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
- 2020-08-07 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 | $22.20 | $22.20 | 26,850 | — | — |
| 2023-12-28 | $25.70 | $25.70 | 16,920 | — | — |
| 2023-12-27 | $27.70 | $27.70 | 28,180 | — | — |
| 2023-12-26 | $28.40 | $28.40 | 31,580 | — | — |
| 2023-12-22 | $28.60 | $28.60 | 27,330 | — | — |
| 2023-12-21 | $24.20 | $24.20 | 34,630 | — | — |
| 2023-12-20 | $25.80 | $25.80 | 218,410 | — | — |
| 2023-12-19 | $20.70 | $20.70 | 27,420 | — | — |
| 2023-12-18 | $18.00 | $18.00 | 16,330 | — | — |
| 2023-12-15 | $18.30 | $18.30 | 38,970 | — | — |
| 2023-12-14 | $16.60 | $16.60 | 32,900 | — | — |
| 2023-12-13 | $19.10 | $19.10 | 28,980 | — | — |
| 2023-12-12 | $22.10 | $22.10 | 31,720 | — | — |
| 2023-12-11 | $18.40 | $18.40 | 34,600 | — | — |
| 2023-12-08 | $18.90 | $18.90 | 17,940 | — | — |
| 2023-12-07 | $17.60 | $17.60 | 22,980 | — | — |
| 2023-12-06 | $15.40 | $15.40 | 60,120 | — | — |
| 2023-12-05 | $12.70 | $12.70 | 9,820 | — | — |
| 2023-12-04 | $13.10 | $13.10 | 13,650 | — | — |
| 2023-12-01 | $13.40 | $13.40 | 24,580 | — | — |
| 2023-11-30 | $14.80 | $14.80 | 76,560 | — | — |
| 2023-11-29 | $13.90 | $13.90 | 20,010 | — | — |
| 2023-11-28 | $13.60 | $13.60 | 5,380 | — | — |
| 2023-11-27 | $13.50 | $13.50 | 11,420 | — | — |
| 2023-11-24 | $13.20 | $13.20 | 4,630 | — | — |
| 2023-11-22 | $11.90 | $11.90 | 4,960 | — | — |
| 2023-11-21 | $11.70 | $11.70 | 4,490 | — | — |
| 2023-11-20 | $11.70 | $11.70 | 9,230 | — | — |
| 2023-11-17 | $12.00 | $12.00 | 7,920 | — | — |
| 2023-11-16 | $11.80 | $11.80 | 4,840 | — | — |
| 2023-11-15 | $11.50 | $11.50 | 11,470 | — | — |
| 2023-11-14 | $12.00 | $12.00 | 12,560 | — | — |
| 2023-11-13 | $11.70 | $11.70 | 2,720 | — | — |
| 2023-11-10 | $11.60 | $11.60 | 18,970 | — | — |
| 2023-11-09 | $13.60 | $13.60 | 4,440 | — | — |
| 2023-11-08 | $14.20 | $14.20 | 8,390 | — | — |
| 2023-11-07 | $13.10 | $13.10 | 5,860 | — | — |
| 2023-11-06 | $13.50 | $13.50 | 6,110 | — | — |
| 2023-11-03 | $12.00 | $12.00 | 12,430 | — | — |
| 2023-11-02 | $12.10 | $12.10 | 6,710 | — | — |
| 2023-11-01 | $12.00 | $12.00 | 13,670 | — | — |
| 2023-10-31 | $11.60 | $11.60 | 16,240 | — | — |
| 2023-10-30 | $11.40 | $11.40 | 15,610 | — | — |
| 2023-10-27 | $11.60 | $11.60 | 3,810 | — | — |
| 2023-10-26 | $11.60 | $11.60 | 4,070 | — | — |
| 2023-10-25 | $11.60 | $11.60 | 14,540 | — | — |
| 2023-10-24 | $11.70 | $11.70 | 6,570 | — | — |
| 2023-10-23 | $11.50 | $11.50 | 4,600 | — | — |
