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
- 2019-02-05 to 2026-08-28
- 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 | $22.10 | $22.10 | 5,862 | — | — |
| 2023-12-28 | $23.96 | $23.96 | 4,799 | — | — |
| 2023-12-27 | $24.17 | $24.17 | 2,056 | — | — |
| 2023-12-26 | $24.13 | $24.13 | 3,968 | — | — |
| 2023-12-22 | $24.04 | $24.04 | 1,162 | — | — |
| 2023-12-21 | $23.46 | $23.46 | 2,929 | — | — |
| 2023-12-20 | $23.97 | $23.97 | 5,312 | — | — |
| 2023-12-19 | $23.20 | $23.20 | 1,801 | — | — |
| 2023-12-18 | $23.12 | $23.12 | 3,628 | — | — |
| 2023-12-15 | $23.40 | $23.40 | 4,081 | — | — |
| 2023-12-14 | $24.00 | $24.00 | 5,055 | — | — |
| 2023-12-13 | $23.99 | $23.99 | 2,221 | — | — |
| 2023-12-12 | $24.47 | $24.47 | 3,038 | — | — |
| 2023-12-11 | $25.00 | $25.00 | 3,344 | — | — |
| 2023-12-08 | $25.64 | $25.64 | 1,096 | — | — |
| 2023-12-07 | $25.60 | $25.60 | 2,292 | — | — |
| 2023-12-06 | $24.88 | $24.88 | 1,576 | — | — |
| 2023-12-05 | $24.96 | $24.96 | 857 | — | — |
| 2023-12-04 | $24.64 | $24.64 | 1,412 | — | — |
| 2023-12-01 | $24.00 | $24.00 | 2,464 | — | — |
| 2023-11-30 | $24.49 | $24.49 | 894 | — | — |
| 2023-11-29 | $25.20 | $25.20 | 3,111 | — | — |
| 2023-11-28 | $24.00 | $24.00 | 2,958 | — | — |
| 2023-11-27 | $22.60 | $22.60 | 3,018 | — | — |
| 2023-11-24 | $26.06 | $26.06 | 6,154 | — | — |
| 2023-11-22 | $23.92 | $23.92 | 4,025 | — | — |
| 2023-11-21 | $20.82 | $20.82 | 3,042 | — | — |
| 2023-11-20 | $20.16 | $20.16 | 871 | — | — |
| 2023-11-17 | $20.00 | $20.00 | 2,969 | — | — |
| 2023-11-16 | $18.53 | $18.53 | 6,139 | — | — |
| 2023-11-15 | $21.07 | $21.07 | 11,165 | — | — |
| 2023-11-14 | $19.80 | $19.80 | 2,732 | — | — |
| 2023-11-13 | $19.02 | $19.02 | 400 | — | — |
| 2023-11-10 | $19.02 | $19.02 | 2,789 | — | — |
| 2023-11-09 | $19.20 | $19.20 | 22,944 | — | — |
| 2023-11-08 | $18.44 | $18.44 | 3,487 | — | — |
| 2023-11-07 | $19.23 | $19.23 | 3,812 | — | — |
| 2023-11-06 | $20.40 | $20.40 | 1,052 | — | — |
| 2023-11-03 | $22.00 | $22.00 | 1,872 | — | — |
| 2023-11-02 | $20.82 | $20.82 | 3,805 | — | — |
| 2023-11-01 | $21.55 | $21.55 | 3,448 | — | — |
| 2023-10-31 | $23.14 | $23.14 | 3,325 | — | — |
| 2023-10-30 | $23.98 | $23.98 | 3,816 | — | — |
| 2023-10-27 | $24.47 | $24.47 | 9,011 | — | — |
| 2023-10-26 | $24.34 | $24.34 | 3,904 | — | — |
| 2023-10-25 | $24.24 | $24.24 | 4,635 | — | — |
| 2023-10-24 | $25.12 | $25.12 | 4,394 | — | — |
| 2023-10-23 | $25.96 | $25.96 | 1,742 | — | — |
