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
- 1994-04-04 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 | $22.00 | $22.00 | 46,603 | — | — |
| 2023-12-28 | $26.40 | $26.40 | 11,044 | — | — |
| 2023-12-27 | $23.44 | $23.44 | 3,985 | — | — |
| 2023-12-26 | $23.28 | $23.28 | 4,545 | — | — |
| 2023-12-22 | $24.72 | $24.72 | 5,036 | — | — |
| 2023-12-21 | $23.60 | $23.60 | 4,945 | — | — |
| 2023-12-20 | $24.08 | $24.08 | 4,004 | — | — |
| 2023-12-19 | $23.44 | $23.44 | 5,193 | — | — |
| 2023-12-18 | $22.24 | $22.24 | 2,663 | — | — |
| 2023-12-15 | $20.72 | $20.72 | 3,711 | — | — |
| 2023-12-14 | $22.24 | $22.24 | 6,164 | — | — |
| 2023-12-13 | $20.80 | $20.80 | 4,795 | — | — |
| 2023-12-12 | $21.04 | $21.04 | 4,006 | — | — |
| 2023-12-11 | $21.68 | $21.68 | 3,459 | — | — |
| 2023-12-08 | $21.92 | $21.92 | 13,880 | — | — |
| 2023-12-07 | $23.84 | $23.84 | 17,996 | — | — |
| 2023-12-06 | $25.84 | $25.84 | 9,636 | — | — |
| 2023-12-05 | $26.72 | $26.72 | 6,575 | — | — |
| 2023-12-04 | $27.76 | $27.76 | 12,380 | — | — |
| 2023-12-01 | $29.92 | $29.92 | 15,336 | — | — |
| 2023-11-30 | $27.92 | $27.92 | 9,398 | — | — |
| 2023-11-29 | $29.20 | $29.20 | 13,384 | — | — |
| 2023-11-28 | $30.40 | $30.40 | 8,843 | — | — |
| 2023-11-27 | $32.08 | $32.08 | 33,189 | — | — |
| 2023-11-24 | $29.12 | $29.12 | 12,648 | — | — |
| 2023-11-22 | $26.40 | $26.40 | 23,286 | — | — |
| 2023-11-21 | $28.88 | $28.88 | 28,290 | — | — |
| 2023-11-20 | $28.88 | $28.88 | 34,200 | — | — |
| 2023-11-17 | $30.48 | $30.48 | 71,038 | — | — |
| 2023-11-16 | $33.60 | $33.60 | 92,903 | — | — |
| 2023-11-15 | $39.92 | $39.92 | 188,421 | — | — |
| 2023-11-14 | $40.40 | $40.40 | 899,640 | — | — |
| 2023-11-13 | $49.60 | $49.60 | 3,931,746 | — | — |
| 2023-11-10 | $12.48 | $12.48 | 2,605 | — | — |
| 2023-11-09 | $12.96 | $12.96 | 7,679 | — | — |
| 2023-11-08 | $13.60 | $13.60 | 6,036 | — | — |
| 2023-11-07 | $14.16 | $14.16 | 3,833 | — | — |
| 2023-11-06 | $14.80 | $14.80 | 2,968 | — | — |
| 2023-11-03 | $15.60 | $15.60 | 3,839 | — | — |
| 2023-11-02 | $15.04 | $15.04 | 1,524 | — | — |
| 2023-11-01 | $14.80 | $14.80 | 2,521 | — | — |
| 2023-10-31 | $14.88 | $14.88 | 9,104 | — | — |
| 2023-10-30 | $15.92 | $15.92 | 17,558 | — | — |
| 2023-10-27 | $20.24 | $20.24 | 4,331 | — | — |
| 2023-10-26 | $22.08 | $22.08 | 2,095 | — | — |
| 2023-10-25 | $22.16 | $22.16 | 1,815 | — | — |
| 2023-10-24 | $22.40 | $22.40 | 1,050 | — | — |
| 2023-10-23 | $23.60 | $23.60 | 1,714 | — | — |
