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
- 2022-06-01 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 | $18.90 | $18.90 | 38,740 | — | — |
| 2023-12-28 | $19.40 | $19.40 | 35,220 | — | — |
| 2023-12-27 | $19.50 | $19.50 | 42,840 | — | — |
| 2023-12-26 | $18.50 | $18.50 | 57,120 | — | — |
| 2023-12-22 | $19.75 | $19.75 | 15,600 | — | — |
| 2023-12-21 | $19.85 | $19.85 | 19,440 | — | — |
| 2023-12-20 | $19.45 | $19.45 | 23,340 | — | — |
| 2023-12-19 | $20.10 | $20.10 | 25,300 | — | — |
| 2023-12-18 | $20.20 | $20.20 | 60,260 | — | — |
| 2023-12-15 | $20.95 | $20.95 | 22,200 | — | — |
| 2023-12-14 | $21.30 | $21.30 | 45,300 | — | — |
| 2023-12-13 | $21.65 | $21.65 | 22,060 | — | — |
| 2023-12-12 | $21.00 | $21.00 | 9,220 | — | — |
| 2023-12-11 | $20.95 | $20.95 | 18,600 | — | — |
| 2023-12-08 | $21.25 | $21.25 | 12,500 | — | — |
| 2023-12-07 | $20.75 | $20.75 | 17,740 | — | — |
| 2023-12-06 | $21.45 | $21.45 | 24,580 | — | — |
| 2023-12-05 | $21.90 | $21.90 | 22,580 | — | — |
| 2023-12-04 | $22.90 | $22.90 | 21,600 | — | — |
| 2023-12-01 | $22.95 | $22.95 | 43,860 | — | — |
| 2023-11-30 | $21.95 | $21.95 | 33,000 | — | — |
| 2023-11-29 | $22.40 | $22.40 | 29,360 | — | — |
| 2023-11-28 | $22.10 | $22.10 | 32,060 | — | — |
| 2023-11-27 | $21.45 | $21.45 | 95,020 | — | — |
| 2023-11-24 | $22.40 | $22.40 | 93,520 | — | — |
| 2023-11-22 | $21.05 | $21.05 | 29,100 | — | — |
| 2023-11-21 | $21.25 | $21.25 | 18,020 | — | — |
| 2023-11-20 | $21.50 | $21.50 | 30,100 | — | — |
| 2023-11-17 | $21.50 | $21.50 | 20,440 | — | — |
| 2023-11-16 | $21.30 | $21.30 | 17,180 | — | — |
| 2023-11-15 | $21.70 | $21.70 | 43,060 | — | — |
| 2023-11-14 | $21.00 | $21.00 | 35,100 | — | — |
| 2023-11-13 | $20.90 | $20.90 | 45,220 | — | — |
| 2023-11-10 | $21.65 | $21.65 | 24,480 | — | — |
| 2023-11-09 | $21.75 | $21.75 | 37,820 | — | — |
| 2023-11-08 | $21.65 | $21.65 | 30,820 | — | — |
| 2023-11-07 | $21.95 | $21.95 | 28,440 | — | — |
| 2023-11-06 | $22.00 | $22.00 | 43,380 | — | — |
| 2023-11-03 | $22.25 | $22.25 | 71,440 | — | — |
| 2023-11-02 | $21.75 | $21.75 | 440,040 | — | — |
| 2023-11-01 | $23.45 | $23.45 | 1,067,000 | — | — |
| 2023-10-31 | $22.20 | $22.20 | 1,028,580 | — | — |
| 2023-10-30 | $23.55 | $23.55 | 1,456,980 | — | — |
| 2023-10-27 | $23.25 | $23.25 | 1,114,340 | — | — |
| 2023-10-26 | $26.50 | $26.50 | 1,159,000 | — | — |
| 2023-10-25 | $24.80 | $24.80 | 813,400 | — | — |
| 2023-10-24 | $27.60 | $27.60 | 1,025,740 | — | — |
| 2023-10-23 | $25.25 | $25.25 | 1,013,940 | — | — |
