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
- 2018-07-19 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 | $23.00 | $23.00 | 2,831,180 | — | — |
| 2023-12-28 | $24.10 | $24.10 | 3,574,940 | — | — |
| 2023-12-27 | $22.40 | $22.40 | 3,303,860 | — | — |
| 2023-12-26 | $22.90 | $22.90 | 2,889,760 | — | — |
| 2023-12-22 | $21.90 | $21.90 | 4,531,790 | — | — |
| 2023-12-21 | $20.30 | $20.30 | 2,335,070 | — | — |
| 2023-12-20 | $20.10 | $20.10 | 4,093,320 | — | — |
| 2023-12-19 | $20.50 | $20.50 | 1,542,840 | — | — |
| 2023-12-18 | $19.80 | $19.80 | 1,837,330 | — | — |
| 2023-12-15 | $20.60 | $20.60 | 2,074,260 | — | — |
| 2023-12-14 | $20.60 | $20.60 | 3,669,620 | — | — |
| 2023-12-13 | $19.10 | $19.10 | 2,007,770 | — | — |
| 2023-12-12 | $18.00 | $18.00 | 1,285,920 | — | — |
| 2023-12-11 | $18.40 | $18.40 | 1,775,520 | — | — |
| 2023-12-08 | $19.20 | $19.20 | 1,454,280 | — | — |
| 2023-12-07 | $18.60 | $18.60 | 1,610,780 | — | — |
| 2023-12-06 | $18.40 | $18.40 | 1,265,660 | — | — |
| 2023-12-05 | $18.70 | $18.70 | 2,282,610 | — | — |
| 2023-12-04 | $20.60 | $20.60 | 2,370,460 | — | — |
| 2023-12-01 | $19.00 | $19.00 | 1,444,070 | — | — |
| 2023-11-30 | $18.10 | $18.10 | 1,046,870 | — | — |
| 2023-11-29 | $18.10 | $18.10 | 1,208,440 | — | — |
| 2023-11-28 | $17.70 | $17.70 | 838,160 | — | — |
| 2023-11-27 | $17.70 | $17.70 | 719,540 | — | — |
| 2023-11-24 | $18.00 | $18.00 | 364,700 | — | — |
| 2023-11-22 | $17.90 | $17.90 | 612,850 | — | — |
| 2023-11-21 | $17.80 | $17.80 | 853,950 | — | — |
| 2023-11-20 | $18.20 | $18.20 | 1,160,110 | — | — |
| 2023-11-17 | $18.30 | $18.30 | 1,290,180 | — | — |
| 2023-11-16 | $17.50 | $17.50 | 901,410 | — | — |
| 2023-11-15 | $18.20 | $18.20 | 1,785,980 | — | — |
| 2023-11-14 | $17.30 | $17.30 | 1,278,980 | — | — |
| 2023-11-13 | $16.80 | $16.80 | 779,580 | — | — |
| 2023-11-10 | $16.70 | $16.70 | 1,072,960 | — | — |
| 2023-11-09 | $16.60 | $16.60 | 1,267,340 | — | — |
| 2023-11-08 | $17.40 | $17.40 | 941,780 | — | — |
| 2023-11-07 | $17.90 | $17.90 | 1,017,400 | — | — |
| 2023-11-06 | $18.30 | $18.30 | 1,239,510 | — | — |
| 2023-11-03 | $19.20 | $19.20 | 1,192,240 | — | — |
| 2023-11-02 | $18.20 | $18.20 | 1,071,380 | — | — |
| 2023-11-01 | $17.30 | $17.30 | 891,720 | — | — |
| 2023-10-31 | $18.00 | $18.00 | 957,700 | — | — |
| 2023-10-30 | $17.30 | $17.30 | 1,154,470 | — | — |
| 2023-10-27 | $17.10 | $17.10 | 1,046,000 | — | — |
| 2023-10-26 | $17.70 | $17.70 | 1,167,990 | — | — |
| 2023-10-25 | $17.90 | $17.90 | 1,148,520 | — | — |
| 2023-10-24 | $19.30 | $19.30 | 1,424,760 | — | — |
| 2023-10-23 | $17.80 | $17.80 | 1,408,730 | — | — |