| 2023-10-20 | $23.44 | $23.44 | 1,684 | — | — |
| 2023-10-19 | $23.44 | $23.44 | 2,701 | — | — |
| 2023-10-18 | $25.04 | $25.04 | 2,570 | — | — |
| 2023-10-17 | $26.40 | $26.40 | 7,520 | — | — |
| 2023-10-16 | $24.40 | $24.40 | 3,690 | — | — |
| 2023-10-13 | $25.20 | $25.20 | 7,800 | — | — |
| 2023-10-12 | $26.40 | $26.40 | 44,790 | — | — |
| 2023-10-11 | $22.32 | $22.32 | 2,456 | — | — |
| 2023-10-10 | $21.60 | $21.60 | 2,170 | — | — |
| 2023-10-09 | $22.08 | $22.08 | 1,698 | — | — |
| 2023-10-06 | $22.08 | $22.08 | 3,686 | — | — |
| 2023-10-05 | $22.64 | $22.64 | 953 | — | — |
| 2023-10-04 | $23.04 | $23.04 | 1,968 | — | — |
| 2023-10-03 | $22.72 | $22.72 | 2,681 | — | — |
| 2023-10-02 | $23.92 | $23.92 | 2,034 | — | — |
| 2023-09-29 | $23.92 | $23.92 | 2,911 | — | — |
| 2023-09-28 | $23.20 | $23.20 | 1,310 | — | — |
| 2023-09-27 | $23.20 | $23.20 | 2,630 | — | — |
| 2023-09-26 | $23.92 | $23.92 | 4,454 | — | — |
| 2023-09-25 | $22.48 | $22.48 | 1,273 | — | — |
| 2023-09-22 | $22.80 | $22.80 | 2,911 | — | — |
| 2023-09-21 | $22.56 | $22.56 | 1,840 | — | — |
| 2023-09-20 | $23.44 | $23.44 | 1,166 | — | — |
| 2023-09-19 | $24.00 | $24.00 | 1,389 | — | — |
| 2023-09-18 | $24.08 | $24.08 | 1,793 | — | — |
| 2023-09-15 | $27.20 | $27.20 | 3,983 | — | — |
| 2023-09-14 | $23.60 | $23.60 | 3,654 | — | — |
| 2023-09-13 | $22.64 | $22.64 | 1,593 | — | — |
| 2023-09-12 | $23.12 | $23.12 | 2,959 | — | — |
| 2023-09-11 | $22.64 | $22.64 | 6,146 | — | — |
| 2023-09-08 | $24.24 | $24.24 | 2,785 | — | — |
| 2023-09-07 | $24.72 | $24.72 | 2,843 | — | — |
| 2023-09-06 | $25.92 | $25.92 | 4,208 | — | — |
| 2023-09-05 | $26.24 | $26.24 | 4,720 | — | — |
| 2023-09-01 | $27.68 | $27.68 | 3,281 | — | — |
| 2023-08-31 | $28.00 | $28.00 | 4,713 | — | — |
| 2023-08-30 | $27.60 | $27.60 | 2,955 | — | — |
| 2023-08-29 | $26.56 | $26.56 | 3,718 | — | — |
| 2023-08-28 | $26.80 | $26.80 | 5,290 | — | — |
| 2023-08-25 | $28.48 | $28.48 | 3,648 | — | — |
| 2023-08-24 | $29.52 | $29.52 | 11,060 | — | — |
| 2023-08-23 | $32.00 | $32.00 | 10,874 | — | — |
| 2023-08-22 | $28.96 | $28.96 | 12,930 | — | — |
| 2023-08-21 | $33.04 | $33.04 | 25,264 | — | — |
| 2023-08-18 | $29.20 | $29.20 | 22,166 | — | — |
| 2023-08-17 | $26.40 | $26.40 | 90,154 | — | — |
| 2023-08-16 | $25.92 | $25.92 | 18,496 | — | — |
| 2023-08-15 | $24.00 | $24.00 | 1,965 | — | — |
| 2023-08-14 | $23.36 | $23.36 | 1,875 | — | — |
| 2023-08-11 | $23.68 | $23.68 | 3,031 | — | — |
| 2023-08-10 | $24.00 | $24.00 | 2,596 | — | — |
