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
- 2018-03-06 to 2026-08-27
- 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 | $21.60 | $21.60 | 9,480 | — | — |
| 2023-12-28 | $18.90 | $18.90 | 3,727 | — | — |
| 2023-12-27 | $17.25 | $17.25 | 2,540 | — | — |
| 2023-12-26 | $17.10 | $17.10 | 5,420 | — | — |
| 2023-12-22 | $16.95 | $16.95 | 42,353 | — | — |
| 2023-12-21 | $19.20 | $19.20 | 1,300 | — | — |
| 2023-12-20 | $18.60 | $18.60 | 780 | — | — |
| 2023-12-19 | $19.50 | $19.50 | 2,047 | — | — |
| 2023-12-18 | $19.42 | $19.42 | 853 | — | — |
| 2023-12-15 | $19.13 | $19.13 | 147 | — | — |
| 2023-12-14 | $18.90 | $18.90 | 780 | — | — |
| 2023-12-13 | $18.45 | $18.45 | 1,007 | — | — |
| 2023-12-12 | $18.06 | $18.06 | 893 | — | — |
| 2023-12-11 | $18.60 | $18.60 | 487 | — | — |
| 2023-12-08 | $18.75 | $18.75 | 320 | — | — |
| 2023-12-07 | $18.60 | $18.60 | 1,733 | — | — |
| 2023-12-06 | $18.84 | $18.84 | 600 | — | — |
| 2023-12-05 | $18.00 | $18.00 | 540 | — | — |
| 2023-12-04 | $18.36 | $18.36 | 1,173 | — | — |
| 2023-12-01 | $19.05 | $19.05 | 2,140 | — | — |
| 2023-11-30 | $19.05 | $19.05 | 1,227 | — | — |
| 2023-11-29 | $19.05 | $19.05 | 2,287 | — | — |
| 2023-11-28 | $19.80 | $19.80 | 947 | — | — |
| 2023-11-27 | $19.20 | $19.20 | 6,180 | — | — |
| 2023-11-24 | $20.70 | $20.70 | 22,460 | — | — |
| 2023-11-22 | $16.80 | $16.80 | 513 | — | — |
| 2023-11-21 | $17.55 | $17.55 | 320 | — | — |
| 2023-11-20 | $18.00 | $18.00 | 880 | — | — |
| 2023-11-17 | $17.40 | $17.40 | 233 | — | — |
| 2023-11-16 | $16.80 | $16.80 | 673 | — | — |
| 2023-11-15 | $18.00 | $18.00 | 533 | — | — |
| 2023-11-14 | $17.40 | $17.40 | 607 | — | — |
| 2023-11-13 | $16.65 | $16.65 | 673 | — | — |
| 2023-11-10 | $15.75 | $15.75 | 2,387 | — | — |
| 2023-11-09 | $16.65 | $16.65 | 1,433 | — | — |
| 2023-11-08 | $17.19 | $17.19 | 600 | — | — |
| 2023-11-07 | $17.40 | $17.40 | 593 | — | — |
| 2023-11-06 | $18.75 | $18.75 | 340 | — | — |
| 2023-11-03 | $19.05 | $19.05 | 720 | — | — |
| 2023-11-02 | $18.30 | $18.30 | 687 | — | — |
| 2023-11-01 | $18.56 | $18.56 | 573 | — | — |
| 2023-10-31 | $18.15 | $18.15 | 3,680 | — | — |
| 2023-10-30 | $21.15 | $21.15 | 500 | — | — |
| 2023-10-27 | $20.85 | $20.85 | 2,200 | — | — |
| 2023-10-26 | $20.40 | $20.40 | 6,353 | — | — |
| 2023-10-25 | $20.55 | $20.55 | 1,513 | — | — |
| 2023-10-24 | $20.55 | $20.55 | 7,713 | — | — |
| 2023-10-23 | $23.25 | $23.25 | 48,513 | — | — |
| 2023-10-20 | $20.25 | $20.25 | 860 | — | — |