| 2023-10-20 | $18.40 | $18.40 | 1,329,610 | — | — |
| 2023-10-19 | $19.10 | $19.10 | 1,174,410 | — | — |
| 2023-10-18 | $19.80 | $19.80 | 1,493,120 | — | — |
| 2023-10-17 | $20.80 | $20.80 | 1,030,740 | — | — |
| 2023-10-16 | $20.30 | $20.30 | 1,176,000 | — | — |
| 2023-10-13 | $20.10 | $20.10 | 1,124,690 | — | — |
| 2023-10-12 | $19.70 | $19.70 | 1,297,520 | — | — |
| 2023-10-11 | $20.50 | $20.50 | 1,315,190 | — | — |
| 2023-10-10 | $21.30 | $21.30 | 1,658,510 | — | — |
| 2023-10-09 | $20.30 | $20.30 | 1,865,030 | — | — |
| 2023-10-06 | $20.60 | $20.60 | 2,117,880 | — | — |
| 2023-10-05 | $21.20 | $21.20 | 2,243,490 | — | — |
| 2023-10-04 | $22.20 | $22.20 | 3,667,760 | — | — |
| 2023-10-03 | $22.40 | $22.40 | 1,700,960 | — | — |
| 2023-10-02 | $22.70 | $22.70 | 2,322,290 | — | — |
| 2023-09-29 | $23.90 | $23.90 | 1,559,770 | — | — |
| 2023-09-28 | $23.50 | $23.50 | 1,820,180 | — | — |
| 2023-09-27 | $24.00 | $24.00 | 3,439,350 | — | — |
| 2023-09-26 | $24.00 | $24.00 | 1,779,340 | — | — |
| 2023-09-25 | $25.70 | $25.70 | 2,153,710 | — | — |
| 2023-09-22 | $24.00 | $24.00 | 1,910,640 | — | — |
| 2023-09-21 | $23.80 | $23.80 | 2,225,310 | — | — |
| 2023-09-20 | $24.70 | $24.70 | 2,230,030 | — | — |
| 2023-09-19 | $24.60 | $24.60 | 2,775,410 | — | — |
| 2023-09-18 | $25.60 | $25.60 | 5,913,970 | — | — |
| 2023-09-15 | $29.30 | $29.30 | 4,386,010 | — | — |
| 2023-09-14 | $29.80 | $29.80 | 3,435,240 | — | — |
| 2023-09-13 | $29.40 | $29.40 | 2,868,990 | — | — |
| 2023-09-12 | $29.10 | $29.10 | 6,023,150 | — | — |
| 2023-09-11 | $33.10 | $33.10 | 8,996,810 | — | — |
| 2023-09-08 | $30.20 | $30.20 | 3,967,880 | — | — |
| 2023-09-07 | $29.60 | $29.60 | 3,478,470 | — | — |
| 2023-09-06 | $29.80 | $29.80 | 5,385,150 | — | — |
| 2023-09-05 | $30.90 | $30.90 | 7,608,220 | — | — |
| 2023-09-01 | $29.90 | $29.90 | 5,123,300 | — | — |
| 2023-08-31 | $29.60 | $29.60 | 8,982,770 | — | — |
| 2023-08-30 | $26.60 | $26.60 | 7,624,880 | — | — |
| 2023-08-29 | $24.00 | $24.00 | 1,134,150 | — | — |
| 2023-08-28 | $23.50 | $23.50 | 786,920 | — | — |
| 2023-08-25 | $23.40 | $23.40 | 1,189,890 | — | — |
| 2023-08-24 | $22.60 | $22.60 | 1,997,660 | — | — |
| 2023-08-23 | $24.90 | $24.90 | 1,015,770 | — | — |
| 2023-08-22 | $24.90 | $24.90 | 1,332,720 | — | — |
| 2023-08-21 | $24.90 | $24.90 | 2,146,990 | — | — |
| 2023-08-18 | $26.40 | $26.40 | 2,236,670 | — | — |
| 2023-08-17 | $26.60 | $26.60 | 2,194,690 | — | — |
| 2023-08-16 | $26.30 | $26.30 | 3,600,540 | — | — |
| 2023-08-15 | $25.20 | $25.20 | 1,933,230 | — | — |
| 2023-08-14 | $26.20 | $26.20 | 1,632,340 | — | — |
| 2023-08-11 | $26.20 | $26.20 | 2,192,330 | — | — |
| 2023-08-10 | $26.20 | $26.20 | 3,662,840 | — | — |