| 2023-08-09 | $24.72 | $24.72 | 7,233 | — | — |
| 2023-08-08 | $23.28 | $23.28 | 2,563 | — | — |
| 2023-08-07 | $23.60 | $23.60 | 9,578 | — | — |
| 2023-08-04 | $23.52 | $23.52 | 2,623 | — | — |
| 2023-08-03 | $24.00 | $24.00 | 1,465 | — | — |
| 2023-08-02 | $24.00 | $24.00 | 1,535 | — | — |
| 2023-08-01 | $24.88 | $24.88 | 2,700 | — | — |
| 2023-07-31 | $25.20 | $25.20 | 573 | — | — |
| 2023-07-28 | $25.60 | $25.60 | 2,194 | — | — |
| 2023-07-27 | $25.60 | $25.60 | 1,901 | — | — |
| 2023-07-26 | $25.52 | $25.52 | 1,563 | — | — |
| 2023-07-25 | $25.52 | $25.52 | 3,075 | — | — |
| 2023-07-24 | $25.60 | $25.60 | 1,858 | — | — |
| 2023-07-21 | $25.60 | $25.60 | 2,656 | — | — |
| 2023-07-20 | $25.76 | $25.76 | 5,005 | — | — |
| 2023-07-19 | $27.76 | $27.76 | 19,761 | — | — |
| 2023-07-18 | $25.12 | $25.12 | 8,110 | — | — |
| 2023-07-17 | $25.52 | $25.52 | 2,188 | — | — |
| 2023-07-14 | $24.56 | $24.56 | 9,549 | — | — |
| 2023-07-13 | $27.52 | $27.52 | 4,598 | — | — |
| 2023-07-12 | $27.44 | $27.44 | 9,928 | — | — |
| 2023-07-11 | $26.00 | $26.00 | 10,755 | — | — |
| 2023-07-10 | $24.00 | $24.00 | 1,956 | — | — |
| 2023-07-07 | $24.00 | $24.00 | 2,340 | — | — |
| 2023-07-06 | $24.24 | $24.24 | 3,701 | — | — |
| 2023-07-05 | $24.40 | $24.40 | 1,321 | — | — |
| 2023-07-03 | $24.40 | $24.40 | 1,288 | — | — |
| 2023-06-30 | $24.00 | $24.00 | 3,893 | — | — |
| 2023-06-29 | $24.00 | $24.00 | 2,506 | — | — |
| 2023-06-28 | $23.84 | $23.84 | 5,335 | — | — |
| 2023-06-27 | $24.64 | $24.64 | 3,603 | — | — |
| 2023-06-26 | $24.40 | $24.40 | 6,539 | — | — |
| 2023-06-23 | $24.72 | $24.72 | 10,711 | — | — |
| 2023-06-22 | $22.64 | $22.64 | 5,596 | — | — |
| 2023-06-21 | $22.80 | $22.80 | 7,075 | — | — |
| 2023-06-20 | $23.36 | $23.36 | 15,393 | — | — |
| 2023-06-16 | $20.80 | $20.80 | 23,461 | — | — |
| 2023-06-15 | $23.20 | $23.20 | 17,248 | — | — |
| 2023-06-14 | $25.60 | $25.60 | 12,894 | — | — |
| 2023-06-13 | $27.36 | $27.36 | 6,344 | — | — |
| 2023-06-12 | $26.72 | $26.72 | 3,159 | — | — |
| 2023-06-09 | $26.16 | $26.16 | 5,465 | — | — |
| 2023-06-08 | $27.52 | $27.52 | 3,994 | — | — |
| 2023-06-07 | $28.00 | $28.00 | 3,043 | — | — |
| 2023-06-06 | $26.72 | $26.72 | 3,996 | — | — |
| 2023-06-05 | $28.00 | $28.00 | 4,146 | — | — |
| 2023-06-02 | $28.40 | $28.40 | 14,683 | — | — |
| 2023-06-01 | $28.80 | $28.80 | 17,703 | — | — |
| 2023-05-31 | $29.04 | $29.04 | 136,518 | — | — |
| 2023-05-30 | $25.60 | $25.60 | 3,325 | — | — |
| 2023-05-26 | $26.00 | $26.00 | 3,188 | — | — |