| 2023-10-20 | $26.00 | $26.00 | 2,152 | — | — |
| 2023-10-19 | $26.11 | $26.11 | 3,064 | — | — |
| 2023-10-18 | $27.16 | $27.16 | 1,949 | — | — |
| 2023-10-17 | $27.20 | $27.20 | 2,548 | — | — |
| 2023-10-16 | $27.12 | $27.12 | 4,346 | — | — |
| 2023-10-13 | $25.31 | $25.31 | 6,518 | — | — |
| 2023-10-12 | $27.16 | $27.16 | 4,511 | — | — |
| 2023-10-11 | $27.44 | $27.44 | 3,434 | — | — |
| 2023-10-10 | $27.54 | $27.54 | 6,996 | — | — |
| 2023-10-09 | $27.60 | $27.60 | 3,003 | — | — |
| 2023-10-06 | $27.32 | $27.32 | 6,457 | — | — |
| 2023-10-05 | $27.37 | $27.37 | 7,240 | — | — |
| 2023-10-04 | $24.48 | $24.48 | 1,807 | — | — |
| 2023-10-03 | $25.25 | $25.25 | 2,975 | — | — |
| 2023-10-02 | $26.28 | $26.28 | 7,802 | — | — |
| 2023-09-29 | $23.60 | $23.60 | 4,864 | — | — |
| 2023-09-28 | $24.08 | $24.08 | 2,242 | — | — |
| 2023-09-27 | $25.20 | $25.20 | 1,772 | — | — |
| 2023-09-26 | $24.00 | $24.00 | 5,756 | — | — |
| 2023-09-25 | $25.20 | $25.20 | 4,566 | — | — |
| 2023-09-22 | $26.60 | $26.60 | 2,196 | — | — |
| 2023-09-21 | $27.15 | $27.15 | 1,483 | — | — |
| 2023-09-20 | $27.60 | $27.60 | 4,084 | — | — |
| 2023-09-19 | $29.20 | $29.20 | 1,711 | — | — |
| 2023-09-18 | $29.60 | $29.60 | 2,649 | — | — |
| 2023-09-15 | $31.60 | $31.60 | 1,794 | — | — |
| 2023-09-14 | $30.24 | $30.24 | 1,858 | — | — |
| 2023-09-13 | $30.17 | $30.17 | 1,655 | — | — |
| 2023-09-12 | $30.64 | $30.64 | 9,896 | — | — |
| 2023-09-11 | $27.68 | $27.68 | 8,905 | — | — |
| 2023-09-08 | $27.46 | $27.46 | 2,757 | — | — |
| 2023-09-07 | $26.80 | $26.80 | 4,428 | — | — |
| 2023-09-06 | $26.16 | $26.16 | 1,930 | — | — |
| 2023-09-05 | $28.00 | $28.00 | 1,853 | — | — |
| 2023-09-01 | $28.04 | $28.04 | 1,374 | — | — |
| 2023-08-31 | $28.16 | $28.16 | 3,427 | — | — |
| 2023-08-30 | $28.40 | $28.40 | 3,678 | — | — |
| 2023-08-29 | $29.20 | $29.20 | 5,192 | — | — |
| 2023-08-28 | $30.09 | $30.09 | 8,355 | — | — |
| 2023-08-25 | $26.80 | $26.80 | 8,740 | — | — |
| 2023-08-24 | $28.76 | $28.76 | 11,003 | — | — |
| 2023-08-23 | $26.76 | $26.76 | 33,719 | — | — |
| 2023-08-22 | $27.80 | $27.80 | 15,573 | — | — |
| 2023-08-21 | $28.40 | $28.40 | 27,955 | — | — |
| 2023-08-18 | $34.02 | $34.02 | 21,011 | — | — |
| 2023-08-17 | $29.12 | $29.12 | 11,906 | — | — |
| 2023-08-16 | $29.12 | $29.12 | 10,105 | — | — |
| 2023-08-15 | $30.00 | $30.00 | 7,285 | — | — |
| 2023-08-14 | $31.60 | $31.60 | 20,247 | — | — |
| 2023-08-11 | $30.80 | $30.80 | 8,388 | — | — |
| 2023-08-10 | $29.01 | $29.01 | 17,293 | — | — |