| 2023-08-09 | $28.60 | $28.60 | 4,946,440 | — | — |
| 2023-08-08 | $30.20 | $30.20 | 12,576,970 | — | — |
| 2023-08-07 | $22.20 | $22.20 | 2,034,940 | — | — |
| 2023-08-04 | $23.00 | $23.00 | 2,244,200 | — | — |
| 2023-08-03 | $24.10 | $24.10 | 1,714,290 | — | — |
| 2023-08-02 | $23.70 | $23.70 | 3,926,790 | — | — |
| 2023-08-01 | $23.80 | $23.80 | 3,159,740 | — | — |
| 2023-07-31 | $25.30 | $25.30 | 4,687,500 | — | — |
| 2023-07-28 | $22.70 | $22.70 | 4,078,690 | — | — |
| 2023-07-27 | $21.40 | $21.40 | 6,361,670 | — | — |
| 2023-07-26 | $19.30 | $19.30 | 9,707,700 | — | — |
| 2023-07-25 | $16.80 | $16.80 | 1,077,430 | — | — |
| 2023-07-24 | $16.90 | $16.90 | 848,390 | — | — |
| 2023-07-21 | $16.80 | $16.80 | 905,770 | — | — |
| 2023-07-20 | $16.50 | $16.50 | 1,508,620 | — | — |
| 2023-07-19 | $17.70 | $17.70 | 1,661,860 | — | — |
| 2023-07-18 | $16.60 | $16.60 | 1,105,580 | — | — |
| 2023-07-17 | $16.90 | $16.90 | 661,240 | — | — |
| 2023-07-14 | $16.60 | $16.60 | 2,097,240 | — | — |
| 2023-07-13 | $18.10 | $18.10 | 1,779,010 | — | — |
| 2023-07-12 | $17.20 | $17.20 | 2,264,530 | — | — |
| 2023-07-11 | $17.70 | $17.70 | 2,665,950 | — | — |
| 2023-07-10 | $17.20 | $17.20 | 2,074,540 | — | — |
| 2023-07-07 | $16.40 | $16.40 | 1,603,080 | — | — |
| 2023-07-06 | $15.50 | $15.50 | 2,136,890 | — | — |
| 2023-07-05 | $16.40 | $16.40 | 1,461,160 | — | — |
| 2023-07-03 | $16.90 | $16.90 | 2,686,590 | — | — |
| 2023-06-30 | $15.60 | $15.60 | 1,867,750 | — | — |
| 2023-06-29 | $16.10 | $16.10 | 1,220,290 | — | — |
| 2023-06-28 | $15.80 | $15.80 | 1,069,380 | — | — |
| 2023-06-27 | $16.00 | $16.00 | 957,310 | — | — |
| 2023-06-26 | $15.80 | $15.80 | 1,107,000 | — | — |
| 2023-06-23 | $15.20 | $15.20 | 1,631,650 | — | — |
| 2023-06-22 | $16.10 | $16.10 | 1,090,220 | — | — |
| 2023-06-21 | $15.80 | $15.80 | 2,188,080 | — | — |
| 2023-06-20 | $15.50 | $15.50 | 1,310,530 | — | — |
| 2023-06-16 | $15.60 | $15.60 | 1,796,370 | — | — |
| 2023-06-15 | $16.10 | $16.10 | 1,923,940 | — | — |
| 2023-06-14 | $16.40 | $16.40 | 1,556,520 | — | — |
| 2023-06-13 | $17.10 | $17.10 | 1,477,610 | — | — |
| 2023-06-12 | $16.70 | $16.70 | 1,883,230 | — | — |
| 2023-06-09 | $15.90 | $15.90 | 2,126,660 | — | — |
| 2023-06-08 | $16.70 | $16.70 | 2,360,800 | — | — |
| 2023-06-07 | $17.30 | $17.30 | 2,095,410 | — | — |
| 2023-06-06 | $17.70 | $17.70 | 1,523,850 | — | — |
| 2023-06-05 | $16.90 | $16.90 | 1,564,140 | — | — |
| 2023-06-02 | $17.20 | $17.20 | 2,127,290 | — | — |
| 2023-06-01 | $17.00 | $17.00 | 2,610,150 | — | — |
| 2023-05-31 | $16.70 | $16.70 | 2,926,830 | — | — |
| 2023-05-30 | $18.30 | $18.30 | 2,800,130 | — | — |
