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
- 2021-10-13 to 2026-09-02
- 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 | $27.12 | $27.12 | 56,200 | — | — |
| 2023-12-28 | $36.00 | $36.00 | 1,284,467 | — | — |
| 2023-12-27 | $27.90 | $27.90 | 292,000 | — | — |
| 2023-12-26 | $19.64 | $19.64 | 4,083 | — | — |
| 2023-12-22 | $19.80 | $19.80 | 5,900 | — | — |
| 2023-12-21 | $18.72 | $18.72 | 9,367 | — | — |
| 2023-12-20 | $19.02 | $19.02 | 12,083 | — | — |
| 2023-12-19 | $19.68 | $19.68 | 5,500 | — | — |
| 2023-12-18 | $18.72 | $18.72 | 3,108 | — | — |
| 2023-12-15 | $18.19 | $18.19 | 6,129 | — | — |
| 2023-12-14 | $20.16 | $20.16 | 1,967 | — | — |
| 2023-12-13 | $20.16 | $20.16 | 2,340 | — | — |
| 2023-12-12 | $20.78 | $20.78 | 3,502 | — | — |
| 2023-12-11 | $21.02 | $21.02 | 2,473 | — | — |
| 2023-12-08 | $20.21 | $20.21 | 3,631 | — | — |
| 2023-12-07 | $21.12 | $21.12 | 1,188 | — | — |
| 2023-12-06 | $21.98 | $21.98 | 4,458 | — | — |
| 2023-12-05 | $21.46 | $21.46 | 3,010 | — | — |
| 2023-12-04 | $21.65 | $21.65 | 10,713 | — | — |
| 2023-12-01 | $20.93 | $20.93 | 4,931 | — | — |
| 2023-11-30 | $19.63 | $19.63 | 6,744 | — | — |
| 2023-11-29 | $19.82 | $19.82 | 3,656 | — | — |
| 2023-11-28 | $20.26 | $20.26 | 7,435 | — | — |
| 2023-11-27 | $22.61 | $22.61 | 2,983 | — | — |
| 2023-11-24 | $23.09 | $23.09 | 2,146 | — | — |
| 2023-11-22 | $23.33 | $23.33 | 8,379 | — | — |
| 2023-11-21 | $25.30 | $25.30 | 9,263 | — | — |
| 2023-11-20 | $28.32 | $28.32 | 11,256 | — | — |
| 2023-11-17 | $29.28 | $29.28 | 46,519 | — | — |
| 2023-11-16 | $37.44 | $37.44 | 932,967 | — | — |
| 2023-11-15 | $26.06 | $26.06 | 97,950 | — | — |
| 2023-11-14 | $24.00 | $24.00 | 1,554 | — | — |
| 2023-11-13 | $24.00 | $24.00 | 290 | — | — |
| 2023-11-10 | $24.38 | $24.38 | 1,298 | — | — |
| 2023-11-09 | $25.44 | $25.44 | 329 | — | — |
| 2023-11-08 | $25.39 | $25.39 | 250 | — | — |
| 2023-11-07 | $25.44 | $25.44 | 256 | — | — |
| 2023-11-06 | $25.44 | $25.44 | 327 | — | — |
| 2023-11-03 | $25.15 | $25.15 | 333 | — | — |
| 2023-11-02 | $24.96 | $24.96 | 308 | — | — |
| 2023-11-01 | $25.44 | $25.44 | 356 | — | — |
| 2023-10-31 | $25.20 | $25.20 | 269 | — | — |
| 2023-10-30 | $25.44 | $25.44 | 748 | — | — |
| 2023-10-27 | $25.44 | $25.44 | 442 | — | — |
| 2023-10-26 | $26.30 | $26.30 | 723 | — | — |
| 2023-10-25 | $25.92 | $25.92 | 742 | — | — |
| 2023-10-24 | $26.40 | $26.40 | 929 | — | — |
| 2023-10-23 | $27.36 | $27.36 | 1,090 | — | — |
