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
- 2021-05-20 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 | $23.60 | $23.60 | 173,605 | — | — |
| 2023-12-28 | $24.80 | $24.80 | 154,655 | — | — |
| 2023-12-27 | $26.00 | $26.00 | 94,425 | — | — |
| 2023-12-26 | $26.40 | $26.40 | 107,525 | — | — |
| 2023-12-22 | $24.80 | $24.80 | 72,565 | — | — |
| 2023-12-21 | $26.20 | $26.20 | 103,290 | — | — |
| 2023-12-20 | $23.80 | $23.80 | 85,660 | — | — |
| 2023-12-19 | $25.40 | $25.40 | 98,725 | — | — |
| 2023-12-18 | $24.20 | $24.20 | 270,675 | — | — |
| 2023-12-15 | $24.40 | $24.40 | 205,795 | — | — |
| 2023-12-14 | $27.40 | $27.40 | 368,690 | — | — |
| 2023-12-13 | $23.80 | $23.80 | 124,045 | — | — |
| 2023-12-12 | $22.20 | $22.20 | 117,705 | — | — |
| 2023-12-11 | $22.80 | $22.80 | 133,550 | — | — |
| 2023-12-08 | $22.20 | $22.20 | 125,440 | — | — |
| 2023-12-07 | $22.80 | $22.80 | 171,895 | — | — |
| 2023-12-06 | $24.20 | $24.20 | 191,565 | — | — |
| 2023-12-05 | $24.20 | $24.20 | 427,250 | — | — |
| 2023-12-04 | $21.00 | $21.00 | 137,750 | — | — |
| 2023-12-01 | $20.60 | $20.60 | 221,390 | — | — |
| 2023-11-30 | $18.20 | $18.20 | 409,500 | — | — |
| 2023-11-29 | $20.00 | $20.00 | 400,705 | — | — |
| 2023-11-28 | $17.00 | $17.00 | 141,470 | — | — |
| 2023-11-27 | $15.82 | $15.82 | 153,830 | — | — |
| 2023-11-24 | $15.28 | $15.28 | 101,320 | — | — |
| 2023-11-22 | $14.04 | $14.04 | 79,780 | — | — |
| 2023-11-21 | $14.04 | $14.04 | 211,935 | — | — |
| 2023-11-20 | $15.66 | $15.66 | 376,355 | — | — |
| 2023-11-17 | $16.48 | $16.48 | 702,310 | — | — |
| 2023-11-16 | $15.22 | $15.22 | 1,136,910 | — | — |
| 2023-11-15 | $10.60 | $10.60 | 212,045 | — | — |
| 2023-11-14 | $10.60 | $10.60 | 295,745 | — | — |
| 2023-11-13 | $10.00 | $10.00 | 239,475 | — | — |
| 2023-11-10 | $10.80 | $10.80 | 228,315 | — | — |
| 2023-11-09 | $11.02 | $11.02 | 250,815 | — | — |
| 2023-11-08 | $12.00 | $12.00 | 201,520 | — | — |
| 2023-11-07 | $12.00 | $12.00 | 281,315 | — | — |
| 2023-11-06 | $12.50 | $12.50 | 245,085 | — | — |
| 2023-11-03 | $12.60 | $12.60 | 498,915 | — | — |
| 2023-11-02 | $10.56 | $10.56 | 234,555 | — | — |
| 2023-11-01 | $9.40 | $9.40 | 148,315 | — | — |
| 2023-10-31 | $9.70 | $9.70 | 220,050 | — | — |
| 2023-10-30 | $9.54 | $9.54 | 190,160 | — | — |
| 2023-10-27 | $9.10 | $9.10 | 478,180 | — | — |
| 2023-10-26 | $9.38 | $9.38 | 308,000 | — | — |
| 2023-10-25 | $9.60 | $9.60 | 191,635 | — | — |
| 2023-10-24 | $10.16 | $10.16 | 270,665 | — | — |
| 2023-10-23 | $10.12 | $10.12 | 225,855 | — | — |
