — |
| 2023-01-13 | $54.00 | $54.00 | 653 | — | — |
| 2023-01-12 | $58.00 | $58.00 | 120 | — | — |
| 2023-01-11 | $56.00 | $56.00 | 232 | — | — |
| 2023-01-10 | $57.00 | $57.00 | 512 | — | — |
| 2023-01-09 | $48.00 | $48.00 | 107 | — | — |
| 2023-01-06 | $55.00 | $55.00 | 1,130 | — | — |
| 2023-01-05 | $56.00 | $56.00 | 734 | — | — |
| 2023-01-04 | $55.00 | $55.00 | 190 | — | — |
| 2023-01-03 | $51.00 | $51.00 | 402 | — | — |