| 2023-10-20 | $28.80 | $28.80 | 556 | — | — |
| 2023-10-19 | $29.52 | $29.52 | 1,108 | — | — |
| 2023-10-18 | $30.24 | $30.24 | 894 | — | — |
| 2023-10-17 | $29.76 | $29.76 | 1,038 | — | — |
| 2023-10-16 | $28.85 | $28.85 | 525 | — | — |
| 2023-10-13 | $28.80 | $28.80 | 598 | — | — |
| 2023-10-12 | $28.37 | $28.37 | 2,321 | — | — |
| 2023-10-11 | $26.88 | $26.88 | 1,319 | — | — |
| 2023-10-10 | $27.22 | $27.22 | 523 | — | — |
| 2023-10-09 | $27.84 | $27.84 | 577 | — | — |
| 2023-10-06 | $28.32 | $28.32 | 833 | — | — |
| 2023-10-05 | $27.41 | $27.41 | 2,617 | — | — |
| 2023-10-04 | $27.65 | $27.65 | 917 | — | — |
| 2023-10-03 | $27.36 | $27.36 | 3,204 | — | — |
| 2023-10-02 | $29.76 | $29.76 | 4,204 | — | — |
| 2023-09-29 | $34.08 | $34.08 | 371 | — | — |
| 2023-09-28 | $34.85 | $34.85 | 477 | — | — |
| 2023-09-27 | $34.56 | $34.56 | 506 | — | — |
| 2023-09-26 | $34.56 | $34.56 | 698 | — | — |
| 2023-09-25 | $35.04 | $35.04 | 867 | — | — |
| 2023-09-22 | $36.00 | $36.00 | 715 | — | — |
| 2023-09-21 | $36.48 | $36.48 | 1,054 | — | — |
| 2023-09-20 | $36.48 | $36.48 | 2,256 | — | — |
| 2023-09-19 | $34.08 | $34.08 | 642 | — | — |
| 2023-09-18 | $35.52 | $35.52 | 1,140 | — | — |
| 2023-09-15 | $34.51 | $34.51 | 1,575 | — | — |
| 2023-09-14 | $33.65 | $33.65 | 2,244 | — | — |
| 2023-09-13 | $31.78 | $31.78 | 1,606 | — | — |
| 2023-09-12 | $30.72 | $30.72 | 1,771 | — | — |
| 2023-09-11 | $32.16 | $32.16 | 2,304 | — | — |
| 2023-09-08 | $32.98 | $32.98 | 1,325 | — | — |
| 2023-09-07 | $33.55 | $33.55 | 2,483 | — | — |
| 2023-09-06 | $34.75 | $34.75 | 3,100 | — | — |
| 2023-09-05 | $32.64 | $32.64 | 1,488 | — | — |
| 2023-09-01 | $32.21 | $32.21 | 965 | — | — |
| 2023-08-31 | $32.50 | $32.50 | 1,138 | — | — |
| 2023-08-30 | $32.11 | $32.11 | 1,467 | — | — |
| 2023-08-29 | $31.58 | $31.58 | 2,346 | — | — |
| 2023-08-28 | $31.63 | $31.63 | 2,621 | — | — |
| 2023-08-25 | $32.21 | $32.21 | 26,740 | — | — |
| 2023-08-24 | $29.76 | $29.76 | 5,269 | — | — |
| 2023-08-23 | $31.68 | $31.68 | 10,310 | — | — |
| 2023-08-22 | $37.44 | $37.44 | 5,388 | — | — |
| 2023-08-21 | $38.74 | $38.74 | 8,800 | — | — |
| 2023-08-18 | $36.48 | $36.48 | 16,056 | — | — |
| 2023-08-17 | $47.04 | $47.04 | 199,131 | — | — |
| 2023-08-16 | $38.54 | $38.54 | 3,990 | — | — |
| 2023-08-15 | $38.98 | $38.98 | 18,248 | — | — |
| 2023-08-14 | $60.00 | $60.00 | 1,154 | — | — |
| 2023-08-11 | $61.44 | $61.44 | 571 | — | — |
| 2023-08-10 | $64.80 | $64.80 | 856 | — | — |