| 2023-05-26 | $18.60 | $18.60 | 5,116,580 | — | — |
| 2023-05-25 | $23.60 | $23.60 | 1,229,390 | — | — |
| 2023-05-24 | $24.20 | $24.20 | 608,490 | — | — |
| 2023-05-23 | $24.50 | $24.50 | 635,320 | — | — |
| 2023-05-22 | $25.30 | $25.30 | 1,268,260 | — | — |
| 2023-05-19 | $24.10 | $24.10 | 655,860 | — | — |
| 2023-05-18 | $24.40 | $24.40 | 727,090 | — | — |
| 2023-05-17 | $24.10 | $24.10 | 887,310 | — | — |
| 2023-05-16 | $23.50 | $23.50 | 686,540 | — | — |
| 2023-05-15 | $24.30 | $24.30 | 923,690 | — | — |
| 2023-05-12 | $24.10 | $24.10 | 820,150 | — | — |
| 2023-05-11 | $24.30 | $24.30 | 1,773,140 | — | — |
| 2023-05-10 | $27.50 | $27.50 | 975,100 | — | — |
| 2023-05-09 | $27.20 | $27.20 | 1,130,820 | — | — |
| 2023-05-08 | $27.80 | $27.80 | 1,052,720 | — | — |
| 2023-05-05 | $27.70 | $27.70 | 1,875,660 | — | — |
| 2023-05-04 | $25.20 | $25.20 | 1,546,510 | — | — |
| 2023-05-03 | $23.90 | $23.90 | 1,156,690 | — | — |
| 2023-05-02 | $22.80 | $22.80 | 715,110 | — | — |
| 2023-05-01 | $22.80 | $22.80 | 737,300 | — | — |
| 2023-04-28 | $23.50 | $23.50 | 829,980 | — | — |
| 2023-04-27 | $23.90 | $23.90 | 1,910,090 | — | — |
| 2023-04-26 | $21.80 | $21.80 | 1,041,360 | — | — |
| 2023-04-25 | $22.40 | $22.40 | 824,670 | — | — |
| 2023-04-24 | $23.50 | $23.50 | 928,710 | — | — |
| 2023-04-21 | $23.00 | $23.00 | 731,960 | — | — |
| 2023-04-20 | $23.50 | $23.50 | 839,270 | — | — |
| 2023-04-19 | $24.10 | $24.10 | 522,680 | — | — |
| 2023-04-18 | $24.70 | $24.70 | 810,270 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 1,101,170 | — | — |
| 2023-04-14 | $23.70 | $23.70 | 1,586,410 | — | — |
| 2023-04-13 | $24.50 | $24.50 | 1,126,960 | — | — |
| 2023-04-12 | $24.60 | $24.60 | 949,580 | — | — |
| 2023-04-11 | $25.20 | $25.20 | 2,245,240 | — | — |
| 2023-04-10 | $27.40 | $27.40 | 1,834,320 | — | — |
| 2023-04-06 | $26.00 | $26.00 | 1,118,770 | — | — |
| 2023-04-05 | $24.40 | $24.40 | 707,640 | — | — |
| 2023-04-04 | $24.90 | $24.90 | 620,970 | — | — |
| 2023-04-03 | $25.40 | $25.40 | 726,810 | — | — |
| 2023-03-31 | $25.30 | $25.30 | 663,160 | — | — |
| 2023-03-30 | $25.20 | $25.20 | 800,300 | — | — |
| 2023-03-29 | $25.80 | $25.80 | 814,660 | — | — |
| 2023-03-28 | $25.00 | $25.00 | 1,031,700 | — | — |
| 2023-03-27 | $26.10 | $26.10 | 696,530 | — | — |
| 2023-03-24 | $26.20 | $26.20 | 599,640 | — | — |
| 2023-03-23 | $26.10 | $26.10 | 810,070 | — | — |
| 2023-03-22 | $25.70 | $25.70 | 877,480 | — | — |
| 2023-03-21 | $26.60 | $26.60 | 1,319,720 | — | — |
| 2023-03-20 | $24.80 | $24.80 | 1,269,010 | — | — |
| 2023-03-17 | $26.10 | $26.10 | 1,913,590 | — | — |
| 2023-03-16 | $25.80 | $25.80 | 2,659,520 | — | — |
