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
- 2021-01-08 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 | $21.60 | $21.60 | 7,520 | — | — |
| 2023-12-28 | $21.36 | $21.36 | 84,540 | — | — |
| 2023-12-27 | $24.00 | $24.00 | 1,540 | — | — |
| 2023-12-26 | $23.85 | $23.85 | 1,027 | — | — |
| 2023-12-22 | $24.00 | $24.00 | 440 | — | — |
| 2023-12-21 | $23.55 | $23.55 | 353 | — | — |
| 2023-12-20 | $23.25 | $23.25 | 1,147 | — | — |
| 2023-12-19 | $24.00 | $24.00 | 2,467 | — | — |
| 2023-12-18 | $23.25 | $23.25 | 2,473 | — | — |
| 2023-12-15 | $22.65 | $22.65 | 1,113 | — | — |
| 2023-12-14 | $22.50 | $22.50 | 833 | — | — |
| 2023-12-13 | $20.85 | $20.85 | 2,840 | — | — |
| 2023-12-12 | $20.70 | $20.70 | 967 | — | — |
| 2023-12-11 | $21.60 | $21.60 | 1,740 | — | — |
| 2023-12-08 | $22.35 | $22.35 | 1,900 | — | — |
| 2023-12-07 | $22.20 | $22.20 | 813 | — | — |
| 2023-12-06 | $20.40 | $20.40 | 2,007 | — | — |
| 2023-12-05 | $20.96 | $20.96 | 980 | — | — |
| 2023-12-04 | $21.45 | $21.45 | 607 | — | — |
| 2023-12-01 | $21.75 | $21.75 | 1,667 | — | — |
| 2023-11-30 | $23.25 | $23.25 | 1,213 | — | — |
| 2023-11-29 | $23.70 | $23.70 | 1,440 | — | — |
| 2023-11-28 | $24.90 | $24.90 | 5,273 | — | — |
| 2023-11-27 | $26.55 | $26.55 | 2,633 | — | — |
| 2023-11-24 | $25.95 | $25.95 | 1,193 | — | — |
| 2023-11-22 | $27.15 | $27.15 | 13,147 | — | — |
| 2023-11-21 | $27.60 | $27.60 | 296,580 | — | — |
| 2023-11-20 | $24.43 | $24.43 | 667 | — | — |
| 2023-11-17 | $23.79 | $23.79 | 1,340 | — | — |
| 2023-11-16 | $22.35 | $22.35 | 907 | — | — |
| 2023-11-15 | $19.98 | $19.98 | 320 | — | — |
| 2023-11-14 | $19.50 | $19.50 | 513 | — | — |
| 2023-11-13 | $20.17 | $20.17 | 87 | — | — |
| 2023-11-10 | $20.40 | $20.40 | 53 | — | — |
| 2023-11-09 | $22.50 | $22.50 | 560 | — | — |
| 2023-11-08 | $23.25 | $23.25 | 507 | — | — |
| 2023-11-07 | $23.10 | $23.10 | 493 | — | — |
| 2023-11-06 | $23.85 | $23.85 | 180 | — | — |
| 2023-11-03 | $25.50 | $25.50 | 907 | — | — |
| 2023-11-02 | $22.80 | $22.80 | 687 | — | — |
| 2023-11-01 | $21.90 | $21.90 | 460 | — | — |
| 2023-10-31 | $22.65 | $22.65 | 680 | — | — |
| 2023-10-30 | $21.60 | $21.60 | 1,293 | — | — |
| 2023-10-27 | $20.10 | $20.10 | 1,293 | — | — |
| 2023-10-26 | $20.10 | $20.10 | 147 | — | — |
| 2023-10-25 | $19.65 | $19.65 | 733 | — | — |
| 2023-10-24 | $19.80 | $19.80 | 840 | — | — |
| 2023-10-23 | $20.40 | $20.40 | 1,807 | — | — |
| 2023-10-20 | $20.40 | $20.40 | 1,987 | — | — |