| 2023-10-19 | $21.30 | $21.30 | 980 | — | — |
| 2023-10-18 | $21.75 | $21.75 | 5,487 | — | — |
| 2023-10-17 | $23.55 | $23.55 | 867 | — | — |
| 2023-10-16 | $23.70 | $23.70 | 5,567 | — | — |
| 2023-10-13 | $22.50 | $22.50 | 7,493 | — | — |
| 2023-10-12 | $18.45 | $18.45 | 2,640 | — | — |
| 2023-10-11 | $18.00 | $18.00 | 2,480 | — | — |
| 2023-10-10 | $18.15 | $18.15 | 2,893 | — | — |
| 2023-10-09 | $17.25 | $17.25 | 1,740 | — | — |
| 2023-10-06 | $17.70 | $17.70 | 787 | — | — |
| 2023-10-05 | $16.80 | $16.80 | 4,493 | — | — |
| 2023-10-04 | $16.20 | $16.20 | 3,973 | — | — |
| 2023-10-03 | $18.75 | $18.75 | 2,700 | — | — |
| 2023-10-02 | $19.20 | $19.20 | 667 | — | — |
| 2023-09-29 | $20.25 | $20.25 | 3,087 | — | — |
| 2023-09-28 | $20.10 | $20.10 | 2,093 | — | — |
| 2023-09-27 | $19.05 | $19.05 | 1,940 | — | — |
| 2023-09-26 | $19.20 | $19.20 | 3,020 | — | — |
| 2023-09-25 | $19.20 | $19.20 | 2,393 | — | — |
| 2023-09-22 | $21.00 | $21.00 | 1,500 | — | — |
| 2023-09-21 | $21.76 | $21.76 | 1,740 | — | — |
| 2023-09-20 | $22.95 | $22.95 | 2,187 | — | — |
| 2023-09-19 | $22.20 | $22.20 | 3,047 | — | — |
| 2023-09-18 | $23.70 | $23.70 | 2,187 | — | — |
| 2023-09-15 | $24.00 | $24.00 | 3,327 | — | — |
| 2023-09-14 | $25.35 | $25.35 | 1,967 | — | — |
| 2023-09-13 | $25.20 | $25.20 | 3,480 | — | — |
| 2023-09-12 | $25.50 | $25.50 | 3,480 | — | — |
| 2023-09-11 | $25.50 | $25.50 | 5,547 | — | — |
| 2023-09-08 | $27.65 | $27.65 | 5,927 | — | — |
| 2023-09-07 | $28.65 | $28.65 | 6,080 | — | — |
| 2023-09-06 | $27.90 | $27.90 | 11,893 | — | — |
| 2023-09-05 | $28.65 | $28.65 | 188,187 | — | — |
| 2023-09-01 | $30.45 | $30.45 | 3,493 | — | — |
| 2023-08-31 | $31.20 | $31.20 | 14,627 | — | — |
| 2023-08-30 | $29.25 | $29.25 | 3,053 | — | — |
| 2023-08-29 | $29.85 | $29.85 | 3,953 | — | — |
| 2023-08-28 | $28.65 | $28.65 | 2,507 | — | — |
| 2023-08-25 | $28.20 | $28.20 | 2,993 | — | — |
| 2023-08-24 | $29.10 | $29.10 | 2,533 | — | — |
| 2023-08-23 | $28.80 | $28.80 | 15,540 | — | — |
| 2023-08-22 | $32.25 | $32.25 | 61,413 | — | — |
| 2023-08-21 | $30.60 | $30.60 | 1,387 | — | — |
| 2023-08-18 | $32.40 | $32.40 | 1,873 | — | — |
| 2023-08-17 | $33.75 | $33.75 | 1,540 | — | — |
| 2023-08-16 | $34.65 | $34.65 | 2,393 | — | — |
| 2023-08-15 | $36.45 | $36.45 | 16,380 | — | — |
| 2023-08-14 | $40.50 | $40.50 | 2,733 | — | — |
| 2023-08-11 | $42.30 | $42.30 | 813 | — | — |
| 2023-08-10 | $42.90 | $42.90 | 2,700 | — | — |
| 2023-08-09 | $45.15 | $45.15 | 1,493 | — | — |