| 2023-10-20 | $10.94 | $10.94 | 192,630 | — | — |
| 2023-10-19 | $11.20 | $11.20 | 182,565 | — | — |
| 2023-10-18 | $12.46 | $12.46 | 122,915 | — | — |
| 2023-10-17 | $13.04 | $13.04 | 74,440 | — | — |
| 2023-10-16 | $13.26 | $13.26 | 179,115 | — | — |
| 2023-10-13 | $12.88 | $12.88 | 111,630 | — | — |
| 2023-10-12 | $12.88 | $12.88 | 188,890 | — | — |
| 2023-10-11 | $13.46 | $13.46 | 235,700 | — | — |
| 2023-10-10 | $14.90 | $14.90 | 347,050 | — | — |
| 2023-10-09 | $13.78 | $13.78 | 326,830 | — | — |
| 2023-10-06 | $13.80 | $13.80 | 469,095 | — | — |
| 2023-10-05 | $14.66 | $14.66 | 170,345 | — | — |
| 2023-10-04 | $15.80 | $15.80 | 101,680 | — | — |
| 2023-10-03 | $16.30 | $16.30 | 242,075 | — | — |
| 2023-10-02 | $17.28 | $17.28 | 117,845 | — | — |
| 2023-09-29 | $17.92 | $17.92 | 138,525 | — | — |
| 2023-09-28 | $17.60 | $17.60 | 124,635 | — | — |
| 2023-09-27 | $17.70 | $17.70 | 81,090 | — | — |
| 2023-09-26 | $17.68 | $17.68 | 154,520 | — | — |
| 2023-09-25 | $18.08 | $18.08 | 190,295 | — | — |
| 2023-09-22 | $18.54 | $18.54 | 188,055 | — | — |
| 2023-09-21 | $19.70 | $19.70 | 249,130 | — | — |
| 2023-09-20 | $20.00 | $20.00 | 137,670 | — | — |
| 2023-09-19 | $19.72 | $19.72 | 272,730 | — | — |
| 2023-09-18 | $20.20 | $20.20 | 157,640 | — | — |
| 2023-09-15 | $20.80 | $20.80 | 197,280 | — | — |
| 2023-09-14 | $19.92 | $19.92 | 262,635 | — | — |
| 2023-09-13 | $20.40 | $20.40 | 363,045 | — | — |
| 2023-09-12 | $20.60 | $20.60 | 186,400 | — | — |
| 2023-09-11 | $20.40 | $20.40 | 357,215 | — | — |
| 2023-09-08 | $22.40 | $22.40 | 119,120 | — | — |
| 2023-09-07 | $23.00 | $23.00 | 194,680 | — | — |
| 2023-09-06 | $24.20 | $24.20 | 171,230 | — | — |
| 2023-09-05 | $24.60 | $24.60 | 136,365 | — | — |
| 2023-09-01 | $25.20 | $25.20 | 55,780 | — | — |
| 2023-08-31 | $24.60 | $24.60 | 67,670 | — | — |
| 2023-08-30 | $25.60 | $25.60 | 64,360 | — | — |
| 2023-08-29 | $26.80 | $26.80 | 145,435 | — | — |
| 2023-08-28 | $24.60 | $24.60 | 45,210 | — | — |
| 2023-08-25 | $25.00 | $25.00 | 84,110 | — | — |
| 2023-08-24 | $24.20 | $24.20 | 109,810 | — | — |
| 2023-08-23 | $24.80 | $24.80 | 115,815 | — | — |
| 2023-08-22 | $25.00 | $25.00 | 178,895 | — | — |
| 2023-08-21 | $25.80 | $25.80 | 68,610 | — | — |
| 2023-08-18 | $26.00 | $26.00 | 124,770 | — | — |
| 2023-08-17 | $26.60 | $26.60 | 81,020 | — | — |
| 2023-08-16 | $26.40 | $26.40 | 142,680 | — | — |
| 2023-08-15 | $27.40 | $27.40 | 147,475 | — | — |
| 2023-08-14 | $28.80 | $28.80 | 66,530 | — | — |
| 2023-08-11 | $29.00 | $29.00 | 141,125 | — | — |
| 2023-08-10 | $27.80 | $27.80 | 147,975 | — | — |
