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
- 2020-10-29 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 | $18.00 | $18.00 | 11,052 | — | — |
| 2023-12-28 | $19.50 | $19.50 | 48,092 | — | — |
| 2023-12-27 | $17.85 | $17.85 | 26,752 | — | — |
| 2023-12-26 | $16.58 | $16.58 | 28,120 | — | — |
| 2023-12-22 | $15.88 | $15.88 | 121,300 | — | — |
| 2023-12-21 | $15.50 | $15.50 | 195,668 | — | — |
| 2023-12-20 | $15.25 | $15.25 | 5,728 | — | — |
| 2023-12-19 | $16.38 | $16.38 | 7,684 | — | — |
| 2023-12-18 | $15.70 | $15.70 | 3,740 | — | — |
| 2023-12-15 | $15.20 | $15.20 | 4,236 | — | — |
| 2023-12-14 | $15.63 | $15.63 | 3,452 | — | — |
| 2023-12-13 | $15.25 | $15.25 | 11,292 | — | — |
| 2023-12-12 | $15.13 | $15.13 | 12,668 | — | — |
| 2023-12-11 | $15.18 | $15.18 | 6,288 | — | — |
| 2023-12-08 | $16.03 | $16.03 | 2,220 | — | — |
| 2023-12-07 | $16.65 | $16.65 | 2,192 | — | — |
| 2023-12-06 | $16.50 | $16.50 | 5,736 | — | — |
| 2023-12-05 | $15.50 | $15.50 | 10,380 | — | — |
| 2023-12-04 | $15.58 | $15.58 | 4,920 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 20,608 | — | — |
| 2023-11-30 | $15.75 | $15.75 | 3,712 | — | — |
| 2023-11-29 | $14.88 | $14.88 | 5,508 | — | — |
| 2023-11-28 | $15.00 | $15.00 | 6,416 | — | — |
| 2023-11-27 | $14.50 | $14.50 | 5,080 | — | — |
| 2023-11-24 | $15.05 | $15.05 | 2,196 | — | — |
| 2023-11-22 | $14.75 | $14.75 | 4,244 | — | — |
| 2023-11-21 | $14.13 | $14.13 | 5,604 | — | — |
| 2023-11-20 | $14.75 | $14.75 | 3,712 | — | — |
| 2023-11-17 | $15.30 | $15.30 | 5,404 | — | — |
| 2023-11-16 | $14.88 | $14.88 | 1,520 | — | — |
| 2023-11-15 | $15.33 | $15.33 | 5,572 | — | — |
| 2023-11-14 | $15.00 | $15.00 | 8,996 | — | — |
| 2023-11-13 | $14.38 | $14.38 | 5,480 | — | — |
| 2023-11-10 | $14.50 | $14.50 | 10,428 | — | — |
| 2023-11-09 | $14.93 | $14.93 | 8,196 | — | — |
| 2023-11-08 | $15.63 | $15.63 | 7,292 | — | — |
| 2023-11-07 | $16.75 | $16.75 | 17,528 | — | — |
| 2023-11-06 | $15.60 | $15.60 | 13,128 | — | — |
| 2023-11-03 | $14.58 | $14.58 | 18,996 | — | — |
| 2023-11-02 | $13.50 | $13.50 | 6,356 | — | — |
| 2023-11-01 | $13.03 | $13.03 | 6,132 | — | — |
| 2023-10-31 | $13.25 | $13.25 | 3,160 | — | — |
| 2023-10-30 | $13.40 | $13.40 | 9,088 | — | — |
| 2023-10-27 | $13.35 | $13.35 | 7,140 | — | — |
| 2023-10-26 | $13.75 | $13.75 | 15,256 | — | — |
| 2023-10-25 | $14.25 | $14.25 | 13,356 | — | — |
| 2023-10-24 | $14.15 | $14.15 | 14,992 | — | — |
| 2023-10-23 | $14.25 | $14.25 | 17,720 | — | — |