| 2023-10-20 | $23.85 | $23.85 | 1,028,000 | — | — |
| 2023-10-19 | $25.85 | $25.85 | 584,360 | — | — |
| 2023-10-18 | $23.70 | $23.70 | 515,280 | — | — |
| 2023-10-17 | $25.85 | $25.85 | 435,460 | — | — |
| 2023-10-16 | $24.85 | $24.85 | 537,280 | — | — |
| 2023-10-13 | $24.20 | $24.20 | 372,440 | — | — |
| 2023-10-12 | $23.55 | $23.55 | 224,460 | — | — |
| 2023-10-11 | $23.80 | $23.80 | 341,160 | — | — |
| 2023-10-10 | $22.85 | $22.85 | 183,060 | — | — |
| 2023-10-09 | $24.95 | $24.95 | 110,620 | — | — |
| 2023-10-06 | $23.00 | $23.00 | 82,800 | — | — |
| 2023-10-05 | $23.55 | $23.55 | 69,840 | — | — |
| 2023-10-04 | $24.65 | $24.65 | 349,640 | — | — |
| 2023-10-03 | $23.70 | $23.70 | 47,440 | — | — |
| 2023-10-02 | $25.35 | $25.35 | 25,600 | — | — |
| 2023-09-29 | $25.65 | $25.65 | 86,460 | — | — |
| 2023-09-28 | $25.05 | $25.05 | 66,480 | — | — |
| 2023-09-27 | $23.35 | $23.35 | 24,320 | — | — |
| 2023-09-26 | $22.75 | $22.75 | 19,620 | — | — |
| 2023-09-25 | $22.85 | $22.85 | 61,980 | — | — |
| 2023-09-22 | $24.85 | $24.85 | 44,440 | — | — |
| 2023-09-21 | $25.70 | $25.70 | 35,360 | — | — |
| 2023-09-20 | $27.05 | $27.05 | 14,000 | — | — |
| 2023-09-19 | $27.15 | $27.15 | 30,340 | — | — |
| 2023-09-18 | $27.25 | $27.25 | 13,380 | — | — |
| 2023-09-15 | $27.20 | $27.20 | 22,360 | — | — |
| 2023-09-14 | $28.05 | $28.05 | 28,480 | — | — |
| 2023-09-13 | $27.50 | $27.50 | 46,600 | — | — |
| 2023-09-12 | $27.00 | $27.00 | 24,200 | — | — |
| 2023-09-11 | $27.25 | $27.25 | 29,660 | — | — |
| 2023-09-08 | $27.40 | $27.40 | 29,540 | — | — |
| 2023-09-07 | $27.75 | $27.75 | 34,540 | — | — |
| 2023-09-06 | $28.15 | $28.15 | 48,300 | — | — |
| 2023-09-05 | $28.30 | $28.30 | 39,580 | — | — |
| 2023-09-01 | $28.45 | $28.45 | 48,480 | — | — |
| 2023-08-31 | $28.25 | $28.25 | 51,300 | — | — |
| 2023-08-30 | $28.65 | $28.65 | 46,680 | — | — |
| 2023-08-29 | $29.20 | $29.20 | 58,300 | — | — |
| 2023-08-28 | $29.95 | $29.95 | 53,920 | — | — |
| 2023-08-25 | $29.20 | $29.20 | 50,000 | — | — |
| 2023-08-24 | $29.50 | $29.50 | 50,180 | — | — |
| 2023-08-23 | $29.30 | $29.30 | 77,560 | — | — |
| 2023-08-22 | $29.65 | $29.65 | 271,260 | — | — |
| 2023-08-21 | $29.75 | $29.75 | 154,900 | — | — |
| 2023-08-18 | $31.40 | $31.40 | 2,657,740 | — | — |
| 2023-08-17 | $27.30 | $27.30 | 52,280 | — | — |
| 2023-08-16 | $28.80 | $28.80 | 41,800 | — | — |
| 2023-08-15 | $29.40 | $29.40 | 42,620 | — | — |
| 2023-08-14 | $30.75 | $30.75 | 52,320 | — | — |
| 2023-08-11 | $30.15 | $30.15 | 72,680 | — | — |
| 2023-08-10 | $31.35 | $31.35 | 34,280 | — | — |