| 2023-08-09 | $27.00 | $27.00 | 240,615 | — | — |
| 2023-08-08 | $28.20 | $28.20 | 235,855 | — | — |
| 2023-08-07 | $29.20 | $29.20 | 138,850 | — | — |
| 2023-08-04 | $29.00 | $29.00 | 129,055 | — | — |
| 2023-08-03 | $29.40 | $29.40 | 180,990 | — | — |
| 2023-08-02 | $28.60 | $28.60 | 364,680 | — | — |
| 2023-08-01 | $30.60 | $30.60 | 349,780 | — | — |
| 2023-07-31 | $31.80 | $31.80 | 488,380 | — | — |
| 2023-07-28 | $32.80 | $32.80 | 365,680 | — | — |
| 2023-07-27 | $33.00 | $33.00 | 1,022,200 | — | — |
| 2023-07-26 | $43.40 | $43.40 | 243,555 | — | — |
| 2023-07-25 | $42.00 | $42.00 | 54,255 | — | — |
| 2023-07-24 | $42.20 | $42.20 | 130,250 | — | — |
| 2023-07-21 | $43.20 | $43.20 | 73,970 | — | — |
| 2023-07-20 | $43.40 | $43.40 | 121,750 | — | — |
| 2023-07-19 | $45.20 | $45.20 | 204,125 | — | — |
| 2023-07-18 | $43.40 | $43.40 | 155,015 | — | — |
| 2023-07-17 | $43.60 | $43.60 | 240,805 | — | — |
| 2023-07-14 | $41.80 | $41.80 | 127,695 | — | — |
| 2023-07-13 | $44.00 | $44.00 | 232,300 | — | — |
| 2023-07-12 | $41.40 | $41.40 | 287,915 | — | — |
| 2023-07-11 | $38.40 | $38.40 | 145,360 | — | — |
| 2023-07-10 | $39.00 | $39.00 | 65,410 | — | — |
| 2023-07-07 | $39.60 | $39.60 | 180,505 | — | — |
| 2023-07-06 | $37.60 | $37.60 | 78,735 | — | — |
| 2023-07-05 | $39.00 | $39.00 | 91,385 | — | — |
| 2023-07-03 | $40.20 | $40.20 | 105,110 | — | — |
| 2023-06-30 | $41.00 | $41.00 | 113,820 | — | — |
| 2023-06-29 | $40.80 | $40.80 | 282,240 | — | — |
| 2023-06-28 | $37.80 | $37.80 | 194,250 | — | — |
| 2023-06-27 | $36.40 | $36.40 | 158,890 | — | — |
| 2023-06-26 | $36.40 | $36.40 | 162,140 | — | — |
| 2023-06-23 | $36.20 | $36.20 | 129,520 | — | — |
| 2023-06-22 | $36.20 | $36.20 | 132,560 | — | — |
| 2023-06-21 | $35.00 | $35.00 | 136,665 | — | — |
| 2023-06-20 | $35.60 | $35.60 | 157,000 | — | — |
| 2023-06-16 | $37.40 | $37.40 | 88,045 | — | — |
| 2023-06-15 | $38.80 | $38.80 | 86,695 | — | — |
| 2023-06-14 | $40.20 | $40.20 | 111,570 | — | — |
| 2023-06-13 | $41.60 | $41.60 | 91,265 | — | — |
| 2023-06-12 | $40.80 | $40.80 | 126,635 | — | — |
| 2023-06-09 | $40.20 | $40.20 | 204,595 | — | — |
| 2023-06-08 | $39.00 | $39.00 | 142,690 | — | — |
| 2023-06-07 | $37.60 | $37.60 | 152,230 | — | — |
| 2023-06-06 | $35.80 | $35.80 | 111,950 | — | — |
| 2023-06-05 | $33.80 | $33.80 | 81,360 | — | — |
| 2023-06-02 | $34.40 | $34.40 | 211,015 | — | — |
| 2023-06-01 | $32.20 | $32.20 | 237,515 | — | — |
| 2023-05-31 | $31.60 | $31.60 | 174,475 | — | — |
| 2023-05-30 | $33.00 | $33.00 | 178,645 | — | — |