| 2023-03-15 | $23.60 | $23.60 | 1,140,380 | — | — |
| 2023-03-14 | $24.00 | $24.00 | 1,270,570 | — | — |
| 2023-03-13 | $24.40 | $24.40 | 1,403,930 | — | — |
| 2023-03-10 | $24.20 | $24.20 | 1,568,990 | — | — |
| 2023-03-09 | $25.30 | $25.30 | 1,145,330 | — | — |
| 2023-03-08 | $25.90 | $25.90 | 879,840 | — | — |
| 2023-03-07 | $26.20 | $26.20 | 925,440 | — | — |
| 2023-03-06 | $26.90 | $26.90 | 1,007,290 | — | — |
| 2023-03-03 | $27.70 | $27.70 | 1,082,500 | — | — |
| 2023-03-02 | $27.10 | $27.10 | 884,650 | — | — |
| 2023-03-01 | $27.50 | $27.50 | 904,190 | — | — |
| 2023-02-28 | $28.30 | $28.30 | 1,000,370 | — | — |
| 2023-02-27 | $27.60 | $27.60 | 994,370 | — | — |
| 2023-02-24 | $28.20 | $28.20 | 1,047,560 | — | — |
| 2023-02-23 | $28.70 | $28.70 | 1,216,140 | — | — |
| 2023-02-22 | $28.40 | $28.40 | 1,246,560 | — | — |
| 2023-02-21 | $27.80 | $27.80 | 1,576,000 | — | — |
| 2023-02-17 | $30.10 | $30.10 | 1,225,950 | — | — |
| 2023-02-16 | $30.50 | $30.50 | 1,349,570 | — | — |
| 2023-02-15 | $30.90 | $30.90 | 1,594,990 | — | — |
| 2023-02-14 | $29.70 | $29.70 | 1,205,300 | — | — |
| 2023-02-13 | $28.70 | $28.70 | 1,083,450 | — | — |
| 2023-02-10 | $28.40 | $28.40 | 1,448,970 | — | — |
| 2023-02-09 | $28.60 | $28.60 | 1,942,710 | — | — |
| 2023-02-08 | $30.30 | $30.30 | 1,058,310 | — | — |
| 2023-02-07 | $31.40 | $31.40 | 2,041,870 | — | — |
| 2023-02-06 | $31.90 | $31.90 | 1,053,710 | — | — |
| 2023-02-03 | $32.00 | $32.00 | 1,539,170 | — | — |
| 2023-02-02 | $33.50 | $33.50 | 2,635,710 | — | — |
| 2023-02-01 | $33.30 | $33.30 | 2,395,400 | — | — |
| 2023-01-31 | $32.40 | $32.40 | 1,638,690 | — | — |
| 2023-01-30 | $30.80 | $30.80 | 1,284,940 | — | — |
| 2023-01-27 | $32.10 | $32.10 | 2,476,090 | — | — |
| 2023-01-26 | $30.70 | $30.70 | 1,190,760 | — | — |
| 2023-01-25 | $31.00 | $31.00 | 1,130,360 | — | — |
| 2023-01-24 | $31.10 | $31.10 | 1,145,910 | — | — |
| 2023-01-23 | $31.80 | $31.80 | 2,046,990 | — | — |
| 2023-01-20 | $30.50 | $30.50 | 1,733,120 | — | — |
| 2023-01-19 | $29.50 | $29.50 | 1,731,690 | — | — |
| 2023-01-18 | $30.70 | $30.70 | 1,962,860 | — | — |
| 2023-01-17 | $32.40 | $32.40 | 1,977,560 | — | — |
| 2023-01-13 | $31.70 | $31.70 | 2,185,370 | — | — |
| 2023-01-12 | $32.90 | $32.90 | 2,455,260 | — | — |
| 2023-01-11 | $30.40 | $30.40 | 3,075,420 | — | — |
| 2023-01-10 | $27.90 | $27.90 | 1,319,980 | — | — |
| 2023-01-09 | $27.60 | $27.60 | 2,796,550 | — | — |
| 2023-01-06 | $29.50 | $29.50 | 1,453,770 | — | — |
| 2023-01-05 | $29.40 | $29.40 | 1,412,750 | — | — |
| 2023-01-04 | $29.60 | $29.60 | 1,929,760 | — | — |
| 2023-01-03 | $27.50 | $27.50 | 1,771,070 | — | — |