| 2023-08-08 | $44.85 | $44.85 | 2,420 | — | — |
| 2023-08-07 | $46.20 | $46.20 | 2,307 | — | — |
| 2023-08-04 | $49.65 | $49.65 | 4,007 | — | — |
| 2023-08-03 | $51.75 | $51.75 | 2,373 | — | — |
| 2023-08-02 | $50.85 | $50.85 | 4,487 | — | — |
| 2023-08-01 | $54.45 | $54.45 | 9,120 | — | — |
| 2023-07-31 | $53.10 | $53.10 | 6,027 | — | — |
| 2023-07-28 | $51.83 | $51.83 | 3,947 | — | — |
| 2023-07-27 | $54.00 | $54.00 | 3,620 | — | — |
| 2023-07-26 | $56.70 | $56.70 | 5,493 | — | — |
| 2023-07-25 | $58.50 | $58.50 | 2,293 | — | — |
| 2023-07-24 | $59.40 | $59.40 | 6,733 | — | — |
| 2023-07-21 | $63.30 | $63.30 | 9,633 | — | — |
| 2023-07-20 | $66.90 | $66.90 | 16,460 | — | — |
| 2023-07-19 | $67.50 | $67.50 | 5,353 | — | — |
| 2023-07-18 | $68.25 | $68.25 | 1,940 | — | — |
| 2023-07-17 | $67.95 | $67.95 | 5,953 | — | — |
| 2023-07-14 | $70.80 | $70.80 | 8,700 | — | — |
| 2023-07-13 | $71.10 | $71.10 | 5,860 | — | — |
| 2023-07-12 | $67.05 | $67.05 | 13,013 | — | — |
| 2023-07-11 | $75.00 | $75.00 | 31,280 | — | — |
| 2023-07-10 | $64.65 | $64.65 | 12,207 | — | — |
| 2023-07-07 | $63.15 | $63.15 | 6,680 | — | — |
| 2023-07-06 | $62.85 | $62.85 | 17,607 | — | — |
| 2023-07-05 | $69.00 | $69.00 | 32,920 | — | — |
| 2023-07-03 | $75.90 | $75.90 | 26,693 | — | — |
| 2023-06-30 | $98.55 | $98.55 | 329,653 | — | — |
| 2023-06-29 | $97.50 | $97.50 | 6,959 | — | — |
| 2023-06-28 | $108.00 | $108.00 | 841 | — | — |
| 2023-06-27 | $108.00 | $108.00 | 1,690 | — | — |
| 2023-06-26 | $103.50 | $103.50 | 2,091 | — | — |
| 2023-06-23 | $114.75 | $114.75 | 1,391 | — | — |
| 2023-06-22 | $106.80 | $106.80 | 549 | — | — |
| 2023-06-21 | $107.40 | $107.40 | 1,365 | — | — |
| 2023-06-20 | $111.00 | $111.00 | 1,478 | — | — |
| 2023-06-16 | $114.15 | $114.15 | 2,602 | — | — |
| 2023-06-15 | $121.35 | $121.35 | 22,710 | — | — |
| 2023-06-14 | $108.90 | $108.90 | 577 | — | — |
| 2023-06-13 | $112.05 | $112.05 | 850 | — | — |
| 2023-06-12 | $106.05 | $106.05 | 739 | — | — |
| 2023-06-09 | $108.00 | $108.00 | 941 | — | — |
| 2023-06-08 | $111.00 | $111.00 | 2,003 | — | — |
| 2023-06-07 | $115.20 | $115.20 | 1,405 | — | — |
| 2023-06-06 | $123.00 | $123.00 | 6,375 | — | — |
| 2023-06-05 | $108.00 | $108.00 | 537 | — | — |
| 2023-06-02 | $108.00 | $108.00 | 1,485 | — | — |
| 2023-06-01 | $106.80 | $106.80 | 2,817 | — | — |
| 2023-05-31 | $110.25 | $110.25 | 381 | — | — |
| 2023-05-30 | $111.00 | $111.00 | 1,134 | — | — |
| 2023-05-26 | $111.75 | $111.75 | 645 | — | — |