| 2023-08-09 | $63.84 | $63.84 | 1,567 | — | — |
| 2023-08-08 | $69.12 | $69.12 | 1,206 | — | — |
| 2023-08-07 | $68.16 | $68.16 | 1,331 | — | — |
| 2023-08-04 | $66.24 | $66.24 | 933 | — | — |
| 2023-08-03 | $67.20 | $67.20 | 2,610 | — | — |
| 2023-08-02 | $63.84 | $63.84 | 5,210 | — | — |
| 2023-08-01 | $61.44 | $61.44 | 873 | — | — |
| 2023-07-31 | $61.44 | $61.44 | 2,481 | — | — |
| 2023-07-28 | $63.36 | $63.36 | 725 | — | — |
| 2023-07-27 | $60.00 | $60.00 | 1,888 | — | — |
| 2023-07-26 | $65.62 | $65.62 | 1,900 | — | — |
| 2023-07-25 | $66.24 | $66.24 | 5,406 | — | — |
| 2023-07-24 | $69.12 | $69.12 | 4,204 | — | — |
| 2023-07-21 | $69.60 | $69.60 | 17,119 | — | — |
| 2023-07-20 | $63.12 | $63.12 | 710 | — | — |
| 2023-07-19 | $63.36 | $63.36 | 1,352 | — | — |
| 2023-07-18 | $65.28 | $65.28 | 1,231 | — | — |
| 2023-07-17 | $64.32 | $64.32 | 1,442 | — | — |
| 2023-07-14 | $65.76 | $65.76 | 2,215 | — | — |
| 2023-07-13 | $68.64 | $68.64 | 1,275 | — | — |
| 2023-07-12 | $68.16 | $68.16 | 4,785 | — | — |
| 2023-07-11 | $74.40 | $74.40 | 19,019 | — | — |
| 2023-07-10 | $68.64 | $68.64 | 1,479 | — | — |
| 2023-07-07 | $70.08 | $70.08 | 600 | — | — |
| 2023-07-06 | $68.16 | $68.16 | 1,558 | — | — |
| 2023-07-05 | $69.60 | $69.60 | 2,142 | — | — |
| 2023-07-03 | $68.64 | $68.64 | 665 | — | — |
| 2023-06-30 | $68.64 | $68.64 | 1,713 | — | — |
| 2023-06-29 | $68.64 | $68.64 | 3,938 | — | — |
| 2023-06-28 | $72.00 | $72.00 | 4,115 | — | — |
| 2023-06-27 | $75.84 | $75.84 | 4,815 | — | — |
| 2023-06-26 | $73.92 | $73.92 | 7,075 | — | — |
| 2023-06-23 | $72.96 | $72.96 | 5,160 | — | — |
| 2023-06-22 | $72.00 | $72.00 | 10,175 | — | — |
| 2023-06-21 | $84.48 | $84.48 | 22,029 | — | — |
| 2023-06-20 | $69.60 | $69.60 | 11,598 | — | — |
| 2023-06-16 | $75.36 | $75.36 | 10,269 | — | — |
| 2023-06-15 | $78.72 | $78.72 | 32,567 | — | — |
| 2023-06-14 | $188.64 | $188.64 | 9,525 | — | — |
| 2023-06-13 | $219.84 | $219.84 | 9,477 | — | — |
| 2023-06-12 | $236.64 | $236.64 | 2,052 | — | — |
| 2023-06-09 | $266.88 | $266.88 | 4,650 | — | — |
| 2023-06-08 | $277.44 | $277.44 | 8,969 | — | — |
| 2023-06-07 | $259.20 | $259.20 | 8,119 | — | — |
| 2023-06-06 | $285.12 | $285.12 | 1,972 | — | — |
| 2023-06-05 | $285.12 | $285.12 | 341 | — | — |
| 2023-06-02 | $264.96 | $264.96 | 229 | — | — |
| 2023-06-01 | $264.96 | $264.96 | 410 | — | — |
| 2023-05-31 | $244.80 | $244.80 | 808 | — | — |
| 2023-05-30 | $234.72 | $234.72 | 515 | — | — |