| 2023-05-26 | $35.20 | $35.20 | 160,770 | — | — |
| 2023-05-25 | $34.20 | $34.20 | 145,450 | — | — |
| 2023-05-24 | $35.60 | $35.60 | 151,980 | — | — |
| 2023-05-23 | $37.20 | $37.20 | 120,015 | — | — |
| 2023-05-22 | $37.00 | $37.00 | 160,085 | — | — |
| 2023-05-19 | $35.60 | $35.60 | 189,325 | — | — |
| 2023-05-18 | $38.00 | $38.00 | 170,335 | — | — |
| 2023-05-17 | $38.60 | $38.60 | 112,080 | — | — |
| 2023-05-16 | $37.20 | $37.20 | 198,850 | — | — |
| 2023-05-15 | $40.00 | $40.00 | 141,110 | — | — |
| 2023-05-12 | $42.00 | $42.00 | 90,115 | — | — |
| 2023-05-11 | $42.40 | $42.40 | 91,500 | — | — |
| 2023-05-10 | $45.00 | $45.00 | 137,840 | — | — |
| 2023-05-09 | $43.80 | $43.80 | 259,130 | — | — |
| 2023-05-08 | $43.00 | $43.00 | 135,975 | — | — |
| 2023-05-05 | $42.00 | $42.00 | 127,085 | — | — |
| 2023-05-04 | $41.80 | $41.80 | 198,965 | — | — |
| 2023-05-03 | $42.40 | $42.40 | 102,125 | — | — |
| 2023-05-02 | $44.00 | $44.00 | 82,590 | — | — |
| 2023-05-01 | $44.80 | $44.80 | 84,090 | — | — |
| 2023-04-28 | $46.60 | $46.60 | 47,525 | — | — |
| 2023-04-27 | $47.60 | $47.60 | 83,640 | — | — |
| 2023-04-26 | $46.60 | $46.60 | 84,120 | — | — |
| 2023-04-25 | $44.20 | $44.20 | 121,075 | — | — |
| 2023-04-24 | $45.60 | $45.60 | 103,370 | — | — |
| 2023-04-21 | $45.00 | $45.00 | 84,400 | — | — |
| 2023-04-20 | $44.40 | $44.40 | 83,875 | — | — |
| 2023-04-19 | $47.20 | $47.20 | 50,720 | — | — |
| 2023-04-18 | $47.80 | $47.80 | 106,065 | — | — |
| 2023-04-17 | $45.40 | $45.40 | 65,810 | — | — |
| 2023-04-14 | $45.60 | $45.60 | 44,610 | — | — |
| 2023-04-13 | $45.80 | $45.80 | 64,095 | — | — |
| 2023-04-12 | $45.00 | $45.00 | 84,365 | — | — |
| 2023-04-11 | $45.60 | $45.60 | 103,065 | — | — |
| 2023-04-10 | $46.20 | $46.20 | 67,910 | — | — |
| 2023-04-06 | $45.60 | $45.60 | 123,620 | — | — |
| 2023-04-05 | $46.80 | $46.80 | 153,830 | — | — |
| 2023-04-04 | $50.80 | $50.80 | 153,065 | — | — |
| 2023-04-03 | $51.20 | $51.20 | 170,785 | — | — |
| 2023-03-31 | $48.40 | $48.40 | 117,445 | — | — |
| 2023-03-30 | $47.80 | $47.80 | 117,925 | — | — |
| 2023-03-29 | $46.40 | $46.40 | 74,000 | — | — |
| 2023-03-28 | $47.20 | $47.20 | 74,255 | — | — |
| 2023-03-27 | $47.40 | $47.40 | 108,725 | — | — |
| 2023-03-24 | $47.80 | $47.80 | 129,540 | — | — |
| 2023-03-23 | $48.00 | $48.00 | 293,310 | — | — |
| 2023-03-22 | $50.00 | $50.00 | 228,640 | — | — |
| 2023-03-21 | $52.80 | $52.80 | 337,590 | — | — |
| 2023-03-20 | $48.60 | $48.60 | 397,890 | — | — |
| 2023-03-17 | $46.20 | $46.20 | 345,680 | — | — |
| 2023-03-16 | $43.40 | $43.40 | 214,600 | — | — |