| 2023-10-19 | $19.65 | $19.65 | 893 | — | — |
| 2023-10-18 | $21.30 | $21.30 | 347 | — | — |
| 2023-10-17 | $21.00 | $21.00 | 487 | — | — |
| 2023-10-16 | $21.00 | $21.00 | 7,473 | — | — |
| 2023-10-13 | $22.65 | $22.65 | 213 | — | — |
| 2023-10-12 | $22.80 | $22.80 | 1,227 | — | — |
| 2023-10-11 | $23.70 | $23.70 | 1,513 | — | — |
| 2023-10-10 | $24.00 | $24.00 | 4,193 | — | — |
| 2023-10-09 | $25.35 | $25.35 | 867 | — | — |
| 2023-10-06 | $24.90 | $24.90 | 8,053 | — | — |
| 2023-10-05 | $24.00 | $24.00 | 373 | — | — |
| 2023-10-04 | $24.60 | $24.60 | 133 | — | — |
| 2023-10-03 | $25.35 | $25.35 | 387 | — | — |
| 2023-10-02 | $24.30 | $24.30 | 340 | — | — |
| 2023-09-29 | $25.05 | $25.05 | 240 | — | — |
| 2023-09-28 | $25.35 | $25.35 | 760 | — | — |
| 2023-09-27 | $25.95 | $25.95 | 1,333 | — | — |
| 2023-09-26 | $27.30 | $27.30 | 1,720 | — | — |
| 2023-09-25 | $27.75 | $27.75 | 1,587 | — | — |
| 2023-09-22 | $26.85 | $26.85 | 600 | — | — |
| 2023-09-21 | $27.60 | $27.60 | 3,067 | — | — |
| 2023-09-20 | $27.00 | $27.00 | 14,093 | — | — |
| 2023-09-19 | $28.35 | $28.35 | 1,807 | — | — |
| 2023-09-18 | $28.35 | $28.35 | 1,160 | — | — |
| 2023-09-15 | $27.75 | $27.75 | 1,473 | — | — |
| 2023-09-14 | $29.10 | $29.10 | 3,493 | — | — |
| 2023-09-13 | $29.70 | $29.70 | 2,340 | — | — |
| 2023-09-12 | $29.55 | $29.55 | 333 | — | — |
| 2023-09-11 | $29.55 | $29.55 | 1,480 | — | — |
| 2023-09-08 | $29.70 | $29.70 | 513 | — | — |
| 2023-09-07 | $30.15 | $30.15 | 360 | — | — |
| 2023-09-06 | $30.84 | $30.84 | 1,060 | — | — |
| 2023-09-05 | $30.90 | $30.90 | 933 | — | — |
| 2023-09-01 | $30.30 | $30.30 | 853 | — | — |
| 2023-08-31 | $28.38 | $28.38 | 553 | — | — |
| 2023-08-30 | $28.50 | $28.50 | 1,513 | — | — |
| 2023-08-29 | $29.55 | $29.55 | 1,233 | — | — |
| 2023-08-28 | $29.10 | $29.10 | 1,860 | — | — |
| 2023-08-25 | $29.10 | $29.10 | 433 | — | — |
| 2023-08-24 | $28.50 | $28.50 | 1,600 | — | — |
| 2023-08-23 | $28.84 | $28.84 | 1,040 | — | — |
| 2023-08-22 | $28.20 | $28.20 | 1,833 | — | — |
| 2023-08-21 | $29.40 | $29.40 | 1,453 | — | — |
| 2023-08-18 | $30.30 | $30.30 | 2,367 | — | — |
| 2023-08-17 | $28.68 | $28.68 | 900 | — | — |
| 2023-08-16 | $27.90 | $27.90 | 4,987 | — | — |
| 2023-08-15 | $28.95 | $28.95 | 4,747 | — | — |
| 2023-08-14 | $29.85 | $29.85 | 7,840 | — | — |
| 2023-08-11 | $30.60 | $30.60 | 4,647 | — | — |
| 2023-08-10 | $30.60 | $30.60 | 21,473 | — | — |
