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
- 2023-07-07 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 | $21.00 | $21.00 | 4,630 | — | — |
| 2023-12-28 | $22.10 | $22.10 | 8,240 | — | — |
| 2023-12-27 | $21.60 | $21.60 | 14,020 | — | — |
| 2023-12-26 | $23.60 | $23.60 | 3,350 | — | — |
| 2023-12-22 | $24.60 | $24.60 | 1,290 | — | — |
| 2023-12-21 | $24.90 | $24.90 | 4,110 | — | — |
| 2023-12-20 | $24.50 | $24.50 | 6,370 | — | — |
| 2023-12-19 | $22.70 | $22.70 | 5,890 | — | — |
| 2023-12-18 | $21.60 | $21.60 | 2,820 | — | — |
| 2023-12-15 | $22.50 | $22.50 | 12,500 | — | — |
| 2023-12-14 | $25.00 | $25.00 | 11,880 | — | — |
| 2023-12-13 | $26.00 | $26.00 | 8,350 | — | — |
| 2023-12-12 | $26.20 | $26.20 | 15,820 | — | — |
| 2023-12-11 | $24.10 | $24.10 | 17,200 | — | — |
| 2023-12-08 | $22.20 | $22.20 | 137,980 | — | — |
| 2023-12-07 | $22.11 | $22.11 | 9,230 | — | — |
| 2023-12-06 | $22.20 | $22.20 | 7,390 | — | — |
| 2023-12-05 | $21.50 | $21.50 | 22,130 | — | — |
| 2023-12-04 | $17.10 | $17.10 | 16,280 | — | — |
| 2023-12-01 | $21.10 | $21.10 | 22,790 | — | — |
| 2023-11-30 | $18.60 | $18.60 | 2,330 | — | — |
| 2023-11-29 | $18.60 | $18.60 | 1,410 | — | — |
| 2023-11-28 | $18.70 | $18.70 | 3,670 | — | — |
| 2023-11-27 | $19.50 | $19.50 | 4,160 | — | — |
| 2023-11-24 | $18.80 | $18.80 | 12,700 | — | — |
| 2023-11-22 | $16.97 | $16.97 | 2,550 | — | — |
| 2023-11-21 | $17.10 | $17.10 | 4,820 | — | — |
| 2023-11-20 | $16.90 | $16.90 | 2,910 | — | — |
| 2023-11-17 | $17.10 | $17.10 | 3,230 | — | — |
| 2023-11-16 | $18.00 | $18.00 | 12,050 | — | — |
| 2023-11-15 | $18.30 | $18.30 | 13,510 | — | — |
| 2023-11-14 | $20.40 | $20.40 | 7,180 | — | — |
| 2023-11-13 | $21.00 | $21.00 | 4,220 | — | — |
| 2023-11-10 | $21.00 | $21.00 | 1,820 | — | — |
| 2023-11-09 | $22.60 | $22.60 | 3,420 | — | — |
| 2023-11-08 | $24.60 | $24.60 | 3,210 | — | — |
| 2023-11-07 | $25.40 | $25.40 | 21,660 | — | — |
| 2023-11-06 | $23.70 | $23.70 | 26,200 | — | — |
| 2023-11-03 | $19.05 | $19.05 | 1,590 | — | — |
| 2023-11-02 | $18.60 | $18.60 | 3,760 | — | — |
| 2023-11-01 | $18.70 | $18.70 | 3,620 | — | — |
| 2023-10-31 | $20.50 | $20.50 | 4,720 | — | — |
| 2023-10-30 | $21.08 | $21.08 | 5,300 | — | — |
| 2023-10-27 | $22.40 | $22.40 | 1,650 | — | — |
| 2023-10-26 | $22.10 | $22.10 | 3,680 | — | — |
| 2023-10-25 | $23.60 | $23.60 | 8,840 | — | — |
| 2023-10-24 | $22.30 | $22.30 | 3,430 | — | — |
| 2023-10-23 | $23.10 | $23.10 | 6,110 | — | — |
| 2023-10-20 | $23.00 | $23.00 | 9,010 | — | — |
| 2023-10-19 | $21.70 | $21.70 | 8,910 | — | — |
| 2023-10-18 | $21.30 | $21.30 | 19,450 | — | — |
| 2023-10-17 | $28.90 | $28.90 | 6,340 | — | — |
| 2023-10-16 | $28.00 | $28.00 | 10,190 | — | — |
| 2023-10-13 | $30.00 | $30.00 | 56,850 | — | — |
| 2023-10-12 | $42.00 | $42.00 | 24,820 | — | — |
| 2023-10-11 | $42.80 | $42.80 | 47,130 | — | — |
| 2023-10-10 | $47.30 | $47.30 | 196,210 | — | — |
| 2023-10-09 | $31.30 | $31.30 | 1,310 | — | — |
| 2023-10-06 | $32.00 | $32.00 | 1,450 | — | — |
| 2023-10-05 | $32.50 | $32.50 | 1,900 | — | — |
| 2023-10-04 | $33.80 | $33.80 | 1,820 | — | — |
