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
- 2017-11-16 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 | $25.17 | $25.17 | 39,480 | — | — |
| 2023-12-28 | $25.92 | $25.92 | 30,250 | — | — |
| 2023-12-27 | $25.98 | $25.98 | 65,317 | — | — |
| 2023-12-26 | $25.29 | $25.29 | 68,757 | — | — |
| 2023-12-22 | $21.69 | $21.69 | 52,133 | — | — |
| 2023-12-21 | $22.32 | $22.32 | 22,133 | — | — |
| 2023-12-20 | $21.90 | $21.90 | 48,427 | — | — |
| 2023-12-19 | $21.87 | $21.87 | 49,120 | — | — |
| 2023-12-18 | $20.91 | $20.91 | 65,943 | — | — |
| 2023-12-15 | $21.42 | $21.42 | 104,963 | — | — |
| 2023-12-14 | $21.39 | $21.39 | 132,197 | — | — |
| 2023-12-13 | $18.90 | $18.90 | 122,290 | — | — |
| 2023-12-12 | $18.66 | $18.66 | 188,037 | — | — |
| 2023-12-11 | $18.18 | $18.18 | 551,027 | — | — |
| 2023-12-08 | $26.40 | $26.40 | 65,147 | — | — |
| 2023-12-07 | $27.06 | $27.06 | 63,093 | — | — |
| 2023-12-06 | $25.71 | $25.71 | 73,097 | — | — |
| 2023-12-05 | $26.85 | $26.85 | 177,303 | — | — |
| 2023-12-04 | $24.66 | $24.66 | 167,313 | — | — |
| 2023-12-01 | $22.20 | $22.20 | 323,900 | — | — |
| 2023-11-30 | $23.40 | $23.40 | 67,567 | — | — |
| 2023-11-29 | $22.35 | $22.35 | 48,087 | — | — |
| 2023-11-28 | $23.40 | $23.40 | 53,513 | — | — |
| 2023-11-27 | $23.10 | $23.10 | 53,040 | — | — |
| 2023-11-24 | $24.03 | $24.03 | 28,173 | — | — |
| 2023-11-22 | $22.86 | $22.86 | 48,170 | — | — |
| 2023-11-21 | $24.03 | $24.03 | 48,227 | — | — |
| 2023-11-20 | $23.97 | $23.97 | 59,203 | — | — |
| 2023-11-17 | $23.88 | $23.88 | 55,087 | — | — |
| 2023-11-16 | $22.98 | $22.98 | 47,593 | — | — |
| 2023-11-15 | $23.58 | $23.58 | 76,013 | — | — |
| 2023-11-14 | $23.85 | $23.85 | 52,200 | — | — |
| 2023-11-13 | $22.80 | $22.80 | 40,753 | — | — |
| 2023-11-10 | $22.50 | $22.50 | 48,387 | — | — |
| 2023-11-09 | $23.70 | $23.70 | 89,493 | — | — |
| 2023-11-08 | $22.23 | $22.23 | 65,210 | — | — |
| 2023-11-07 | $24.36 | $24.36 | 45,413 | — | — |
| 2023-11-06 | $24.78 | $24.78 | 87,147 | — | — |
| 2023-11-03 | $28.38 | $28.38 | 119,087 | — | — |
| 2023-11-02 | $24.00 | $24.00 | 112,893 | — | — |
| 2023-11-01 | $22.53 | $22.53 | 192,790 | — | — |
| 2023-10-31 | $24.03 | $24.03 | 182,150 | — | — |
| 2023-10-30 | $21.99 | $21.99 | 38,013 | — | — |
| 2023-10-27 | $21.24 | $21.24 | 46,397 | — | — |
| 2023-10-26 | $22.77 | $22.77 | 34,593 | — | — |
| 2023-10-25 | $22.65 | $22.65 | 60,263 | — | — |
| 2023-10-24 | $24.60 | $24.60 | 24,970 | — | — |
| 2023-10-23 | $24.66 | $24.66 | 32,780 | — | — |