| 2023-08-09 | $28.83 | $28.83 | 16,753 | — | — |
| 2023-08-08 | $29.61 | $29.61 | 14,881 | — | — |
| 2023-08-07 | $31.98 | $31.98 | 17,819 | — | — |
| 2023-08-04 | $31.96 | $31.96 | 14,104 | — | — |
| 2023-08-03 | $34.18 | $34.18 | 3,751 | — | — |
| 2023-08-02 | $34.80 | $34.80 | 4,813 | — | — |
| 2023-08-01 | $36.38 | $36.38 | 2,636 | — | — |
| 2023-07-31 | $37.14 | $37.14 | 2,106 | — | — |
| 2023-07-28 | $37.60 | $37.60 | 1,698 | — | — |
| 2023-07-27 | $36.81 | $36.81 | 2,823 | — | — |
| 2023-07-26 | $38.00 | $38.00 | 1,519 | — | — |
| 2023-07-25 | $38.08 | $38.08 | 1,753 | — | — |
| 2023-07-24 | $38.96 | $38.96 | 1,435 | — | — |
| 2023-07-21 | $38.00 | $38.00 | 2,093 | — | — |
| 2023-07-20 | $40.00 | $40.00 | 428 | — | — |
| 2023-07-19 | $40.40 | $40.40 | 2,506 | — | — |
| 2023-07-18 | $41.20 | $41.20 | 2,979 | — | — |
| 2023-07-17 | $40.20 | $40.20 | 1,239 | — | — |
| 2023-07-14 | $40.80 | $40.80 | 2,064 | — | — |
| 2023-07-13 | $40.40 | $40.40 | 1,459 | — | — |
| 2023-07-12 | $40.80 | $40.80 | 4,241 | — | — |
| 2023-07-11 | $42.00 | $42.00 | 3,762 | — | — |
| 2023-07-10 | $40.00 | $40.00 | 3,851 | — | — |
| 2023-07-07 | $40.40 | $40.40 | 1,076 | — | — |
| 2023-07-06 | $39.60 | $39.60 | 5,351 | — | — |
| 2023-07-05 | $42.00 | $42.00 | 3,039 | — | — |
| 2023-07-03 | $42.80 | $42.80 | 2,564 | — | — |
| 2023-06-30 | $44.80 | $44.80 | 5,862 | — | — |
| 2023-06-29 | $43.20 | $43.20 | 4,848 | — | — |
| 2023-06-28 | $42.40 | $42.40 | 6,904 | — | — |
| 2023-06-27 | $39.20 | $39.20 | 5,198 | — | — |
| 2023-06-26 | $38.80 | $38.80 | 1,134 | — | — |
| 2023-06-23 | $38.64 | $38.64 | 8,377 | — | — |
| 2023-06-22 | $38.40 | $38.40 | 6,481 | — | — |
| 2023-06-21 | $37.96 | $37.96 | 7,736 | — | — |
| 2023-06-20 | $38.07 | $38.07 | 3,779 | — | — |
| 2023-06-16 | $37.20 | $37.20 | 17,526 | — | — |
| 2023-06-15 | $39.60 | $39.60 | 10,299 | — | — |
| 2023-06-14 | $41.60 | $41.60 | 4,092 | — | — |
| 2023-06-13 | $42.80 | $42.80 | 7,212 | — | — |
| 2023-06-12 | $39.20 | $39.20 | 11,507 | — | — |
| 2023-06-09 | $41.60 | $41.60 | 2,035 | — | — |
| 2023-06-08 | $41.60 | $41.60 | 2,888 | — | — |
| 2023-06-07 | $41.60 | $41.60 | 3,399 | — | — |
| 2023-06-06 | $42.40 | $42.40 | 6,456 | — | — |
| 2023-06-05 | $43.60 | $43.60 | 1,064 | — | — |
| 2023-06-02 | $43.20 | $43.20 | 3,192 | — | — |
| 2023-06-01 | $42.80 | $42.80 | 3,658 | — | — |
| 2023-05-31 | $40.40 | $40.40 | 9,644 | — | — |
| 2023-05-30 | $47.60 | $47.60 | 1,560 | — | — |