| 2023-10-20 | $14.18 | $14.18 | 19,568 | — | — |
| 2023-10-19 | $14.95 | $14.95 | 9,756 | — | — |
| 2023-10-18 | $15.13 | $15.13 | 12,212 | — | — |
| 2023-10-17 | $15.70 | $15.70 | 15,268 | — | — |
| 2023-10-16 | $16.90 | $16.90 | 43,664 | — | — |
| 2023-10-13 | $15.45 | $15.45 | 7,960 | — | — |
| 2023-10-12 | $15.75 | $15.75 | 15,000 | — | — |
| 2023-10-11 | $16.83 | $16.83 | 22,220 | — | — |
| 2023-10-10 | $16.20 | $16.20 | 2,684 | — | — |
| 2023-10-09 | $15.88 | $15.88 | 14,240 | — | — |
| 2023-10-06 | $16.67 | $16.67 | 11,660 | — | — |
| 2023-10-05 | $16.03 | $16.03 | 12,540 | — | — |
| 2023-10-04 | $15.75 | $15.75 | 7,236 | — | — |
| 2023-10-03 | $15.75 | $15.75 | 23,364 | — | — |
| 2023-10-02 | $16.75 | $16.75 | 14,348 | — | — |
| 2023-09-29 | $18.00 | $18.00 | 21,488 | — | — |
| 2023-09-28 | $18.13 | $18.13 | 41,972 | — | — |
| 2023-09-27 | $17.45 | $17.45 | 431,960 | — | — |
| 2023-09-26 | $14.28 | $14.28 | 162,640 | — | — |
| 2023-09-25 | $14.28 | $14.28 | 5,684 | — | — |
| 2023-09-22 | $14.38 | $14.38 | 5,444 | — | — |
| 2023-09-21 | $14.63 | $14.63 | 3,960 | — | — |
| 2023-09-20 | $14.48 | $14.48 | 5,580 | — | — |
| 2023-09-19 | $14.88 | $14.88 | 3,064 | — | — |
| 2023-09-18 | $14.75 | $14.75 | 5,028 | — | — |
| 2023-09-15 | $14.83 | $14.83 | 12,492 | — | — |
| 2023-09-14 | $15.23 | $15.23 | 8,388 | — | — |
| 2023-09-13 | $15.38 | $15.38 | 12,064 | — | — |
| 2023-09-12 | $16.00 | $16.00 | 45,912 | — | — |
| 2023-09-11 | $14.25 | $14.25 | 12,956 | — | — |
| 2023-09-08 | $14.05 | $14.05 | 10,596 | — | — |
| 2023-09-07 | $14.20 | $14.20 | 6,240 | — | — |
| 2023-09-06 | $14.33 | $14.33 | 19,080 | — | — |
| 2023-09-05 | $14.45 | $14.45 | 10,072 | — | — |
| 2023-09-01 | $14.75 | $14.75 | 19,064 | — | — |
| 2023-08-31 | $15.13 | $15.13 | 11,800 | — | — |
| 2023-08-30 | $14.55 | $14.55 | 6,888 | — | — |
| 2023-08-29 | $14.50 | $14.50 | 8,596 | — | — |
| 2023-08-28 | $14.00 | $14.00 | 10,220 | — | — |
| 2023-08-25 | $14.63 | $14.63 | 18,216 | — | — |
| 2023-08-24 | $15.28 | $15.28 | 12,732 | — | — |
| 2023-08-23 | $16.28 | $16.28 | 12,032 | — | — |
| 2023-08-22 | $15.63 | $15.63 | 11,384 | — | — |
| 2023-08-21 | $15.75 | $15.75 | 13,788 | — | — |
| 2023-08-18 | $15.43 | $15.43 | 37,784 | — | — |
| 2023-08-17 | $16.65 | $16.65 | 24,588 | — | — |
| 2023-08-16 | $17.38 | $17.38 | 51,912 | — | — |
| 2023-08-15 | $16.85 | $16.85 | 347,388 | — | — |
| 2023-08-14 | $58.50 | $58.50 | 7,264 | — | — |