| 2023-10-20 | $24.66 | $24.66 | 54,103 | — | — |
| 2023-10-19 | $24.90 | $24.90 | 57,313 | — | — |
| 2023-10-18 | $25.50 | $25.50 | 66,787 | — | — |
| 2023-10-17 | $26.91 | $26.91 | 28,883 | — | — |
| 2023-10-16 | $28.32 | $28.32 | 24,363 | — | — |
| 2023-10-13 | $26.73 | $26.73 | 35,297 | — | — |
| 2023-10-12 | $26.43 | $26.43 | 43,063 | — | — |
| 2023-10-11 | $28.35 | $28.35 | 20,890 | — | — |
| 2023-10-10 | $29.37 | $29.37 | 27,300 | — | — |
| 2023-10-09 | $28.17 | $28.17 | 16,450 | — | — |
| 2023-10-06 | $28.44 | $28.44 | 30,013 | — | — |
| 2023-10-05 | $28.29 | $28.29 | 31,860 | — | — |
| 2023-10-04 | $27.63 | $27.63 | 33,687 | — | — |
| 2023-10-03 | $27.60 | $27.60 | 83,323 | — | — |
| 2023-10-02 | $29.67 | $29.67 | 56,283 | — | — |
| 2023-09-29 | $32.70 | $32.70 | 36,437 | — | — |
| 2023-09-28 | $32.10 | $32.10 | 21,960 | — | — |
| 2023-09-27 | $33.00 | $33.00 | 26,637 | — | — |
| 2023-09-26 | $31.80 | $31.80 | 34,847 | — | — |
| 2023-09-25 | $31.50 | $31.50 | 39,247 | — | — |
| 2023-09-22 | $31.20 | $31.20 | 40,687 | — | — |
| 2023-09-21 | $31.50 | $31.50 | 37,907 | — | — |
| 2023-09-20 | $30.90 | $30.90 | 32,503 | — | — |
| 2023-09-19 | $32.70 | $32.70 | 37,403 | — | — |
| 2023-09-18 | $32.70 | $32.70 | 42,553 | — | — |
| 2023-09-15 | $33.30 | $33.30 | 103,633 | — | — |
| 2023-09-14 | $36.30 | $36.30 | 38,853 | — | — |
| 2023-09-13 | $36.00 | $36.00 | 41,960 | — | — |
| 2023-09-12 | $35.40 | $35.40 | 39,103 | — | — |
| 2023-09-11 | $37.20 | $37.20 | 32,417 | — | — |
| 2023-09-08 | $36.60 | $36.60 | 26,617 | — | — |
| 2023-09-07 | $37.95 | $37.95 | 41,800 | — | — |
| 2023-09-06 | $38.40 | $38.40 | 59,220 | — | — |
| 2023-09-05 | $39.00 | $39.00 | 67,410 | — | — |
| 2023-09-01 | $39.00 | $39.00 | 38,557 | — | — |
| 2023-08-31 | $38.40 | $38.40 | 26,820 | — | — |
| 2023-08-30 | $39.90 | $39.90 | 30,633 | — | — |
| 2023-08-29 | $39.30 | $39.30 | 26,813 | — | — |
| 2023-08-28 | $38.70 | $38.70 | 27,093 | — | — |
| 2023-08-25 | $39.00 | $39.00 | 32,893 | — | — |
| 2023-08-24 | $37.80 | $37.80 | 60,187 | — | — |
| 2023-08-23 | $38.40 | $38.40 | 69,867 | — | — |
| 2023-08-22 | $36.60 | $36.60 | 27,110 | — | — |
| 2023-08-21 | $37.20 | $37.20 | 68,137 | — | — |
| 2023-08-18 | $34.80 | $34.80 | 68,740 | — | — |
| 2023-08-17 | $35.70 | $35.70 | 102,540 | — | — |
| 2023-08-16 | $34.20 | $34.20 | 90,783 | — | — |
| 2023-08-15 | $36.00 | $36.00 | 150,597 | — | — |
| 2023-08-14 | $37.50 | $37.50 | 180,053 | — | — |
| 2023-08-11 | $38.40 | $38.40 | 372,837 | — | — |
| 2023-08-10 | $31.50 | $31.50 | 622,900 | — | — |