| 2023-05-25 | $112.95 | $112.95 | 1,017 | — | — |
| 2023-05-24 | $111.75 | $111.75 | 687 | — | — |
| 2023-05-23 | $115.50 | $115.50 | 1,069 | — | — |
| 2023-05-22 | $117.00 | $117.00 | 1,057 | — | — |
| 2023-05-19 | $113.25 | $113.25 | 695 | — | — |
| 2023-05-18 | $113.40 | $113.40 | 1,036 | — | — |
| 2023-05-17 | $118.35 | $118.35 | 760 | — | — |
| 2023-05-16 | $115.80 | $115.80 | 1,229 | — | — |
| 2023-05-15 | $117.00 | $117.00 | 2,507 | — | — |
| 2023-05-12 | $124.50 | $124.50 | 6,949 | — | — |
| 2023-05-11 | $112.65 | $112.65 | 1,540 | — | — |
| 2023-05-10 | $112.50 | $112.50 | 1,998 | — | — |
| 2023-05-09 | $117.00 | $117.00 | 2,321 | — | — |
| 2023-05-08 | $118.50 | $118.50 | 1,911 | — | — |
| 2023-05-05 | $120.30 | $120.30 | 3,709 | — | — |
| 2023-05-04 | $132.30 | $132.30 | 3,609 | — | — |
| 2023-05-03 | $145.50 | $145.50 | 5,633 | — | — |
| 2023-05-02 | $157.50 | $157.50 | 36,188 | — | — |
| 2023-05-01 | $171.00 | $171.00 | 45,800 | — | — |
| 2023-04-28 | $157.50 | $157.50 | 29,493 | — | — |
| 2023-04-27 | $107.25 | $107.25 | 6,618 | — | — |
| 2023-04-26 | $110.85 | $110.85 | 683 | — | — |
| 2023-04-25 | $113.85 | $113.85 | 581 | — | — |
| 2023-04-24 | $124.50 | $124.50 | 396 | — | — |
| 2023-04-21 | $127.65 | $127.65 | 511 | — | — |
| 2023-04-20 | $129.90 | $129.90 | 414 | — | — |
| 2023-04-19 | $135.75 | $135.75 | 1,344 | — | — |
| 2023-04-18 | $130.50 | $130.50 | 581 | — | — |
| 2023-04-17 | $132.00 | $132.00 | 764 | — | — |
| 2023-04-14 | $139.50 | $139.50 | 2,032 | — | — |
| 2023-04-13 | $134.25 | $134.25 | 394 | — | — |
| 2023-04-12 | $132.00 | $132.00 | 641 | — | — |
| 2023-04-11 | $137.10 | $137.10 | 913 | — | — |
| 2023-04-10 | $133.65 | $133.65 | 538 | — | — |
| 2023-04-06 | $136.50 | $136.50 | 512 | — | — |
| 2023-04-05 | $137.70 | $137.70 | 640 | — | — |
| 2023-04-04 | $147.00 | $147.00 | 494 | — | — |
| 2023-04-03 | $153.00 | $153.00 | 237 | — | — |
| 2023-03-31 | $151.50 | $151.50 | 279 | — | — |
| 2023-03-30 | $160.50 | $160.50 | 439 | — | — |
| 2023-03-29 | $154.50 | $154.50 | 549 | — | — |
| 2023-03-28 | $148.50 | $148.50 | 186 | — | — |
| 2023-03-27 | $150.15 | $150.15 | 431 | — | — |
| 2023-03-24 | $152.70 | $152.70 | 287 | — | — |
| 2023-03-23 | $153.00 | $153.00 | 474 | — | — |
| 2023-03-22 | $151.50 | $151.50 | 264 | — | — |
| 2023-03-21 | $154.50 | $154.50 | 195 | — | — |
| 2023-03-20 | $153.45 | $153.45 | 318 | — | — |
| 2023-03-17 | $153.00 | $153.00 | 274 | — | — |
| 2023-03-16 | $158.55 | $158.55 | 193 | — | — |