| 2023-05-26 | $46.00 | $46.00 | 4,322 | — | — |
| 2023-05-25 | $45.60 | $45.60 | 3,586 | — | — |
| 2023-05-24 | $47.20 | $47.20 | 1,680 | — | — |
| 2023-05-23 | $46.40 | $46.40 | 4,385 | — | — |
| 2023-05-22 | $47.60 | $47.60 | 4,001 | — | — |
| 2023-05-19 | $45.60 | $45.60 | 2,907 | — | — |
| 2023-05-18 | $46.80 | $46.80 | 2,996 | — | — |
| 2023-05-17 | $47.20 | $47.20 | 3,089 | — | — |
| 2023-05-16 | $46.40 | $46.40 | 3,513 | — | — |
| 2023-05-15 | $49.20 | $49.20 | 2,861 | — | — |
| 2023-05-12 | $47.20 | $47.20 | 2,869 | — | — |
| 2023-05-11 | $49.60 | $49.60 | 1,728 | — | — |
| 2023-05-10 | $49.20 | $49.20 | 3,928 | — | — |
| 2023-05-09 | $50.00 | $50.00 | 2,868 | — | — |
| 2023-05-08 | $50.80 | $50.80 | 3,918 | — | — |
| 2023-05-05 | $48.80 | $48.80 | 2,502 | — | — |
| 2023-05-04 | $48.40 | $48.40 | 3,411 | — | — |
| 2023-05-03 | $48.80 | $48.80 | 4,162 | — | — |
| 2023-05-02 | $48.40 | $48.40 | 2,913 | — | — |
| 2023-05-01 | $50.40 | $50.40 | 3,657 | — | — |
| 2023-04-28 | $46.00 | $46.00 | 3,487 | — | — |
| 2023-04-27 | $45.60 | $45.60 | 1,145 | — | — |
| 2023-04-26 | $47.20 | $47.20 | 3,587 | — | — |
| 2023-04-25 | $50.00 | $50.00 | 5,916 | — | — |
| 2023-04-24 | $44.80 | $44.80 | 3,732 | — | — |
| 2023-04-21 | $43.20 | $43.20 | 3,731 | — | — |
| 2023-04-20 | $44.00 | $44.00 | 1,993 | — | — |
| 2023-04-19 | $43.20 | $43.20 | 4,094 | — | — |
| 2023-04-18 | $44.00 | $44.00 | 2,955 | — | — |
| 2023-04-17 | $44.00 | $44.00 | 5,440 | — | — |
| 2023-04-14 | $43.60 | $43.60 | 10,582 | — | — |
| 2023-04-13 | $46.40 | $46.40 | 10,963 | — | — |
| 2023-04-12 | $46.80 | $46.80 | 15,847 | — | — |
| 2023-04-11 | $51.20 | $51.20 | 7,248 | — | — |
| 2023-04-10 | $56.80 | $56.80 | 3,513 | — | — |
| 2023-04-06 | $56.80 | $56.80 | 2,795 | — | — |
| 2023-04-05 | $58.00 | $58.00 | 6,412 | — | — |
| 2023-04-04 | $55.60 | $55.60 | 7,229 | — | — |
| 2023-04-03 | $60.00 | $60.00 | 5,365 | — | — |
| 2023-03-31 | $65.60 | $65.60 | 8,210 | — | — |
| 2023-03-30 | $64.40 | $64.40 | 1,819 | — | — |
| 2023-03-29 | $64.00 | $64.00 | 2,943 | — | — |
| 2023-03-28 | $61.60 | $61.60 | 2,203 | — | — |
| 2023-03-27 | $63.20 | $63.20 | 4,031 | — | — |
| 2023-03-24 | $55.20 | $55.20 | 4,295 | — | — |
| 2023-03-23 | $58.40 | $58.40 | 8,555 | — | — |
| 2023-03-22 | $65.60 | $65.60 | 4,037 | — | — |
| 2023-03-21 | $70.00 | $70.00 | 4,776 | — | — |
| 2023-03-20 | $70.00 | $70.00 | 14,906 | — | — |
| 2023-03-17 | $64.00 | $64.00 | 3,215 | — | — |