| 2023-10-20 | $11.80 | $11.80 | 6,330 | — | — |
| 2023-10-19 | $12.30 | $12.30 | 6,010 | — | — |
| 2023-10-18 | $12.30 | $12.30 | 8,800 | — | — |
| 2023-10-17 | $12.70 | $12.70 | 31,430 | — | — |
| 2023-10-16 | $11.70 | $11.70 | 9,440 | — | — |
| 2023-10-13 | $11.90 | $11.90 | 5,480 | — | — |
| 2023-10-12 | $11.80 | $11.80 | 4,520 | — | — |
| 2023-10-11 | $12.20 | $12.20 | 3,160 | — | — |
| 2023-10-10 | $12.40 | $12.40 | 8,220 | — | — |
| 2023-10-09 | $11.60 | $11.60 | 3,720 | — | — |
| 2023-10-06 | $11.60 | $11.60 | 4,180 | — | — |
| 2023-10-05 | $11.70 | $11.70 | 11,950 | — | — |
| 2023-10-04 | $11.50 | $11.50 | 13,470 | — | — |
| 2023-10-03 | $11.80 | $11.80 | 11,490 | — | — |
| 2023-10-02 | $11.50 | $11.50 | 7,620 | — | — |
| 2023-09-29 | $12.10 | $12.10 | 11,380 | — | — |
| 2023-09-28 | $11.90 | $11.90 | 7,620 | — | — |
| 2023-09-27 | $12.10 | $12.10 | 6,840 | — | — |
| 2023-09-26 | $12.30 | $12.30 | 4,920 | — | — |
| 2023-09-25 | $12.50 | $12.50 | 6,690 | — | — |
| 2023-09-22 | $12.70 | $12.70 | 8,330 | — | — |
| 2023-09-21 | $12.20 | $12.20 | 9,470 | — | — |
| 2023-09-20 | $11.50 | $11.50 | 16,940 | — | — |
| 2023-09-19 | $11.50 | $11.50 | 36,600 | — | — |
| 2023-09-18 | $11.20 | $11.20 | 13,320 | — | — |
| 2023-09-15 | $11.80 | $11.80 | 94,470 | — | — |
| 2023-09-14 | $11.40 | $11.40 | 12,550 | — | — |
| 2023-09-13 | $11.30 | $11.30 | 17,600 | — | — |
| 2023-09-12 | $11.50 | $11.50 | 15,390 | — | — |
| 2023-09-11 | $11.50 | $11.50 | 31,280 | — | — |
| 2023-09-08 | $11.60 | $11.60 | 42,590 | — | — |
| 2023-09-07 | $12.90 | $12.90 | 68,720 | — | — |
| 2023-09-06 | $17.20 | $17.20 | 485,100 | — | — |
| 2023-09-05 | $18.40 | $18.40 | 5,190 | — | — |
| 2023-09-01 | $18.50 | $18.50 | 3,230 | — | — |
| 2023-08-31 | $17.80 | $17.80 | 5,120 | — | — |
| 2023-08-30 | $18.90 | $18.90 | 5,420 | — | — |
| 2023-08-29 | $18.00 | $18.00 | 4,850 | — | — |
| 2023-08-28 | $18.20 | $18.20 | 6,920 | — | — |
| 2023-08-25 | $18.20 | $18.20 | 6,070 | — | — |
| 2023-08-24 | $19.60 | $19.60 | 10,770 | — | — |
| 2023-08-23 | $19.50 | $19.50 | 12,960 | — | — |
| 2023-08-22 | $17.20 | $17.20 | 3,920 | — | — |
| 2023-08-21 | $17.10 | $17.10 | 6,390 | — | — |
| 2023-08-18 | $16.60 | $16.60 | 7,810 | — | — |
| 2023-08-17 | $17.40 | $17.40 | 11,190 | — | — |
| 2023-08-16 | $19.10 | $19.10 | 5,320 | — | — |
| 2023-08-15 | $18.30 | $18.30 | 19,170 | — | — |
| 2023-08-14 | $19.30 | $19.30 | 15,380 | — | — |
| 2023-08-11 | $21.30 | $21.30 | 7,910 | — | — |