| 2023-08-09 | $31.50 | $31.50 | 46,980 | — | — |
| 2023-08-08 | $32.35 | $32.35 | 60,540 | — | — |
| 2023-08-07 | $32.70 | $32.70 | 100,240 | — | — |
| 2023-08-04 | $34.25 | $34.25 | 102,420 | — | — |
| 2023-08-03 | $34.10 | $34.10 | 65,580 | — | — |
| 2023-08-02 | $33.80 | $33.80 | 64,760 | — | — |
| 2023-08-01 | $35.35 | $35.35 | 94,440 | — | — |
| 2023-07-31 | $35.60 | $35.60 | 93,880 | — | — |
| 2023-07-28 | $35.65 | $35.65 | 84,980 | — | — |
| 2023-07-27 | $34.70 | $34.70 | 100,100 | — | — |
| 2023-07-26 | $36.10 | $36.10 | 67,200 | — | — |
| 2023-07-25 | $36.35 | $36.35 | 108,720 | — | — |
| 2023-07-24 | $36.90 | $36.90 | 113,180 | — | — |
| 2023-07-21 | $37.85 | $37.85 | 200,500 | — | — |
| 2023-07-20 | $37.45 | $37.45 | 228,760 | — | — |
| 2023-07-19 | $39.15 | $39.15 | 1,444,080 | — | — |
| 2023-07-18 | $35.15 | $35.15 | 61,220 | — | — |
| 2023-07-17 | $35.95 | $35.95 | 71,640 | — | — |
| 2023-07-14 | $35.55 | $35.55 | 72,480 | — | — |
| 2023-07-13 | $36.55 | $36.55 | 150,080 | — | — |
| 2023-07-12 | $36.00 | $36.00 | 177,680 | — | — |
| 2023-07-11 | $35.35 | $35.35 | 236,680 | — | — |
| 2023-07-10 | $36.30 | $36.30 | 255,420 | — | — |
| 2023-07-07 | $35.95 | $35.95 | 717,780 | — | — |
| 2023-07-06 | $33.35 | $33.35 | 229,980 | — | — |
| 2023-07-05 | $36.80 | $36.80 | 302,360 | — | — |
| 2023-07-03 | $40.30 | $40.30 | 464,400 | — | — |
| 2023-06-30 | $46.95 | $46.95 | 6,595,580 | — | — |
| 2023-06-29 | $39.00 | $39.00 | 5,306,200 | — | — |
| 2023-06-28 | $28.25 | $28.25 | 42,520 | — | — |
| 2023-06-27 | $28.80 | $28.80 | 81,600 | — | — |
| 2023-06-26 | $29.40 | $29.40 | 87,600 | — | — |
| 2023-06-23 | $31.15 | $31.15 | 91,860 | — | — |
| 2023-06-22 | $33.35 | $33.35 | 85,180 | — | — |
| 2023-06-21 | $33.95 | $33.95 | 107,720 | — | — |
| 2023-06-20 | $34.60 | $34.60 | 89,780 | — | — |
| 2023-06-16 | $35.60 | $35.60 | 113,320 | — | — |
| 2023-06-15 | $36.55 | $36.55 | 162,140 | — | — |
| 2023-06-14 | $36.85 | $36.85 | 131,860 | — | — |
| 2023-06-13 | $37.90 | $37.90 | 248,740 | — | — |
| 2023-06-12 | $36.65 | $36.65 | 144,900 | — | — |
| 2023-06-09 | $37.75 | $37.75 | 303,180 | — | — |
| 2023-06-08 | $38.40 | $38.40 | 141,720 | — | — |
| 2023-06-07 | $39.95 | $39.95 | 202,760 | — | — |
| 2023-06-06 | $39.80 | $39.80 | 375,520 | — | — |
| 2023-06-05 | $42.50 | $42.50 | 3,045,720 | — | — |
| 2023-06-02 | $35.85 | $35.85 | 291,220 | — | — |
| 2023-06-01 | $42.40 | $42.40 | 370,020 | — | — |
| 2023-05-31 | $46.05 | $46.05 | 358,920 | — | — |
| 2023-05-30 | $51.85 | $51.85 | 2,093,500 | — | — |