| 2023-08-09 | $30.00 | $30.00 | 34,447 | — | — |
| 2023-08-08 | $34.50 | $34.50 | 1,097,407 | — | — |
| 2023-08-07 | $33.60 | $33.60 | 5,440 | — | — |
| 2023-08-04 | $32.40 | $32.40 | 2,187 | — | — |
| 2023-08-03 | $32.40 | $32.40 | 4,253 | — | — |
| 2023-08-02 | $32.40 | $32.40 | 21,687 | — | — |
| 2023-08-01 | $32.10 | $32.10 | 1,987 | — | — |
| 2023-07-31 | $32.10 | $32.10 | 2,600 | — | — |
| 2023-07-28 | $31.65 | $31.65 | 4,713 | — | — |
| 2023-07-27 | $28.95 | $28.95 | 487 | — | — |
| 2023-07-26 | $30.00 | $30.00 | 573 | — | — |
| 2023-07-25 | $29.55 | $29.55 | 573 | — | — |
| 2023-07-24 | $29.70 | $29.70 | 687 | — | — |
| 2023-07-21 | $30.75 | $30.75 | 780 | — | — |
| 2023-07-20 | $30.30 | $30.30 | 1,267 | — | — |
| 2023-07-19 | $31.05 | $31.05 | 393 | — | — |
| 2023-07-18 | $30.60 | $30.60 | 220 | — | — |
| 2023-07-17 | $30.60 | $30.60 | 1,667 | — | — |
| 2023-07-14 | $30.60 | $30.60 | 1,867 | — | — |
| 2023-07-13 | $30.60 | $30.60 | 2,520 | — | — |
| 2023-07-12 | $31.20 | $31.20 | 1,427 | — | — |
| 2023-07-11 | $32.40 | $32.40 | 2,107 | — | — |
| 2023-07-10 | $31.50 | $31.50 | 947 | — | — |
| 2023-07-07 | $31.20 | $31.20 | 700 | — | — |
| 2023-07-06 | $30.30 | $30.30 | 1,000 | — | — |
| 2023-07-05 | $30.75 | $30.75 | 940 | — | — |
| 2023-07-03 | $30.15 | $30.15 | 487 | — | — |
| 2023-06-30 | $30.75 | $30.75 | 1,087 | — | — |
| 2023-06-29 | $31.35 | $31.35 | 767 | — | — |
| 2023-06-28 | $30.75 | $30.75 | 953 | — | — |
| 2023-06-27 | $30.60 | $30.60 | 1,367 | — | — |
| 2023-06-26 | $30.00 | $30.00 | 1,933 | — | — |
| 2023-06-23 | $31.35 | $31.35 | 5,013 | — | — |
| 2023-06-22 | $31.35 | $31.35 | 3,220 | — | — |
| 2023-06-21 | $31.50 | $31.50 | 2,560 | — | — |
| 2023-06-20 | $31.35 | $31.35 | 1,953 | — | — |
| 2023-06-16 | $32.40 | $32.40 | 2,960 | — | — |
| 2023-06-15 | $32.70 | $32.70 | 12,280 | — | — |
| 2023-06-14 | $31.80 | $31.80 | 19,133 | — | — |
| 2023-06-13 | $33.75 | $33.75 | 464,413 | — | — |
| 2023-06-12 | $35.63 | $35.63 | 1,427 | — | — |
| 2023-06-09 | $35.40 | $35.40 | 1,293 | — | — |
| 2023-06-08 | $33.30 | $33.30 | 867 | — | — |
| 2023-06-07 | $33.30 | $33.30 | 1,733 | — | — |
| 2023-06-06 | $33.60 | $33.60 | 1,720 | — | — |
| 2023-06-05 | $33.75 | $33.75 | 333 | — | — |
| 2023-06-02 | $33.15 | $33.15 | 1,187 | — | — |
| 2023-06-01 | $32.55 | $32.55 | 647 | — | — |
| 2023-05-31 | $32.83 | $32.83 | 627 | — | — |
| 2023-05-30 | $31.73 | $31.73 | 587 | — | — |
| 2023-05-26 | $30.75 | $30.75 | 367 | — | — |