| 2023-05-25 | $25.60 | $25.60 | 4,263 | — | — |
| 2023-05-24 | $26.80 | $26.80 | 5,508 | — | — |
| 2023-05-23 | $26.48 | $26.48 | 8,369 | — | — |
| 2023-05-22 | $26.24 | $26.24 | 13,564 | — | — |
| 2023-05-19 | $24.80 | $24.80 | 5,079 | — | — |
| 2023-05-18 | $24.24 | $24.24 | 4,884 | — | — |
| 2023-05-17 | $23.28 | $23.28 | 6,325 | — | — |
| 2023-05-16 | $22.96 | $22.96 | 23,733 | — | — |
| 2023-05-15 | $26.56 | $26.56 | 8,355 | — | — |
| 2023-05-12 | $28.80 | $28.80 | 4,734 | — | — |
| 2023-05-11 | $29.60 | $29.60 | 8,925 | — | — |
| 2023-05-10 | $30.40 | $30.40 | 27,138 | — | — |
| 2023-05-09 | $26.08 | $26.08 | 2,844 | — | — |
| 2023-05-08 | $25.92 | $25.92 | 6,210 | — | — |
| 2023-05-05 | $26.00 | $26.00 | 10,481 | — | — |
| 2023-05-04 | $25.36 | $25.36 | 4,151 | — | — |
| 2023-05-03 | $24.80 | $24.80 | 6,813 | — | — |
| 2023-05-02 | $24.64 | $24.64 | 4,861 | — | — |
| 2023-05-01 | $25.60 | $25.60 | 5,828 | — | — |
| 2023-04-28 | $25.84 | $25.84 | 7,244 | — | — |
| 2023-04-27 | $24.88 | $24.88 | 7,573 | — | — |
| 2023-04-26 | $26.08 | $26.08 | 8,700 | — | — |
| 2023-04-25 | $26.72 | $26.72 | 8,006 | — | — |
| 2023-04-24 | $27.04 | $27.04 | 8,959 | — | — |
| 2023-04-21 | $28.80 | $28.80 | 5,676 | — | — |
| 2023-04-20 | $28.64 | $28.64 | 6,438 | — | — |
| 2023-04-19 | $28.64 | $28.64 | 7,201 | — | — |
| 2023-04-18 | $29.76 | $29.76 | 6,630 | — | — |
| 2023-04-17 | $29.60 | $29.60 | 10,384 | — | — |
| 2023-04-14 | $29.36 | $29.36 | 17,193 | — | — |
| 2023-04-13 | $31.20 | $31.20 | 6,774 | — | — |
| 2023-04-12 | $31.20 | $31.20 | 5,194 | — | — |
| 2023-04-11 | $30.72 | $30.72 | 6,938 | — | — |
| 2023-04-10 | $29.92 | $29.92 | 9,093 | — | — |
| 2023-04-06 | $28.48 | $28.48 | 8,226 | — | — |
| 2023-04-05 | $28.00 | $28.00 | 16,349 | — | — |
| 2023-04-04 | $30.40 | $30.40 | 20,876 | — | — |
| 2023-04-03 | $32.72 | $32.72 | 28,346 | — | — |
| 2023-03-31 | $37.20 | $37.20 | 21,980 | — | — |
| 2023-03-30 | $39.28 | $39.28 | 16,538 | — | — |
| 2023-03-29 | $38.64 | $38.64 | 16,296 | — | — |
| 2023-03-28 | $40.00 | $40.00 | 12,338 | — | — |
| 2023-03-27 | $40.40 | $40.40 | 17,608 | — | — |
| 2023-03-24 | $41.60 | $41.60 | 19,544 | — | — |
| 2023-03-23 | $42.08 | $42.08 | 32,970 | — | — |
| 2023-03-22 | $48.00 | $48.00 | 75,088 | — | — |
| 2023-03-21 | $50.72 | $50.72 | 71,435 | — | — |
| 2023-03-20 | $44.80 | $44.80 | 81,640 | — | — |
| 2023-03-17 | $41.20 | $41.20 | 40,334 | — | — |
| 2023-03-16 | $42.80 | $42.80 | 51,194 | — | — |