| 2023-05-26 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-25 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-24 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-23 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-22 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-19 | $32.10 | $32.10 | 0 | — | — |
| 2023-05-18 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-17 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-16 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-15 | $45.65 | $45.65 | 0 | — | — |
| 2023-05-12 | $32.10 | $32.10 | 55,080 | — | — |
| 2023-05-11 | $45.65 | $45.65 | 467,520 | — | — |
| 2023-05-10 | $47.60 | $47.60 | 610,160 | — | — |
| 2023-05-09 | $49.60 | $49.60 | 477,020 | — | — |
| 2023-05-08 | $56.10 | $56.10 | 1,384,380 | — | — |
| 2023-05-05 | $54.95 | $54.95 | 3,136,720 | — | — |
| 2023-05-04 | $87.40 | $87.40 | 2,073,220 | — | — |
| 2023-05-03 | $424.00 | $424.00 | 866,240 | — | — |
| 2023-05-02 | $265.05 | $265.05 | 347,320 | — | — |
| 2023-05-01 | $257.60 | $257.60 | 478,400 | — | — |
| 2023-04-28 | $541.05 | $541.05 | 1,340,180 | — | — |
| 2023-04-27 | $100.00 | $100.00 | 6,821,920 | — | — |
| 2023-04-26 | $33.60 | $33.60 | 191,500 | — | — |
| 2023-04-25 | $33.55 | $33.55 | 315,280 | — | — |
| 2023-04-24 | $35.20 | $35.20 | 166,120 | — | — |
| 2023-04-21 | $31.30 | $31.30 | 183,260 | — | — |
| 2023-04-20 | $32.10 | $32.10 | 59,740 | — | — |
| 2023-04-19 | $31.20 | $31.20 | 284,320 | — | — |
| 2023-04-18 | $29.85 | $29.85 | 175,120 | — | — |
| 2023-04-17 | $28.45 | $28.45 | 177,740 | — | — |
| 2023-04-14 | $25.75 | $25.75 | 211,740 | — | — |
| 2023-04-13 | $25.05 | $25.05 | 189,740 | — | — |
| 2023-04-12 | $22.65 | $22.65 | 223,280 | — | — |
| 2023-04-11 | $24.70 | $24.70 | 195,920 | — | — |
| 2023-04-10 | $25.60 | $25.60 | 190,480 | — | — |
| 2023-04-06 | $25.80 | $25.80 | 195,240 | — | — |
| 2023-04-05 | $27.15 | $27.15 | 438,260 | — | — |
| 2023-04-04 | $33.05 | $33.05 | 219,820 | — | — |
| 2023-04-03 | $30.40 | $30.40 | 6,760 | — | — |
| 2023-03-31 | $28.00 | $28.00 | 1,720 | — | — |
| 2023-03-30 | $27.50 | $27.50 | 3,480 | — | — |
| 2023-03-29 | $27.17 | $27.17 | 3,720 | — | — |
| 2023-03-28 | $27.40 | $27.40 | 52,360 | — | — |
| 2023-03-27 | $27.50 | $27.50 | 3,140 | — | — |
| 2023-03-24 | $28.25 | $28.25 | 21,800 | — | — |
| 2023-03-23 | $26.80 | $26.80 | 5,780 | — | — |
| 2023-03-22 | $28.05 | $28.05 | 42,620 | — | — |
| 2023-03-21 | $28.40 | $28.40 | 41,360 | — | — |
| 2023-03-20 | $27.65 | $27.65 | 50,920 | — | — |
| 2023-03-17 | $24.80 | $24.80 | 6,700 | — | — |