| 2023-10-03 | $33.00 | $33.00 | 2,030 | — | — |
| 2023-10-02 | $32.50 | $32.50 | 2,640 | — | — |
| 2023-09-29 | $33.20 | $33.20 | 3,190 | — | — |
| 2023-09-28 | $31.50 | $31.50 | 4,170 | — | — |
| 2023-09-27 | $32.30 | $32.30 | 4,690 | — | — |
| 2023-09-26 | $35.05 | $35.05 | 3,650 | — | — |
| 2023-09-25 | $36.10 | $36.10 | 9,570 | — | — |
| 2023-09-22 | $36.50 | $36.50 | 6,640 | — | — |
| 2023-09-21 | $36.80 | $36.80 | 16,420 | — | — |
| 2023-09-20 | $38.40 | $38.40 | 26,240 | — | — |
| 2023-09-19 | $34.60 | $34.60 | 11,460 | — | — |
| 2023-09-18 | $37.15 | $37.15 | 13,110 | — | — |
| 2023-09-15 | $43.20 | $43.20 | 9,720 | — | — |
| 2023-09-14 | $49.20 | $49.20 | 1,510 | — | — |
| 2023-09-13 | $50.80 | $50.80 | 4,690 | — | — |
| 2023-09-12 | $49.40 | $49.40 | 11,310 | — | — |
| 2023-09-11 | $55.00 | $55.00 | 2,190 | — | — |
| 2023-09-08 | $56.00 | $56.00 | 6,500 | — | — |
| 2023-09-07 | $59.00 | $59.00 | 39,790 | — | — |
| 2023-09-06 | $60.40 | $60.40 | 3,050 | — | — |
| 2023-09-05 | $62.40 | $62.40 | 7,420 | — | — |
| 2023-09-01 | $66.40 | $66.40 | 8,240 | — | — |
| 2023-08-31 | $64.00 | $64.00 | 17,050 | — | — |
| 2023-08-30 | $60.90 | $60.90 | 4,520 | — | — |
| 2023-08-29 | $55.90 | $55.90 | 5,720 | — | — |
| 2023-08-28 | $59.20 | $59.20 | 6,280 | — | — |
| 2023-08-25 | $62.00 | $62.00 | 7,550 | — | — |
| 2023-08-24 | $64.60 | $64.60 | 7,230 | — | — |
| 2023-08-23 | $68.10 | $68.10 | 20,890 | — | — |
| 2023-08-22 | $78.90 | $78.90 | 125,690 | — | — |
| 2023-08-21 | $62.90 | $62.90 | 8,000 | — | — |
| 2023-08-18 | $66.40 | $66.40 | 10,660 | — | — |
| 2023-08-17 | $64.20 | $64.20 | 18,390 | — | — |
| 2023-08-16 | $71.30 | $71.30 | 12,740 | — | — |
| 2023-08-15 | $81.80 | $81.80 | 9,480 | — | — |
| 2023-08-14 | $87.90 | $87.90 | 8,260 | — | — |
| 2023-08-11 | $91.40 | $91.40 | 28,160 | — | — |
| 2023-08-10 | $82.60 | $82.60 | 17,660 | — | — |
| 2023-08-09 | $95.60 | $95.60 | 10,080 | — | — |
| 2023-08-08 | $101.00 | $101.00 | 21,250 | — | — |
| 2023-08-07 | $110.00 | $110.00 | 12,120 | — | — |
| 2023-08-04 | $113.90 | $113.90 | 17,650 | — | — |
| 2023-08-03 | $124.40 | $124.40 | 74,840 | — | — |
| 2023-08-02 | $106.60 | $106.60 | 45,070 | — | — |
| 2023-08-01 | $129.00 | $129.00 | 25,590 | — | — |
| 2023-07-31 | $147.90 | $147.90 | 19,490 | — | — |
| 2023-07-28 | $157.50 | $157.50 | 21,770 | — | — |
| 2023-07-27 | $157.90 | $157.90 | 20,380 | — | — |
| 2023-07-26 | $163.00 | $163.00 | 26,250 | — | — |
| 2023-07-25 | $167.90 | $167.90 | 73,950 | — | — |
| 2023-07-24 | $156.90 | $156.90 | 103,660 | — | — |
| 2023-07-21 | $143.00 | $143.00 | 64,570 | — | — |
| 2023-07-20 | $158.40 | $158.40 | 54,420 | — | — |
| 2023-07-19 | $177.00 | $177.00 | 142,250 | — | — |
| 2023-07-18 | $183.00 | $183.00 | 918,470 | — | — |
| 2023-07-17 | $170.00 | $170.00 | 639,390 | — | — |
| 2023-07-14 | $116.70 | $116.70 | 134,580 | — | — |
| 2023-07-13 | $155.10 | $155.10 | 161,380 | — | — |
| 2023-07-12 | $190.70 | $190.70 | 323,080 | — | — |
| 2023-07-11 | $189.20 | $189.20 | 1,032,490 | — | — |
| 2023-07-10 | $252.00 | $252.00 | 2,044,460 | — | — |
| 2023-07-07 | $190.90 | $190.90 | 3,021,150 | — | — |