| 2023-08-09 | $49.20 | $49.20 | 52,120 | — | — |
| 2023-08-08 | $50.70 | $50.70 | 37,883 | — | — |
| 2023-08-07 | $49.50 | $49.50 | 52,953 | — | — |
| 2023-08-04 | $53.70 | $53.70 | 45,910 | — | — |
| 2023-08-03 | $53.40 | $53.40 | 81,373 | — | — |
| 2023-08-02 | $52.20 | $52.20 | 56,017 | — | — |
| 2023-08-01 | $52.20 | $52.20 | 52,493 | — | — |
| 2023-07-31 | $53.70 | $53.70 | 52,343 | — | — |
| 2023-07-28 | $54.30 | $54.30 | 100,273 | — | — |
| 2023-07-27 | $51.00 | $51.00 | 78,370 | — | — |
| 2023-07-26 | $53.40 | $53.40 | 44,127 | — | — |
| 2023-07-25 | $53.70 | $53.70 | 41,260 | — | — |
| 2023-07-24 | $52.80 | $52.80 | 58,463 | — | — |
| 2023-07-21 | $54.60 | $54.60 | 59,433 | — | — |
| 2023-07-20 | $56.10 | $56.10 | 56,480 | — | — |
| 2023-07-19 | $54.60 | $54.60 | 75,967 | — | — |
| 2023-07-18 | $51.90 | $51.90 | 76,023 | — | — |
| 2023-07-17 | $53.70 | $53.70 | 63,687 | — | — |
| 2023-07-14 | $56.40 | $56.40 | 63,740 | — | — |
| 2023-07-13 | $56.70 | $56.70 | 59,153 | — | — |
| 2023-07-12 | $57.00 | $57.00 | 76,093 | — | — |
| 2023-07-11 | $56.10 | $56.10 | 72,273 | — | — |
| 2023-07-10 | $60.60 | $60.60 | 72,417 | — | — |
| 2023-07-07 | $57.90 | $57.90 | 52,453 | — | — |
| 2023-07-06 | $55.50 | $55.50 | 66,927 | — | — |
| 2023-07-05 | $57.60 | $57.60 | 78,687 | — | — |
| 2023-07-03 | $56.40 | $56.40 | 40,013 | — | — |
| 2023-06-30 | $58.20 | $58.20 | 63,123 | — | — |
| 2023-06-29 | $55.50 | $55.50 | 75,550 | — | — |
| 2023-06-28 | $57.60 | $57.60 | 111,517 | — | — |
| 2023-06-27 | $53.40 | $53.40 | 100,987 | — | — |
| 2023-06-26 | $55.80 | $55.80 | 113,373 | — | — |
| 2023-06-23 | $58.80 | $58.80 | 626,967 | — | — |
| 2023-06-22 | $59.40 | $59.40 | 97,943 | — | — |
| 2023-06-21 | $61.50 | $61.50 | 127,260 | — | — |
| 2023-06-20 | $61.50 | $61.50 | 119,240 | — | — |
| 2023-06-16 | $64.80 | $64.80 | 235,860 | — | — |
| 2023-06-15 | $68.10 | $68.10 | 151,263 | — | — |
| 2023-06-14 | $72.30 | $72.30 | 97,290 | — | — |
| 2023-06-13 | $74.70 | $74.70 | 135,933 | — | — |
| 2023-06-12 | $68.10 | $68.10 | 80,313 | — | — |
| 2023-06-09 | $67.50 | $67.50 | 90,643 | — | — |
| 2023-06-08 | $64.50 | $64.50 | 55,137 | — | — |
| 2023-06-07 | $63.30 | $63.30 | 96,567 | — | — |
| 2023-06-06 | $65.70 | $65.70 | 88,483 | — | — |
| 2023-06-05 | $65.70 | $65.70 | 94,777 | — | — |
| 2023-06-02 | $66.00 | $66.00 | 61,717 | — | — |
| 2023-06-01 | $66.60 | $66.60 | 134,403 | — | — |
| 2023-05-31 | $60.90 | $60.90 | 98,273 | — | — |
| 2023-05-30 | $57.90 | $57.90 | 99,373 | — | — |