| 2023-03-15 | $42.60 | $42.60 | 1,143,140 | — | — |
| 2023-03-14 | $41.20 | $41.20 | 242,060 | — | — |
| 2023-03-13 | $40.00 | $40.00 | 203,335 | — | — |
| 2023-03-10 | $40.40 | $40.40 | 156,155 | — | — |
| 2023-03-09 | $43.20 | $43.20 | 86,330 | — | — |
| 2023-03-08 | $45.40 | $45.40 | 74,180 | — | — |
| 2023-03-07 | $46.60 | $46.60 | 120,535 | — | — |
| 2023-03-06 | $46.00 | $46.00 | 117,770 | — | — |
| 2023-03-03 | $47.80 | $47.80 | 163,600 | — | — |
| 2023-03-02 | $45.40 | $45.40 | 138,280 | — | — |
| 2023-03-01 | $43.40 | $43.40 | 109,760 | — | — |
| 2023-02-28 | $44.00 | $44.00 | 61,340 | — | — |
| 2023-02-27 | $44.60 | $44.60 | 142,890 | — | — |
| 2023-02-24 | $42.60 | $42.60 | 198,235 | — | — |
| 2023-02-23 | $45.40 | $45.40 | 197,310 | — | — |
| 2023-02-22 | $43.80 | $43.80 | 97,195 | — | — |
| 2023-02-21 | $41.20 | $41.20 | 229,725 | — | — |
| 2023-02-17 | $44.20 | $44.20 | 184,575 | — | — |
| 2023-02-16 | $41.40 | $41.40 | 188,890 | — | — |
| 2023-02-15 | $44.40 | $44.40 | 146,935 | — | — |
| 2023-02-14 | $42.60 | $42.60 | 95,835 | — | — |
| 2023-02-13 | $42.60 | $42.60 | 243,640 | — | — |
| 2023-02-10 | $41.80 | $41.80 | 159,890 | — | — |
| 2023-02-09 | $43.00 | $43.00 | 102,475 | — | — |
| 2023-02-08 | $44.40 | $44.40 | 153,075 | — | — |
| 2023-02-07 | $46.20 | $46.20 | 206,775 | — | — |
| 2023-02-06 | $48.60 | $48.60 | 217,675 | — | — |
| 2023-02-03 | $52.60 | $52.60 | 185,340 | — | — |
| 2023-02-02 | $54.00 | $54.00 | 304,400 | — | — |
| 2023-02-01 | $51.80 | $51.80 | 207,710 | — | — |
| 2023-01-31 | $48.80 | $48.80 | 117,945 | — | — |
| 2023-01-30 | $46.80 | $46.80 | 185,705 | — | — |
| 2023-01-27 | $46.60 | $46.60 | 462,450 | — | — |
| 2023-01-26 | $44.00 | $44.00 | 192,570 | — | — |
| 2023-01-25 | $44.20 | $44.20 | 523,710 | — | — |
| 2023-01-24 | $48.20 | $48.20 | 231,385 | — | — |
| 2023-01-23 | $52.60 | $52.60 | 170,940 | — | — |
| 2023-01-20 | $50.80 | $50.80 | 176,380 | — | — |
| 2023-01-19 | $49.80 | $49.80 | 284,240 | — | — |
| 2023-01-18 | $51.60 | $51.60 | 644,480 | — | — |
| 2023-01-17 | $53.80 | $53.80 | 283,770 | — | — |
| 2023-01-13 | $50.40 | $50.40 | 174,880 | — | — |
| 2023-01-12 | $53.00 | $53.00 | 222,845 | — | — |
| 2023-01-11 | $55.00 | $55.00 | 337,935 | — | — |
| 2023-01-10 | $54.00 | $54.00 | 493,980 | — | — |
| 2023-01-09 | $47.60 | $47.60 | 378,230 | — | — |
| 2023-01-06 | $50.80 | $50.80 | 392,355 | — | — |
| 2023-01-05 | $46.60 | $46.60 | 481,150 | — | — |
| 2023-01-04 | $45.80 | $45.80 | 713,940 | — | — |
| 2023-01-03 | $40.20 | $40.20 | 484,845 | — | — |