| 2023-08-11 | $62.50 | $62.50 | 30,212 | — | — |
| 2023-08-10 | $67.50 | $67.50 | 11,292 | — | — |
| 2023-08-09 | $63.00 | $63.00 | 6,780 | — | — |
| 2023-08-08 | $64.75 | $64.75 | 8,600 | — | — |
| 2023-08-07 | $70.50 | $70.50 | 15,576 | — | — |
| 2023-08-04 | $67.25 | $67.25 | 2,296 | — | — |
| 2023-08-03 | $68.75 | $68.75 | 4,356 | — | — |
| 2023-08-02 | $66.38 | $66.38 | 7,664 | — | — |
| 2023-08-01 | $70.00 | $70.00 | 11,664 | — | — |
| 2023-07-31 | $77.00 | $77.00 | 21,596 | — | — |
| 2023-07-28 | $75.50 | $75.50 | 10,016 | — | — |
| 2023-07-27 | $76.00 | $76.00 | 26,700 | — | — |
| 2023-07-26 | $79.13 | $79.13 | 84,524 | — | — |
| 2023-07-25 | $76.25 | $76.25 | 132,252 | — | — |
| 2023-07-24 | $58.75 | $58.75 | 4,604 | — | — |
| 2023-07-21 | $57.75 | $57.75 | 4,632 | — | — |
| 2023-07-20 | $59.25 | $59.25 | 964 | — | — |
| 2023-07-19 | $60.25 | $60.25 | 932 | — | — |
| 2023-07-18 | $60.50 | $60.50 | 1,120 | — | — |
| 2023-07-17 | $57.75 | $57.75 | 3,604 | — | — |
| 2023-07-14 | $60.00 | $60.00 | 2,112 | — | — |
| 2023-07-13 | $62.00 | $62.00 | 9,880 | — | — |
| 2023-07-12 | $63.75 | $63.75 | 2,224 | — | — |
| 2023-07-11 | $63.75 | $63.75 | 788 | — | — |
| 2023-07-10 | $66.25 | $66.25 | 1,740 | — | — |
| 2023-07-07 | $65.00 | $65.00 | 2,772 | — | — |
| 2023-07-06 | $62.25 | $62.25 | 3,444 | — | — |
| 2023-07-05 | $65.25 | $65.25 | 1,888 | — | — |
| 2023-07-03 | $63.25 | $63.25 | 500 | — | — |
| 2023-06-30 | $63.00 | $63.00 | 1,748 | — | — |
| 2023-06-29 | $61.25 | $61.25 | 416 | — | — |
| 2023-06-28 | $61.25 | $61.25 | 3,276 | — | — |
| 2023-06-27 | $64.00 | $64.00 | 748 | — | — |
| 2023-06-26 | $63.00 | $63.00 | 572 | — | — |
| 2023-06-23 | $64.00 | $64.00 | 2,880 | — | — |
| 2023-06-22 | $62.50 | $62.50 | 1,128 | — | — |
| 2023-06-21 | $62.50 | $62.50 | 2,588 | — | — |
| 2023-06-20 | $67.50 | $67.50 | 6,608 | — | — |
| 2023-06-16 | $71.00 | $71.00 | 8,612 | — | — |
| 2023-06-15 | $56.25 | $56.25 | 448 | — | — |
| 2023-06-14 | $54.50 | $54.50 | 4,004 | — | — |
| 2023-06-13 | $53.00 | $53.00 | 652 | — | — |
| 2023-06-12 | $52.50 | $52.50 | 616 | — | — |
| 2023-06-09 | $54.75 | $54.75 | 1,184 | — | — |
| 2023-06-08 | $55.75 | $55.75 | 1,364 | — | — |
| 2023-06-07 | $54.50 | $54.50 | 1,512 | — | — |
| 2023-06-06 | $59.75 | $59.75 | 2,288 | — | — |
| 2023-06-05 | $56.50 | $56.50 | 996 | — | — |
| 2023-06-02 | $54.75 | $54.75 | 412 | — | — |
| 2023-06-01 | $53.50 | $53.50 | 2,764 | — | — |
| 2023-05-31 | $54.50 | $54.50 | 2,516 | — | — |