| 2023-05-26 | $60.30 | $60.30 | 77,037 | — | — |
| 2023-05-25 | $60.30 | $60.30 | 117,770 | — | — |
| 2023-05-24 | $59.10 | $59.10 | 123,893 | — | — |
| 2023-05-23 | $61.80 | $61.80 | 226,660 | — | — |
| 2023-05-22 | $65.55 | $65.55 | 217,893 | — | — |
| 2023-05-19 | $63.00 | $63.00 | 167,170 | — | — |
| 2023-05-18 | $58.20 | $58.20 | 270,033 | — | — |
| 2023-05-17 | $66.00 | $66.00 | 457,233 | — | — |
| 2023-05-16 | $52.80 | $52.80 | 596,893 | — | — |
| 2023-05-15 | $45.60 | $45.60 | 131,877 | — | — |
| 2023-05-12 | $44.10 | $44.10 | 90,820 | — | — |
| 2023-05-11 | $44.70 | $44.70 | 91,183 | — | — |
| 2023-05-10 | $48.30 | $48.30 | 86,483 | — | — |
| 2023-05-09 | $45.60 | $45.60 | 96,820 | — | — |
| 2023-05-08 | $48.90 | $48.90 | 111,247 | — | — |
| 2023-05-05 | $51.00 | $51.00 | 168,730 | — | — |
| 2023-05-04 | $46.20 | $46.20 | 149,000 | — | — |
| 2023-05-03 | $44.40 | $44.40 | 89,817 | — | — |
| 2023-05-02 | $43.20 | $43.20 | 79,600 | — | — |
| 2023-05-01 | $47.10 | $47.10 | 104,043 | — | — |
| 2023-04-28 | $44.10 | $44.10 | 64,543 | — | — |
| 2023-04-27 | $45.60 | $45.60 | 88,703 | — | — |
| 2023-04-26 | $45.00 | $45.00 | 178,447 | — | — |
| 2023-04-25 | $40.50 | $40.50 | 72,950 | — | — |
| 2023-04-24 | $42.90 | $42.90 | 70,890 | — | — |
| 2023-04-21 | $43.50 | $43.50 | 92,553 | — | — |
| 2023-04-20 | $40.80 | $40.80 | 44,490 | — | — |
| 2023-04-19 | $42.00 | $42.00 | 105,250 | — | — |
| 2023-04-18 | $40.50 | $40.50 | 164,527 | — | — |
| 2023-04-17 | $35.40 | $35.40 | 75,770 | — | — |
| 2023-04-14 | $34.50 | $34.50 | 107,893 | — | — |
| 2023-04-13 | $36.60 | $36.60 | 135,497 | — | — |
| 2023-04-12 | $34.20 | $34.20 | 413,600 | — | — |
| 2023-04-11 | $28.50 | $28.50 | 54,627 | — | — |
| 2023-04-10 | $26.10 | $26.10 | 40,960 | — | — |
| 2023-04-06 | $24.75 | $24.75 | 42,063 | — | — |
| 2023-04-05 | $24.99 | $24.99 | 26,747 | — | — |
| 2023-04-04 | $24.90 | $24.90 | 64,653 | — | — |
| 2023-04-03 | $27.15 | $27.15 | 42,670 | — | — |
| 2023-03-31 | $26.10 | $26.10 | 57,313 | — | — |
| 2023-03-30 | $26.85 | $26.85 | 179,000 | — | — |
| 2023-03-29 | $24.90 | $24.90 | 50,693 | — | — |
| 2023-03-28 | $26.70 | $26.70 | 143,720 | — | — |
| 2023-03-27 | $23.85 | $23.85 | 31,197 | — | — |
| 2023-03-24 | $25.20 | $25.20 | 14,103 | — | — |
| 2023-03-23 | $25.20 | $25.20 | 25,997 | — | — |
| 2023-03-22 | $25.65 | $25.65 | 9,793 | — | — |
| 2023-03-21 | $26.85 | $26.85 | 54,150 | — | — |
| 2023-03-20 | $26.61 | $26.61 | 24,127 | — | — |
| 2023-03-17 | $25.20 | $25.20 | 51,190 | — | — |