| 2023-03-16 | $24.85 | $24.85 | 4,180 | — | — |
| 2023-03-15 | $25.00 | $25.00 | 5,500 | — | — |
| 2023-03-14 | $25.05 | $25.05 | 11,280 | — | — |
| 2023-03-13 | $24.80 | $24.80 | 6,740 | — | — |
| 2023-03-10 | $25.10 | $25.10 | 12,540 | — | — |
| 2023-03-09 | $23.70 | $23.70 | 27,320 | — | — |
| 2023-03-08 | $24.20 | $24.20 | 25,480 | — | — |
| 2023-03-07 | $23.40 | $23.40 | 23,140 | — | — |
| 2023-03-06 | $23.75 | $23.75 | 8,620 | — | — |
| 2023-03-03 | $24.90 | $24.90 | 24,420 | — | — |
| 2023-03-02 | $23.30 | $23.30 | 36,220 | — | — |
| 2023-03-01 | $22.75 | $22.75 | 15,460 | — | — |
| 2023-02-28 | $21.70 | $21.70 | 8,940 | — | — |
| 2023-02-27 | $22.25 | $22.25 | 23,480 | — | — |
| 2023-02-24 | $20.00 | $20.00 | 38,260 | — | — |
| 2023-02-23 | $21.40 | $21.40 | 352,560 | — | — |
| 2023-02-22 | $18.13 | $18.13 | 6,100 | — | — |
| 2023-02-21 | $17.75 | $17.75 | 8,180 | — | — |
| 2023-02-17 | $18.40 | $18.40 | 2,720 | — | — |
| 2023-02-16 | $18.70 | $18.70 | 2,540 | — | — |
| 2023-02-15 | $19.50 | $19.50 | 11,060 | — | — |
| 2023-02-14 | $19.05 | $19.05 | 8,700 | — | — |
| 2023-02-13 | $18.00 | $18.00 | 9,240 | — | — |
| 2023-02-10 | $18.55 | $18.55 | 17,880 | — | — |
| 2023-02-09 | $19.75 | $19.75 | 4,980 | — | — |
| 2023-02-08 | $18.35 | $18.35 | 21,480 | — | — |
| 2023-02-07 | $19.85 | $19.85 | 11,220 | — | — |
| 2023-02-06 | $20.45 | $20.45 | 11,600 | — | — |
| 2023-02-03 | $19.60 | $19.60 | 49,140 | — | — |
| 2023-02-02 | $22.30 | $22.30 | 15,980 | — | — |
| 2023-02-01 | $23.05 | $23.05 | 11,320 | — | — |
| 2023-01-31 | $23.60 | $23.60 | 19,860 | — | — |
| 2023-01-30 | $23.60 | $23.60 | 11,300 | — | — |
| 2023-01-27 | $24.50 | $24.50 | 2,100 | — | — |
| 2023-01-26 | $24.70 | $24.70 | 4,900 | — | — |
| 2023-01-25 | $24.45 | $24.45 | 4,040 | — | — |
| 2023-01-24 | $24.70 | $24.70 | 6,540 | — | — |
| 2023-01-23 | $25.40 | $25.40 | 4,760 | — | — |
| 2023-01-20 | $24.10 | $24.10 | 1,660 | — | — |
| 2023-01-19 | $24.40 | $24.40 | 4,920 | — | — |
| 2023-01-18 | $24.75 | $24.75 | 12,880 | — | — |
| 2023-01-17 | $25.45 | $25.45 | 2,160 | — | — |
| 2023-01-13 | $25.00 | $25.00 | 5,360 | — | — |
| 2023-01-12 | $25.35 | $25.35 | 5,440 | — | — |
| 2023-01-11 | $25.50 | $25.50 | 16,180 | — | — |
| 2023-01-10 | $24.05 | $24.05 | 11,080 | — | — |
| 2023-01-09 | $26.30 | $26.30 | 5,960 | — | — |
| 2023-01-06 | $26.25 | $26.25 | 4,900 | — | — |
| 2023-01-05 | $26.30 | $26.30 | 42,420 | — | — |
| 2023-01-04 | $26.65 | $26.65 | 26,720 | — | — |
| 2023-01-03 | $25.55 | $25.55 | 18,040 | — | — |