| 2023-08-10 | $22.40 | $22.40 | 14,870 | — | — |
| 2023-08-09 | $24.80 | $24.80 | 8,770 | — | — |
| 2023-08-08 | $24.20 | $24.20 | 9,740 | — | — |
| 2023-08-07 | $26.20 | $26.20 | 7,770 | — | — |
| 2023-08-04 | $25.40 | $25.40 | 8,790 | — | — |
| 2023-08-03 | $27.00 | $27.00 | 3,890 | — | — |
| 2023-08-02 | $27.20 | $27.20 | 10,390 | — | — |
| 2023-08-01 | $28.10 | $28.10 | 13,940 | — | — |
| 2023-07-31 | $28.60 | $28.60 | 23,000 | — | — |
| 2023-07-28 | $26.70 | $26.70 | 34,470 | — | — |
| 2023-07-27 | $29.00 | $29.00 | 16,230 | — | — |
| 2023-07-26 | $32.60 | $32.60 | 6,240 | — | — |
| 2023-07-25 | $34.80 | $34.80 | 24,540 | — | — |
| 2023-07-24 | $38.90 | $38.90 | 9,220 | — | — |
| 2023-07-21 | $39.80 | $39.80 | 51,030 | — | — |
| 2023-07-20 | $41.30 | $41.30 | 4,530 | — | — |
| 2023-07-19 | $41.10 | $41.10 | 4,400 | — | — |
| 2023-07-18 | $41.90 | $41.90 | 5,290 | — | — |
| 2023-07-17 | $41.70 | $41.70 | 9,610 | — | — |
| 2023-07-14 | $41.20 | $41.20 | 7,810 | — | — |
| 2023-07-13 | $44.00 | $44.00 | 8,890 | — | — |
| 2023-07-12 | $43.30 | $43.30 | 6,690 | — | — |
| 2023-07-11 | $41.00 | $41.00 | 6,590 | — | — |
| 2023-07-10 | $41.50 | $41.50 | 3,550 | — | — |
| 2023-07-07 | $40.70 | $40.70 | 15,160 | — | — |
| 2023-07-06 | $39.80 | $39.80 | 9,080 | — | — |
| 2023-07-05 | $41.30 | $41.30 | 8,110 | — | — |
| 2023-07-03 | $42.10 | $42.10 | 4,900 | — | — |
| 2023-06-30 | $45.00 | $45.00 | 6,240 | — | — |
| 2023-06-29 | $45.20 | $45.20 | 10,400 | — | — |
| 2023-06-28 | $44.00 | $44.00 | 13,580 | — | — |
| 2023-06-27 | $44.60 | $44.60 | 14,330 | — | — |
| 2023-06-26 | $45.50 | $45.50 | 18,270 | — | — |
| 2023-06-23 | $48.50 | $48.50 | 303,200 | — | — |
| 2023-06-22 | $45.10 | $45.10 | 13,450 | — | — |
| 2023-06-21 | $45.30 | $45.30 | 10,640 | — | — |
| 2023-06-20 | $44.20 | $44.20 | 10,180 | — | — |
| 2023-06-16 | $44.80 | $44.80 | 9,510 | — | — |
| 2023-06-15 | $44.90 | $44.90 | 6,970 | — | — |
| 2023-06-14 | $44.30 | $44.30 | 5,180 | — | — |
| 2023-06-13 | $44.90 | $44.90 | 11,130 | — | — |
| 2023-06-12 | $44.70 | $44.70 | 8,080 | — | — |
| 2023-06-09 | $44.80 | $44.80 | 7,650 | — | — |
| 2023-06-08 | $45.00 | $45.00 | 9,140 | — | — |
| 2023-06-07 | $45.00 | $45.00 | 8,240 | — | — |
| 2023-06-06 | $43.00 | $43.00 | 6,390 | — | — |
| 2023-06-05 | $40.30 | $40.30 | 5,320 | — | — |
| 2023-06-02 | $40.60 | $40.60 | 5,170 | — | — |
| 2023-06-01 | $38.00 | $38.00 | 13,020 | — | — |
| 2023-05-31 | $34.90 | $34.90 | 5,270 | — | — |
| 2023-05-30 | $36.50 | $36.50 | 4,140 | — | — |