| 2023-05-30 | $57.50 | $57.50 | 892 | — | — |
| 2023-05-26 | $56.00 | $56.00 | 2,328 | — | — |
| 2023-05-25 | $56.75 | $56.75 | 1,604 | — | — |
| 2023-05-24 | $60.25 | $60.25 | 2,764 | — | — |
| 2023-05-23 | $66.63 | $66.63 | 3,580 | — | — |
| 2023-05-22 | $66.50 | $66.50 | 2,932 | — | — |
| 2023-05-19 | $60.75 | $60.75 | 2,464 | — | — |
| 2023-05-18 | $61.00 | $61.00 | 2,844 | — | — |
| 2023-05-17 | $57.63 | $57.63 | 3,676 | — | — |
| 2023-05-16 | $58.13 | $58.13 | 4,408 | — | — |
| 2023-05-15 | $53.50 | $53.50 | 4,908 | — | — |
| 2023-05-12 | $49.00 | $49.00 | 3,724 | — | — |
| 2023-05-11 | $50.25 | $50.25 | 3,240 | — | — |
| 2023-05-10 | $51.00 | $51.00 | 3,464 | — | — |
| 2023-05-09 | $51.25 | $51.25 | 1,268 | — | — |
| 2023-05-08 | $51.00 | $51.00 | 1,172 | — | — |
| 2023-05-05 | $53.63 | $53.63 | 2,316 | — | — |
| 2023-05-04 | $53.50 | $53.50 | 47,180 | — | — |
| 2023-05-03 | $43.50 | $43.50 | 2,136 | — | — |
| 2023-05-02 | $42.00 | $42.00 | 452 | — | — |
| 2023-05-01 | $42.50 | $42.50 | 2,100 | — | — |
| 2023-04-28 | $44.00 | $44.00 | 844 | — | — |
| 2023-04-27 | $44.50 | $44.50 | 988 | — | — |
| 2023-04-26 | $48.00 | $48.00 | 408 | — | — |
| 2023-04-25 | $47.75 | $47.75 | 428 | — | — |
| 2023-04-24 | $51.50 | $51.50 | 1,252 | — | — |
| 2023-04-21 | $51.50 | $51.50 | 188 | — | — |
| 2023-04-20 | $51.25 | $51.25 | 856 | — | — |
| 2023-04-19 | $51.63 | $51.63 | 2,100 | — | — |
| 2023-04-18 | $51.50 | $51.50 | 3,236 | — | — |
| 2023-04-17 | $51.75 | $51.75 | 1,332 | — | — |
| 2023-04-14 | $47.50 | $47.50 | 2,732 | — | — |
| 2023-04-13 | $45.25 | $45.25 | 1,092 | — | — |
| 2023-04-12 | $44.75 | $44.75 | 1,012 | — | — |
| 2023-04-11 | $45.50 | $45.50 | 1,636 | — | — |
| 2023-04-10 | $45.00 | $45.00 | 3,932 | — | — |
| 2023-04-06 | $47.50 | $47.50 | 1,396 | — | — |
| 2023-04-05 | $53.75 | $53.75 | 4,908 | — | — |
| 2023-04-04 | $55.88 | $55.88 | 2,556 | — | — |
| 2023-04-03 | $54.75 | $54.75 | 1,284 | — | — |
| 2023-03-31 | $49.75 | $49.75 | 620 | — | — |
| 2023-03-30 | $49.50 | $49.50 | 1,916 | — | — |
| 2023-03-29 | $48.25 | $48.25 | 888 | — | — |
| 2023-03-28 | $48.00 | $48.00 | 4,148 | — | — |
| 2023-03-27 | $44.05 | $44.05 | 3,208 | — | — |
| 2023-03-24 | $45.00 | $45.00 | 2,680 | — | — |
| 2023-03-23 | $46.75 | $46.75 | 204 | — | — |
| 2023-03-22 | $48.25 | $48.25 | 372 | — | — |
| 2023-03-21 | $50.75 | $50.75 | 528 | — | — |
| 2023-03-20 | $48.50 | $48.50 | 444 | — | — |
| 2023-03-17 | $48.00 | $48.00 | 748 | — | — |