| 2023-03-15 | $157.35 | $157.35 | 504 | — | — |
| 2023-03-14 | $161.25 | $161.25 | 267 | — | — |
| 2023-03-13 | $159.00 | $159.00 | 424 | — | — |
| 2023-03-10 | $168.00 | $168.00 | 612 | — | — |
| 2023-03-09 | $166.50 | $166.50 | 232 | — | — |
| 2023-03-08 | $174.00 | $174.00 | 485 | — | — |
| 2023-03-07 | $178.50 | $178.50 | 794 | — | — |
| 2023-03-06 | $192.00 | $192.00 | 203 | — | — |
| 2023-03-03 | $198.00 | $198.00 | 340 | — | — |
| 2023-03-02 | $195.45 | $195.45 | 298 | — | — |
| 2023-03-01 | $198.00 | $198.00 | 1,016 | — | — |
| 2023-02-28 | $176.25 | $176.25 | 316 | — | — |
| 2023-02-27 | $180.00 | $180.00 | 185 | — | — |
| 2023-02-24 | $180.00 | $180.00 | 358 | — | — |
| 2023-02-23 | $186.00 | $186.00 | 291 | — | — |
| 2023-02-22 | $181.50 | $181.50 | 390 | — | — |
| 2023-02-21 | $186.00 | $186.00 | 504 | — | — |
| 2023-02-17 | $180.00 | $180.00 | 407 | — | — |
| 2023-02-16 | $189.00 | $189.00 | 458 | — | — |
| 2023-02-15 | $193.50 | $193.50 | 407 | — | — |
| 2023-02-14 | $200.25 | $200.25 | 217 | — | — |
| 2023-02-13 | $204.00 | $204.00 | 361 | — | — |
| 2023-02-10 | $199.50 | $199.50 | 463 | — | — |
| 2023-02-09 | $208.50 | $208.50 | 748 | — | — |
| 2023-02-08 | $210.00 | $210.00 | 811 | — | — |
| 2023-02-07 | $219.00 | $219.00 | 828 | — | — |
| 2023-02-06 | $231.00 | $231.00 | 1,255 | — | — |
| 2023-02-03 | $234.00 | $234.00 | 981 | — | — |
| 2023-02-02 | $240.00 | $240.00 | 1,460 | — | — |
| 2023-02-01 | $223.50 | $223.50 | 936 | — | — |
| 2023-01-31 | $219.00 | $219.00 | 711 | — | — |
| 2023-01-30 | $225.00 | $225.00 | 393 | — | — |
| 2023-01-27 | $225.00 | $225.00 | 729 | — | — |
| 2023-01-26 | $238.50 | $238.50 | 723 | — | — |
| 2023-01-25 | $229.50 | $229.50 | 1,037 | — | — |
| 2023-01-24 | $237.00 | $237.00 | 460 | — | — |
| 2023-01-23 | $244.50 | $244.50 | 612 | — | — |
| 2023-01-20 | $246.00 | $246.00 | 857 | — | — |
| 2023-01-19 | $249.00 | $249.00 | 985 | — | — |
| 2023-01-18 | $267.00 | $267.00 | 3,931 | — | — |
| 2023-01-17 | $249.00 | $249.00 | 849 | — | — |
| 2023-01-13 | $238.50 | $238.50 | 1,425 | — | — |
| 2023-01-12 | $231.00 | $231.00 | 1,585 | — | — |
| 2023-01-11 | $243.00 | $243.00 | 1,607 | — | — |
| 2023-01-10 | $241.50 | $241.50 | 3,657 | — | — |
| 2023-01-09 | $262.50 | $262.50 | 6,049 | — | — |
| 2023-01-06 | $276.00 | $276.00 | 42,358 | — | — |
| 2023-01-05 | $271.50 | $271.50 | 91,715 | — | — |
| 2023-01-04 | $178.50 | $178.50 | 1,242 | — | — |
| 2023-01-03 | $162.00 | $162.00 | 711 | — | — |