| 2023-05-26 | $257.76 | $257.76 | 382 | — | — |
| 2023-05-25 | $267.84 | $267.84 | 920 | — | — |
| 2023-05-24 | $260.64 | $260.64 | 883 | — | — |
| 2023-05-23 | $259.20 | $259.20 | 2,301 | — | — |
| 2023-05-22 | $237.60 | $237.60 | 2,340 | — | — |
| 2023-05-19 | $214.56 | $214.56 | 419 | — | — |
| 2023-05-18 | $236.16 | $236.16 | 313 | — | — |
| 2023-05-17 | $241.92 | $241.92 | 688 | — | — |
| 2023-05-16 | $277.92 | $277.92 | 7,050 | — | — |
| 2023-05-15 | $266.40 | $266.40 | 160 | — | — |
| 2023-05-12 | $273.60 | $273.60 | 79 | — | — |
| 2023-05-11 | $293.76 | $293.76 | 205 | — | — |
| 2023-05-10 | $302.40 | $302.40 | 1,328 | — | — |
| 2023-05-09 | $272.16 | $272.16 | 54 | — | — |
| 2023-05-08 | $272.16 | $272.16 | 307 | — | — |
| 2023-05-05 | $275.04 | $275.04 | 91 | — | — |
| 2023-05-04 | $280.80 | $280.80 | 68 | — | — |
| 2023-05-03 | $275.04 | $275.04 | 148 | — | — |
| 2023-05-02 | $296.64 | $296.64 | 247 | — | — |
| 2023-05-01 | $349.92 | $349.92 | 75 | — | — |
| 2023-04-28 | $374.40 | $374.40 | 48 | — | — |
| 2023-04-27 | $360.00 | $360.00 | 14 | — | — |
| 2023-04-26 | $347.04 | $347.04 | 58 | — | — |
| 2023-04-25 | $352.80 | $352.80 | 93 | — | — |
| 2023-04-24 | $362.88 | $362.88 | 134 | — | — |
| 2023-04-21 | $334.08 | $334.08 | 47 | — | — |
| 2023-04-20 | $377.28 | $377.28 | 71 | — | — |
| 2023-04-19 | $374.40 | $374.40 | 63 | — | — |
| 2023-04-18 | $397.44 | $397.44 | 573 | — | — |
| 2023-04-17 | $331.20 | $331.20 | 137 | — | — |
| 2023-04-14 | $347.04 | $347.04 | 115 | — | — |
| 2023-04-13 | $360.00 | $360.00 | 246 | — | — |
| 2023-04-12 | $355.68 | $355.68 | 192 | — | — |
| 2023-04-11 | $360.00 | $360.00 | 2,137 | — | — |
| 2023-04-10 | $375.84 | $375.84 | 32 | — | — |
| 2023-04-06 | $374.40 | $374.40 | 16 | — | — |
| 2023-04-05 | $400.32 | $400.32 | 51 | — | — |
| 2023-04-04 | $398.88 | $398.88 | 175 | — | — |
| 2023-04-03 | $388.80 | $388.80 | 71 | — | — |
| 2023-03-31 | $372.96 | $372.96 | 69 | — | — |
| 2023-03-30 | $354.24 | $354.24 | 9 | — | — |
| 2023-03-29 | $360.00 | $360.00 | 55 | — | — |
| 2023-03-28 | $328.32 | $328.32 | 14 | — | — |
| 2023-03-27 | $328.32 | $328.32 | 10 | — | — |
| 2023-03-24 | $345.60 | $345.60 | 11 | — | — |
| 2023-03-23 | $339.84 | $339.84 | 59 | — | — |
| 2023-03-22 | $345.60 | $345.60 | 26 | — | — |
| 2023-03-21 | $339.84 | $339.84 | 10 | — | — |
| 2023-03-20 | $339.84 | $339.84 | 42 | — | — |
| 2023-03-17 | $349.92 | $349.92 | 54 | — | — |