| 2023-03-16 | $60.40 | $60.40 | 5,111 | — | — |
| 2023-03-15 | $56.40 | $56.40 | 3,985 | — | — |
| 2023-03-14 | $60.00 | $60.00 | 3,914 | — | — |
| 2023-03-13 | $62.40 | $62.40 | 3,883 | — | — |
| 2023-03-10 | $63.60 | $63.60 | 7,718 | — | — |
| 2023-03-09 | $66.40 | $66.40 | 7,045 | — | — |
| 2023-03-08 | $60.12 | $60.12 | 6,313 | — | — |
| 2023-03-07 | $58.00 | $58.00 | 4,457 | — | — |
| 2023-03-06 | $56.80 | $56.80 | 1,692 | — | — |
| 2023-03-03 | $53.60 | $53.60 | 2,267 | — | — |
| 2023-03-02 | $53.10 | $53.10 | 2,550 | — | — |
| 2023-03-01 | $49.60 | $49.60 | 3,546 | — | — |
| 2023-02-28 | $54.40 | $54.40 | 2,794 | — | — |
| 2023-02-27 | $54.40 | $54.40 | 2,241 | — | — |
| 2023-02-24 | $52.80 | $52.80 | 3,556 | — | — |
| 2023-02-23 | $59.20 | $59.20 | 7,584 | — | — |
| 2023-02-22 | $58.00 | $58.00 | 6,274 | — | — |
| 2023-02-21 | $50.40 | $50.40 | 1,674 | — | — |
| 2023-02-17 | $52.40 | $52.40 | 6,651 | — | — |
| 2023-02-16 | $48.40 | $48.40 | 7,847 | — | — |
| 2023-02-15 | $43.60 | $43.60 | 3,333 | — | — |
| 2023-02-14 | $43.60 | $43.60 | 1,770 | — | — |
| 2023-02-13 | $41.60 | $41.60 | 2,812 | — | — |
| 2023-02-10 | $43.60 | $43.60 | 2,319 | — | — |
| 2023-02-09 | $42.80 | $42.80 | 2,132 | — | — |
| 2023-02-08 | $41.60 | $41.60 | 1,976 | — | — |
| 2023-02-07 | $42.80 | $42.80 | 3,484 | — | — |
| 2023-02-06 | $42.80 | $42.80 | 3,801 | — | — |
| 2023-02-03 | $41.20 | $41.20 | 9,385 | — | — |
| 2023-02-02 | $43.69 | $43.69 | 10,005 | — | — |
| 2023-02-01 | $42.40 | $42.40 | 6,899 | — | — |
| 2023-01-31 | $46.00 | $46.00 | 3,579 | — | — |
| 2023-01-30 | $46.00 | $46.00 | 2,815 | — | — |
| 2023-01-27 | $47.20 | $47.20 | 2,162 | — | — |
| 2023-01-26 | $46.80 | $46.80 | 2,846 | — | — |
| 2023-01-25 | $44.80 | $44.80 | 3,209 | — | — |
| 2023-01-24 | $46.00 | $46.00 | 4,623 | — | — |
| 2023-01-23 | $42.84 | $42.84 | 7,123 | — | — |
| 2023-01-20 | $40.00 | $40.00 | 8,793 | — | — |
| 2023-01-19 | $38.40 | $38.40 | 2,188 | — | — |
| 2023-01-18 | $36.40 | $36.40 | 4,310 | — | — |
| 2023-01-17 | $37.60 | $37.60 | 3,857 | — | — |
| 2023-01-13 | $36.74 | $36.74 | 8,205 | — | — |
| 2023-01-12 | $32.01 | $32.01 | 4,066 | — | — |
| 2023-01-11 | $32.00 | $32.00 | 2,955 | — | — |
| 2023-01-10 | $31.90 | $31.90 | 3,131 | — | — |
| 2023-01-09 | $30.40 | $30.40 | 9,588 | — | — |
| 2023-01-06 | $32.40 | $32.40 | 5,509 | — | — |
| 2023-01-05 | $33.20 | $33.20 | 4,776 | — | — |
| 2023-01-04 | $34.80 | $34.80 | 8,437 | — | — |
| 2023-01-03 | $34.00 | $34.00 | 16,799 | — | — |