| 2023-03-16 | $44.00 | $44.00 | 396 | — | — |
| 2023-03-15 | $46.50 | $46.50 | 1,712 | — | — |
| 2023-03-14 | $48.25 | $48.25 | 1,688 | — | — |
| 2023-03-13 | $49.25 | $49.25 | 1,136 | — | — |
| 2023-03-10 | $42.50 | $42.50 | 3,468 | — | — |
| 2023-03-09 | $48.00 | $48.00 | 904 | — | — |
| 2023-03-08 | $52.25 | $52.25 | 772 | — | — |
| 2023-03-07 | $53.00 | $53.00 | 468 | — | — |
| 2023-03-06 | $51.25 | $51.25 | 1,500 | — | — |
| 2023-03-03 | $54.25 | $54.25 | 656 | — | — |
| 2023-03-02 | $52.75 | $52.75 | 1,684 | — | — |
| 2023-03-01 | $55.00 | $55.00 | 2,904 | — | — |
| 2023-02-28 | $54.75 | $54.75 | 964 | — | — |
| 2023-02-27 | $52.50 | $52.50 | 1,432 | — | — |
| 2023-02-24 | $55.75 | $55.75 | 1,272 | — | — |
| 2023-02-23 | $58.75 | $58.75 | 1,360 | — | — |
| 2023-02-22 | $66.50 | $66.50 | 540 | — | — |
| 2023-02-21 | $66.75 | $66.75 | 1,388 | — | — |
| 2023-02-17 | $66.72 | $66.72 | 1,244 | — | — |
| 2023-02-16 | $63.75 | $63.75 | 480 | — | — |
| 2023-02-15 | $65.25 | $65.25 | 916 | — | — |
| 2023-02-14 | $63.50 | $63.50 | 736 | — | — |
| 2023-02-13 | $64.00 | $64.00 | 684 | — | — |
| 2023-02-10 | $66.25 | $66.25 | 2,496 | — | — |
| 2023-02-09 | $63.75 | $63.75 | 1,612 | — | — |
| 2023-02-08 | $67.00 | $67.00 | 4,292 | — | — |
| 2023-02-07 | $71.50 | $71.50 | 2,648 | — | — |
| 2023-02-06 | $67.75 | $67.75 | 1,848 | — | — |
| 2023-02-03 | $67.75 | $67.75 | 5,292 | — | — |
| 2023-02-02 | $62.25 | $62.25 | 2,624 | — | — |
| 2023-02-01 | $60.75 | $60.75 | 2,872 | — | — |
| 2023-01-31 | $57.50 | $57.50 | 3,428 | — | — |
| 2023-01-30 | $56.00 | $56.00 | 1,176 | — | — |
| 2023-01-27 | $55.00 | $55.00 | 2,900 | — | — |
| 2023-01-26 | $51.25 | $51.25 | 2,276 | — | — |
| 2023-01-25 | $50.75 | $50.75 | 1,824 | — | — |
| 2023-01-24 | $51.75 | $51.75 | 2,272 | — | — |
| 2023-01-23 | $50.25 | $50.25 | 4,884 | — | — |
| 2023-01-20 | $46.75 | $46.75 | 1,680 | — | — |
| 2023-01-19 | $44.75 | $44.75 | 1,288 | — | — |
| 2023-01-18 | $47.00 | $47.00 | 1,028 | — | — |
| 2023-01-17 | $49.00 | $49.00 | 4,840 | — | — |
| 2023-01-13 | $54.00 | $54.00 | 4,624 | — | — |
| 2023-01-12 | $49.25 | $49.25 | 4,116 | — | — |
| 2023-01-11 | $46.75 | $46.75 | 1,244 | — | — |
| 2023-01-10 | $44.75 | $44.75 | 2,208 | — | — |
| 2023-01-09 | $41.75 | $41.75 | 4,120 | — | — |
| 2023-01-06 | $44.25 | $44.25 | 8,620 | — | — |
| 2023-01-05 | $35.50 | $35.50 | 768 | — | — |
| 2023-01-04 | $36.25 | $36.25 | 1,268 | — | — |
| 2023-01-03 | $30.25 | $30.25 | 456 | — | — |