| 2023-03-16 | $370.08 | $370.08 | 27 | — | — |
| 2023-03-15 | $352.80 | $352.80 | 11 | — | — |
| 2023-03-14 | $374.40 | $374.40 | 41 | — | — |
| 2023-03-13 | $344.16 | $344.16 | 92 | — | — |
| 2023-03-10 | $371.52 | $371.52 | 76 | — | — |
| 2023-03-09 | $403.20 | $403.20 | 69 | — | — |
| 2023-03-08 | $413.28 | $413.28 | 38 | — | — |
| 2023-03-07 | $417.60 | $417.60 | 57 | — | — |
| 2023-03-06 | $432.00 | $432.00 | 88 | — | — |
| 2023-03-03 | $446.40 | $446.40 | 24 | — | — |
| 2023-03-02 | $446.40 | $446.40 | 41 | — | — |
| 2023-03-01 | $456.48 | $456.48 | 50 | — | — |
| 2023-02-28 | $424.80 | $424.80 | 66 | — | — |
| 2023-02-27 | $446.40 | $446.40 | 102 | — | — |
| 2023-02-24 | $434.88 | $434.88 | 91 | — | — |
| 2023-02-23 | $452.16 | $452.16 | 166 | — | — |
| 2023-02-22 | $478.08 | $478.08 | 78 | — | — |
| 2023-02-21 | $496.80 | $496.80 | 65 | — | — |
| 2023-02-17 | $504.00 | $504.00 | 148 | — | — |
| 2023-02-16 | $518.40 | $518.40 | 158 | — | — |
| 2023-02-15 | $561.60 | $561.60 | 238 | — | — |
| 2023-02-14 | $528.48 | $528.48 | 512 | — | — |
| 2023-02-13 | $496.80 | $496.80 | 93 | — | — |
| 2023-02-10 | $479.52 | $479.52 | 102 | — | — |
| 2023-02-09 | $493.92 | $493.92 | 355 | — | — |
| 2023-02-08 | $504.00 | $504.00 | 682 | — | — |
| 2023-02-07 | $453.60 | $453.60 | 249 | — | — |
| 2023-02-06 | $426.24 | $426.24 | 85 | — | — |
| 2023-02-03 | $417.60 | $417.60 | 91 | — | — |
| 2023-02-02 | $410.40 | $410.40 | 87 | — | — |
| 2023-02-01 | $424.80 | $424.80 | 132 | — | — |
| 2023-01-31 | $407.52 | $407.52 | 49 | — | — |
| 2023-01-30 | $433.44 | $433.44 | 131 | — | — |
| 2023-01-27 | $417.60 | $417.60 | 238 | — | — |
| 2023-01-26 | $456.48 | $456.48 | 1,369 | — | — |
| 2023-01-25 | $502.56 | $502.56 | 60 | — | — |
| 2023-01-24 | $466.56 | $466.56 | 57 | — | — |
| 2023-01-23 | $470.88 | $470.88 | 131 | — | — |
| 2023-01-20 | $426.24 | $426.24 | 36 | — | — |
| 2023-01-19 | $421.92 | $421.92 | 53 | — | — |
| 2023-01-18 | $447.84 | $447.84 | 77 | — | — |
| 2023-01-17 | $453.60 | $453.60 | 130 | — | — |
| 2023-01-13 | $460.80 | $460.80 | 217 | — | — |
| 2023-01-12 | $432.00 | $432.00 | 119 | — | — |
| 2023-01-11 | $396.00 | $396.00 | 127 | — | — |
| 2023-01-10 | $368.64 | $368.64 | 279 | — | — |
| 2023-01-09 | $358.56 | $358.56 | 56 | — | — |
| 2023-01-06 | $351.36 | $351.36 | 27 | — | — |
| 2023-01-05 | $357.12 | $357.12 | 205 | — | — |
| 2023-01-04 | $362.88 | $362.88 | 232 | — | — |
| 2023-01-03 | $305.28 | $305.28 | 95 | — | — |