| 2023-03-15 | $45.52 | $45.52 | 78,324 | — | — |
| 2023-03-14 | $43.60 | $43.60 | 154,630 | — | — |
| 2023-03-13 | $52.32 | $52.32 | 680,533 | — | — |
| 2023-03-10 | $45.60 | $45.60 | 395,135 | — | — |
| 2023-03-09 | $37.04 | $37.04 | 123,144 | — | — |
| 2023-03-08 | $45.20 | $45.20 | 123,789 | — | — |
| 2023-03-07 | $50.40 | $50.40 | 374,438 | — | — |
| 2023-03-06 | $52.40 | $52.40 | 3,963 | — | — |
| 2023-03-03 | $54.24 | $54.24 | 6,396 | — | — |
| 2023-03-02 | $54.88 | $54.88 | 6,875 | — | — |
| 2023-03-01 | $51.84 | $51.84 | 7,844 | — | — |
| 2023-02-28 | $54.40 | $54.40 | 4,939 | — | — |
| 2023-02-27 | $54.96 | $54.96 | 7,124 | — | — |
| 2023-02-24 | $56.40 | $56.40 | 5,163 | — | — |
| 2023-02-23 | $58.40 | $58.40 | 15,248 | — | — |
| 2023-02-22 | $56.32 | $56.32 | 18,356 | — | — |
| 2023-02-21 | $63.12 | $63.12 | 15,126 | — | — |
| 2023-02-17 | $72.72 | $72.72 | 7,099 | — | — |
| 2023-02-16 | $73.12 | $73.12 | 9,171 | — | — |
| 2023-02-15 | $74.80 | $74.80 | 8,633 | — | — |
| 2023-02-14 | $72.80 | $72.80 | 19,936 | — | — |
| 2023-02-13 | $87.20 | $87.20 | 5,874 | — | — |
| 2023-02-10 | $88.80 | $88.80 | 9,209 | — | — |
| 2023-02-09 | $88.00 | $88.00 | 23,616 | — | — |
| 2023-02-08 | $106.40 | $106.40 | 20,560 | — | — |
| 2023-02-07 | $119.20 | $119.20 | 15,959 | — | — |
| 2023-02-06 | $129.60 | $129.60 | 15,760 | — | — |
| 2023-02-03 | $140.00 | $140.00 | 94,906 | — | — |
| 2023-02-02 | $176.80 | $176.80 | 371,144 | — | — |
| 2023-02-01 | $135.20 | $135.20 | 22,886 | — | — |
| 2023-01-31 | $169.60 | $169.60 | 581 | — | — |
| 2023-01-30 | $174.40 | $174.40 | 713 | — | — |
| 2023-01-27 | $179.20 | $179.20 | 941 | — | — |
| 2023-01-26 | $166.40 | $166.40 | 810 | — | — |
| 2023-01-25 | $168.80 | $168.80 | 568 | — | — |
| 2023-01-24 | $172.00 | $172.00 | 3,213 | — | — |
| 2023-01-23 | $205.92 | $205.92 | 2,146 | — | — |
| 2023-01-20 | $207.20 | $207.20 | 4,153 | — | — |
| 2023-01-19 | $227.20 | $227.20 | 24,388 | — | — |
| 2023-01-18 | $192.80 | $192.80 | 3,324 | — | — |
| 2023-01-17 | $209.60 | $209.60 | 3,015 | — | — |
| 2023-01-13 | $188.80 | $188.80 | 1,914 | — | — |
| 2023-01-12 | $181.60 | $181.60 | 1,970 | — | — |
| 2023-01-11 | $187.20 | $187.20 | 4,068 | — | — |
| 2023-01-10 | $192.00 | $192.00 | 14,664 | — | — |
| 2023-01-09 | $173.60 | $173.60 | 3,385 | — | — |
| 2023-01-06 | $181.84 | $181.84 | 4,338 | — | — |
| 2023-01-05 | $186.40 | $186.40 | 13,403 | — | — |
| 2023-01-04 | $177.60 | $177.60 | 20,461 | — | — |
| 2023-01-03 | $177.60 | $177.60 | 313 | — | — |