| 2023-05-25 | $31.20 | $31.20 | 260 | — | — |
| 2023-05-24 | $31.65 | $31.65 | 327 | — | — |
| 2023-05-23 | $33.00 | $33.00 | 500 | — | — |
| 2023-05-22 | $31.95 | $31.95 | 540 | — | — |
| 2023-05-19 | $31.35 | $31.35 | 1,207 | — | — |
| 2023-05-18 | $31.05 | $31.05 | 500 | — | — |
| 2023-05-17 | $31.20 | $31.20 | 413 | — | — |
| 2023-05-16 | $30.90 | $30.90 | 127 | — | — |
| 2023-05-15 | $31.35 | $31.35 | 580 | — | — |
| 2023-05-12 | $30.75 | $30.75 | 493 | — | — |
| 2023-05-11 | $32.70 | $32.70 | 1,667 | — | — |
| 2023-05-10 | $29.40 | $29.40 | 2,253 | — | — |
| 2023-05-09 | $32.25 | $32.25 | 20,573 | — | — |
| 2023-05-08 | $33.30 | $33.30 | 167 | — | — |
| 2023-05-05 | $33.00 | $33.00 | 333 | — | — |
| 2023-05-04 | $32.63 | $32.63 | 327 | — | — |
| 2023-05-03 | $32.10 | $32.10 | 980 | — | — |
| 2023-05-02 | $31.80 | $31.80 | 540 | — | — |
| 2023-05-01 | $32.25 | $32.25 | 260 | — | — |
| 2023-04-28 | $32.25 | $32.25 | 247 | — | — |
| 2023-04-27 | $33.60 | $33.60 | 827 | — | — |
| 2023-04-26 | $34.05 | $34.05 | 1,560 | — | — |
| 2023-04-25 | $31.50 | $31.50 | 1,093 | — | — |
| 2023-04-24 | $30.90 | $30.90 | 987 | — | — |
| 2023-04-21 | $32.10 | $32.10 | 740 | — | — |
| 2023-04-20 | $32.40 | $32.40 | 593 | — | — |
| 2023-04-19 | $33.60 | $33.60 | 560 | — | — |
| 2023-04-18 | $35.10 | $35.10 | 1,260 | — | — |
| 2023-04-17 | $33.90 | $33.90 | 1,247 | — | — |
| 2023-04-14 | $35.55 | $35.55 | 2,660 | — | — |
| 2023-04-13 | $35.69 | $35.69 | 827 | — | — |
| 2023-04-12 | $36.08 | $36.08 | 5,533 | — | — |
| 2023-04-11 | $31.50 | $31.50 | 7,487 | — | — |
| 2023-04-10 | $35.85 | $35.85 | 1,313 | — | — |
| 2023-04-06 | $35.25 | $35.25 | 1,853 | — | — |
| 2023-04-05 | $33.75 | $33.75 | 3,233 | — | — |
| 2023-04-04 | $31.80 | $31.80 | 1,013 | — | — |
| 2023-04-03 | $32.70 | $32.70 | 2,400 | — | — |
| 2023-03-31 | $31.50 | $31.50 | 5,207 | — | — |
| 2023-03-30 | $30.60 | $30.60 | 2,507 | — | — |
| 2023-03-29 | $29.85 | $29.85 | 1,173 | — | — |
| 2023-03-28 | $29.70 | $29.70 | 1,273 | — | — |
| 2023-03-27 | $30.15 | $30.15 | 3,580 | — | — |
| 2023-03-24 | $30.90 | $30.90 | 940 | — | — |
| 2023-03-23 | $30.60 | $30.60 | 1,447 | — | — |
| 2023-03-22 | $29.10 | $29.10 | 700 | — | — |
| 2023-03-21 | $27.75 | $27.75 | 3,060 | — | — |
| 2023-03-20 | $28.35 | $28.35 | 733 | — | — |
| 2023-03-17 | $28.50 | $28.50 | 1,147 | — | — |
| 2023-03-16 | $27.75 | $27.75 | 6,753 | — | — |