| 2023-03-16 | $26.25 | $26.25 | 19,680 | — | — |
| 2023-03-15 | $27.18 | $27.18 | 21,157 | — | — |
| 2023-03-14 | $27.63 | $27.63 | 17,830 | — | — |
| 2023-03-13 | $27.30 | $27.30 | 41,297 | — | — |
| 2023-03-10 | $26.55 | $26.55 | 59,460 | — | — |
| 2023-03-09 | $27.33 | $27.33 | 31,933 | — | — |
| 2023-03-08 | $29.40 | $29.40 | 34,583 | — | — |
| 2023-03-07 | $31.20 | $31.20 | 49,600 | — | — |
| 2023-03-06 | $28.50 | $28.50 | 9,837 | — | — |
| 2023-03-03 | $28.80 | $28.80 | 13,897 | — | — |
| 2023-03-02 | $28.20 | $28.20 | 7,287 | — | — |
| 2023-03-01 | $28.50 | $28.50 | 17,903 | — | — |
| 2023-02-28 | $28.14 | $28.14 | 6,883 | — | — |
| 2023-02-27 | $27.06 | $27.06 | 13,617 | — | — |
| 2023-02-24 | $27.63 | $27.63 | 7,030 | — | — |
| 2023-02-23 | $28.08 | $28.08 | 12,887 | — | — |
| 2023-02-22 | $28.35 | $28.35 | 9,740 | — | — |
| 2023-02-21 | $27.36 | $27.36 | 29,277 | — | — |
| 2023-02-17 | $29.40 | $29.40 | 14,113 | — | — |
| 2023-02-16 | $28.98 | $28.98 | 8,070 | — | — |
| 2023-02-15 | $29.88 | $29.88 | 10,543 | — | — |
| 2023-02-14 | $29.76 | $29.76 | 12,380 | — | — |
| 2023-02-13 | $28.35 | $28.35 | 15,723 | — | — |
| 2023-02-10 | $29.10 | $29.10 | 16,790 | — | — |
| 2023-02-09 | $28.20 | $28.20 | 25,230 | — | — |
| 2023-02-08 | $28.86 | $28.86 | 18,390 | — | — |
| 2023-02-07 | $30.00 | $30.00 | 18,297 | — | — |
| 2023-02-06 | $29.85 | $29.85 | 21,580 | — | — |
| 2023-02-03 | $31.20 | $31.20 | 21,950 | — | — |
| 2023-02-02 | $31.20 | $31.20 | 25,010 | — | — |
| 2023-02-01 | $31.20 | $31.20 | 19,157 | — | — |
| 2023-01-31 | $30.90 | $30.90 | 14,630 | — | — |
| 2023-01-30 | $29.25 | $29.25 | 19,847 | — | — |
| 2023-01-27 | $31.50 | $31.50 | 9,797 | — | — |
| 2023-01-26 | $30.60 | $30.60 | 15,987 | — | — |
| 2023-01-25 | $30.60 | $30.60 | 19,870 | — | — |
| 2023-01-24 | $30.30 | $30.30 | 25,860 | — | — |
| 2023-01-23 | $30.30 | $30.30 | 29,903 | — | — |
| 2023-01-20 | $32.70 | $32.70 | 18,663 | — | — |
| 2023-01-19 | $31.20 | $31.20 | 23,550 | — | — |
| 2023-01-18 | $32.70 | $32.70 | 36,390 | — | — |
| 2023-01-17 | $35.70 | $35.70 | 19,217 | — | — |
| 2023-01-13 | $36.30 | $36.30 | 30,827 | — | — |
| 2023-01-12 | $36.60 | $36.60 | 50,033 | — | — |
| 2023-01-11 | $33.60 | $33.60 | 41,880 | — | — |
| 2023-01-10 | $32.70 | $32.70 | 19,767 | — | — |
| 2023-01-09 | $32.40 | $32.40 | 33,453 | — | — |
| 2023-01-06 | $35.10 | $35.10 | 58,480 | — | — |
| 2023-01-05 | $32.70 | $32.70 | 28,227 | — | — |
| 2023-01-04 | $31.50 | $31.50 | 23,813 | — | — |
| 2023-01-03 | $28.71 | $28.71 | 44,510 | — | — |