| 2023-05-26 | $35.30 | $35.30 | 8,170 | — | — |
| 2023-05-25 | $32.50 | $32.50 | 7,070 | — | — |
| 2023-05-24 | $30.10 | $30.10 | 2,470 | — | — |
| 2023-05-23 | $32.80 | $32.80 | 9,620 | — | — |
| 2023-05-22 | $32.60 | $32.60 | 9,930 | — | — |
| 2023-05-19 | $32.00 | $32.00 | 6,150 | — | — |
| 2023-05-18 | $32.20 | $32.20 | 3,630 | — | — |
| 2023-05-17 | $32.20 | $32.20 | 2,620 | — | — |
| 2023-05-16 | $30.70 | $30.70 | 1,110 | — | — |
| 2023-05-15 | $30.80 | $30.80 | 4,950 | — | — |
| 2023-05-12 | $29.90 | $29.90 | 2,890 | — | — |
| 2023-05-11 | $30.00 | $30.00 | 2,010 | — | — |
| 2023-05-10 | $31.90 | $31.90 | 7,920 | — | — |
| 2023-05-09 | $32.70 | $32.70 | 2,930 | — | — |
| 2023-05-08 | $31.60 | $31.60 | 4,690 | — | — |
| 2023-05-05 | $31.00 | $31.00 | 6,120 | — | — |
| 2023-05-04 | $29.90 | $29.90 | 1,420 | — | — |
| 2023-05-03 | $30.70 | $30.70 | 7,210 | — | — |
| 2023-05-02 | $30.70 | $30.70 | 3,130 | — | — |
| 2023-05-01 | $30.90 | $30.90 | 5,230 | — | — |
| 2023-04-28 | $28.80 | $28.80 | 8,870 | — | — |
| 2023-04-27 | $30.30 | $30.30 | 6,520 | — | — |
| 2023-04-26 | $32.10 | $32.10 | 2,680 | — | — |
| 2023-04-25 | $32.40 | $32.40 | 1,910 | — | — |
| 2023-04-24 | $34.40 | $34.40 | 1,190 | — | — |
| 2023-04-21 | $36.50 | $36.50 | 1,580 | — | — |
| 2023-04-20 | $36.60 | $36.60 | 1,110 | — | — |
| 2023-04-19 | $37.90 | $37.90 | 1,600 | — | — |
| 2023-04-18 | $39.10 | $39.10 | 4,270 | — | — |
| 2023-04-17 | $38.10 | $38.10 | 7,720 | — | — |
| 2023-04-14 | $40.50 | $40.50 | 1,890 | — | — |
| 2023-04-13 | $40.30 | $40.30 | 2,230 | — | — |
| 2023-04-12 | $42.40 | $42.40 | 1,940 | — | — |
| 2023-04-11 | $41.90 | $41.90 | 1,580 | — | — |
| 2023-04-10 | $40.40 | $40.40 | 11,990 | — | — |
| 2023-04-06 | $41.60 | $41.60 | 1,140 | — | — |
| 2023-04-05 | $40.20 | $40.20 | 1,880 | — | — |
| 2023-04-04 | $39.90 | $39.90 | 1,610 | — | — |
| 2023-04-03 | $42.50 | $42.50 | 2,410 | — | — |
| 2023-03-31 | $43.00 | $43.00 | 2,110 | — | — |
| 2023-03-30 | $43.20 | $43.20 | 2,540 | — | — |
| 2023-03-29 | $42.40 | $42.40 | 3,160 | — | — |
| 2023-03-28 | $41.40 | $41.40 | 2,470 | — | — |
| 2023-03-27 | $41.50 | $41.50 | 1,340 | — | — |
| 2023-03-24 | $42.90 | $42.90 | 5,860 | — | — |
| 2023-03-23 | $40.80 | $40.80 | 4,520 | — | — |
| 2023-03-22 | $37.80 | $37.80 | 2,070 | — | — |
| 2023-03-21 | $37.40 | $37.40 | 4,290 | — | — |
| 2023-03-20 | $33.30 | $33.30 | 4,710 | — | — |
| 2023-03-17 | $34.90 | $34.90 | 1,970 | — | — |