| 2023-03-15 | $28.65 | $28.65 | 101,133 | — | — |
| 2023-03-14 | $30.30 | $30.30 | 2,060 | — | — |
| 2023-03-13 | $31.05 | $31.05 | 1,160 | — | — |
| 2023-03-10 | $32.81 | $32.81 | 2,647 | — | — |
| 2023-03-09 | $34.20 | $34.20 | 1,220 | — | — |
| 2023-03-08 | $34.65 | $34.65 | 1,213 | — | — |
| 2023-03-07 | $36.15 | $36.15 | 2,193 | — | — |
| 2023-03-06 | $35.55 | $35.55 | 2,713 | — | — |
| 2023-03-03 | $35.55 | $35.55 | 2,173 | — | — |
| 2023-03-02 | $33.90 | $33.90 | 2,167 | — | — |
| 2023-03-01 | $33.90 | $33.90 | 2,347 | — | — |
| 2023-02-28 | $33.60 | $33.60 | 3,960 | — | — |
| 2023-02-27 | $33.00 | $33.00 | 2,567 | — | — |
| 2023-02-24 | $33.75 | $33.75 | 4,420 | — | — |
| 2023-02-23 | $35.25 | $35.25 | 4,913 | — | — |
| 2023-02-22 | $35.55 | $35.55 | 3,647 | — | — |
| 2023-02-21 | $36.75 | $36.75 | 3,353 | — | — |
| 2023-02-17 | $40.65 | $40.65 | 2,247 | — | — |
| 2023-02-16 | $40.95 | $40.95 | 6,207 | — | — |
| 2023-02-15 | $40.80 | $40.80 | 8,200 | — | — |
| 2023-02-14 | $39.45 | $39.45 | 19,180 | — | — |
| 2023-02-13 | $42.90 | $42.90 | 172,513 | — | — |
| 2023-02-10 | $37.35 | $37.35 | 8,400 | — | — |
| 2023-02-09 | $35.40 | $35.40 | 7,187 | — | — |
| 2023-02-08 | $37.92 | $37.92 | 3,633 | — | — |
| 2023-02-07 | $38.40 | $38.40 | 9,967 | — | — |
| 2023-02-06 | $39.30 | $39.30 | 16,940 | — | — |
| 2023-02-03 | $40.58 | $40.58 | 18,493 | — | — |
| 2023-02-02 | $45.90 | $45.90 | 299,007 | — | — |
| 2023-02-01 | $39.45 | $39.45 | 14,087 | — | — |
| 2023-01-31 | $41.49 | $41.49 | 68,473 | — | — |
| 2023-01-30 | $39.00 | $39.00 | 967 | — | — |
| 2023-01-27 | $38.45 | $38.45 | 1,027 | — | — |
| 2023-01-26 | $38.37 | $38.37 | 1,067 | — | — |
| 2023-01-25 | $38.70 | $38.70 | 947 | — | — |
| 2023-01-24 | $38.40 | $38.40 | 2,387 | — | — |
| 2023-01-23 | $39.15 | $39.15 | 2,233 | — | — |
| 2023-01-20 | $39.00 | $39.00 | 1,967 | — | — |
| 2023-01-19 | $39.45 | $39.45 | 3,280 | — | — |
| 2023-01-18 | $40.65 | $40.65 | 2,573 | — | — |
| 2023-01-17 | $41.55 | $41.55 | 3,300 | — | — |
| 2023-01-13 | $42.45 | $42.45 | 940 | — | — |
| 2023-01-12 | $40.65 | $40.65 | 4,960 | — | — |
| 2023-01-11 | $42.75 | $42.75 | 2,920 | — | — |
| 2023-01-10 | $43.35 | $43.35 | 19,813 | — | — |
| 2023-01-09 | $44.70 | $44.70 | 13,207 | — | — |
| 2023-01-06 | $42.30 | $42.30 | 13,887 | — | — |
| 2023-01-05 | $38.47 | $38.47 | 9,513 | — | — |
| 2023-01-04 | $41.85 | $41.85 | 18,487 | — | — |
| 2023-01-03 | $46.05 | $46.05 | 70,793 | — | — |