| 2023-03-16 | $36.70 | $36.70 | 4,350 | — | — |
| 2023-03-15 | $34.30 | $34.30 | 6,550 | — | — |
| 2023-03-14 | $35.10 | $35.10 | 3,040 | — | — |
| 2023-03-13 | $36.40 | $36.40 | 2,470 | — | — |
| 2023-03-10 | $37.60 | $37.60 | 5,020 | — | — |
| 2023-03-09 | $38.20 | $38.20 | 5,060 | — | — |
| 2023-03-08 | $41.30 | $41.30 | 2,590 | — | — |
| 2023-03-07 | $41.90 | $41.90 | 1,660 | — | — |
| 2023-03-06 | $41.50 | $41.50 | 3,070 | — | — |
| 2023-03-03 | $41.80 | $41.80 | 2,620 | — | — |
| 2023-03-02 | $40.70 | $40.70 | 2,030 | — | — |
| 2023-03-01 | $40.80 | $40.80 | 5,530 | — | — |
| 2023-02-28 | $44.00 | $44.00 | 4,790 | — | — |
| 2023-02-27 | $43.90 | $43.90 | 2,050 | — | — |
| 2023-02-24 | $43.50 | $43.50 | 970 | — | — |
| 2023-02-23 | $44.40 | $44.40 | 2,860 | — | — |
| 2023-02-22 | $44.20 | $44.20 | 2,460 | — | — |
| 2023-02-21 | $43.60 | $43.60 | 1,420 | — | — |
| 2023-02-17 | $44.10 | $44.10 | 5,400 | — | — |
| 2023-02-16 | $46.60 | $46.60 | 3,770 | — | — |
| 2023-02-15 | $45.80 | $45.80 | 10,410 | — | — |
| 2023-02-14 | $47.80 | $47.80 | 21,840 | — | — |
| 2023-02-13 | $49.50 | $49.50 | 1,020 | — | — |
| 2023-02-10 | $49.10 | $49.10 | 2,760 | — | — |
| 2023-02-09 | $50.10 | $50.10 | 4,410 | — | — |
| 2023-02-08 | $50.00 | $50.00 | 6,000 | — | — |
| 2023-02-07 | $49.00 | $49.00 | 12,060 | — | — |
| 2023-02-06 | $49.80 | $49.80 | 5,330 | — | — |
| 2023-02-03 | $47.10 | $47.10 | 10,700 | — | — |
| 2023-02-02 | $47.50 | $47.50 | 6,940 | — | — |
| 2023-02-01 | $45.60 | $45.60 | 2,890 | — | — |
| 2023-01-31 | $47.40 | $47.40 | 3,480 | — | — |
| 2023-01-30 | $47.90 | $47.90 | 2,360 | — | — |
| 2023-01-27 | $49.10 | $49.10 | 2,980 | — | — |
| 2023-01-26 | $47.80 | $47.80 | 1,780 | — | — |
| 2023-01-25 | $48.60 | $48.60 | 2,050 | — | — |
| 2023-01-24 | $50.60 | $50.60 | 4,760 | — | — |
| 2023-01-23 | $54.30 | $54.30 | 10,310 | — | — |
| 2023-01-20 | $48.30 | $48.30 | 2,920 | — | — |
| 2023-01-19 | $47.40 | $47.40 | 1,580 | — | — |
| 2023-01-18 | $47.40 | $47.40 | 2,820 | — | — |
| 2023-01-17 | $46.20 | $46.20 | 7,570 | — | — |
| 2023-01-13 | $49.20 | $49.20 | 2,010 | — | — |
| 2023-01-12 | $48.60 | $48.60 | 3,150 | — | — |
| 2023-01-11 | $47.70 | $47.70 | 2,060 | — | — |
| 2023-01-10 | $47.60 | $47.60 | 2,180 | — | — |
| 2023-01-09 | $48.50 | $48.50 | 3,340 | — | — |
| 2023-01-06 | $47.20 | $47.20 | 2,360 | — | — |
| 2023-01-05 | $46.40 | $46.40 | 1,970 | — | — |
| 2023-01-04 | $45.20 | $45.20 | 2,580 | — | — |
| 2023-01-03 | $46.60 | $46.60 | 2,830 | — | — |