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
- 2018-03-14 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 | $15.90 | $15.90 | 4,353 | — | — |
| 2023-12-28 | $15.45 | $15.45 | 1,667 | — | — |
| 2023-12-27 | $15.60 | $15.60 | 3,613 | — | — |
| 2023-12-26 | $15.90 | $15.90 | 2,200 | — | — |
| 2023-12-22 | $15.60 | $15.60 | 3,787 | — | — |
| 2023-12-21 | $15.90 | $15.90 | 3,687 | — | — |
| 2023-12-20 | $16.65 | $16.65 | 4,493 | — | — |
| 2023-12-19 | $16.65 | $16.65 | 5,453 | — | — |
| 2023-12-18 | $18.00 | $18.00 | 8,213 | — | — |
| 2023-12-15 | $16.65 | $16.65 | 17,933 | — | — |
| 2023-12-14 | $15.45 | $15.45 | 159,547 | — | — |
| 2023-12-13 | $16.35 | $16.35 | 1,393 | — | — |
| 2023-12-12 | $16.20 | $16.20 | 1,927 | — | — |
| 2023-12-11 | $16.35 | $16.35 | 1,560 | — | — |
| 2023-12-08 | $16.35 | $16.35 | 4,700 | — | — |
| 2023-12-07 | $14.75 | $14.75 | 1,500 | — | — |
| 2023-12-06 | $14.69 | $14.69 | 2,773 | — | — |
| 2023-12-05 | $14.18 | $14.18 | 2,833 | — | — |
| 2023-12-04 | $14.34 | $14.34 | 5,653 | — | — |
| 2023-12-01 | $13.67 | $13.67 | 25,500 | — | — |
| 2023-11-30 | $17.10 | $17.10 | 272,807 | — | — |
| 2023-11-29 | $12.21 | $12.21 | 6,107 | — | — |
| 2023-11-28 | $12.29 | $12.29 | 22,307 | — | — |
| 2023-11-27 | $12.62 | $12.62 | 1,133 | — | — |
| 2023-11-24 | $13.20 | $13.20 | 2,713 | — | — |
| 2023-11-22 | $13.08 | $13.08 | 1,660 | — | — |
| 2023-11-21 | $12.90 | $12.90 | 3,960 | — | — |
| 2023-11-20 | $13.50 | $13.50 | 2,313 | — | — |
| 2023-11-17 | $13.58 | $13.58 | 2,660 | — | — |
| 2023-11-16 | $14.10 | $14.10 | 22,860 | — | — |
| 2023-11-15 | $13.23 | $13.23 | 1,353 | — | — |
| 2023-11-14 | $12.83 | $12.83 | 1,380 | — | — |
| 2023-11-13 | $12.51 | $12.51 | 1,307 | — | — |
| 2023-11-10 | $12.00 | $12.00 | 3,233 | — | — |
| 2023-11-09 | $12.75 | $12.75 | 1,367 | — | — |
| 2023-11-08 | $13.65 | $13.65 | 4,907 | — | — |
| 2023-11-07 | $14.25 | $14.25 | 4,367 | — | — |
| 2023-11-06 | $15.90 | $15.90 | 8,027 | — | — |
| 2023-11-03 | $14.85 | $14.85 | 2,560 | — | — |
| 2023-11-02 | $13.86 | $13.86 | 1,500 | — | — |
| 2023-11-01 | $13.26 | $13.26 | 1,300 | — | — |
| 2023-10-31 | $13.82 | $13.82 | 1,027 | — | — |
| 2023-10-30 | $13.50 | $13.50 | 7,467 | — | — |
| 2023-10-27 | $15.30 | $15.30 | 2,780 | — | — |
| 2023-10-26 | $16.05 | $16.05 | 4,153 | — | — |
| 2023-10-25 | $16.95 | $16.95 | 6,300 | — | — |
| 2023-10-24 | $17.70 | $17.70 | 3,080 | — | — |
| 2023-10-23 | $19.05 | $19.05 | 4,893 | — | — |
| 2023-10-20 | $18.75 | $18.75 | 13,813 | — | — |
| 2023-10-19 | $23.25 | $23.25 | 5,960 | — | — |
| 2023-10-18 | $25.88 | $25.88 | 10,187 | — | — |
| 2023-10-17 | $24.30 | $24.30 | 15,587 | — | — |
| 2023-10-16 | $27.53 | $27.53 | 100,087 | — | — |
| 2023-10-13 | $21.60 | $21.60 | 30,507 | — | — |
| 2023-10-12 | $20.10 | $20.10 | 5,213 | — | — |
| 2023-10-11 | $18.15 | $18.15 | 1,267 | — | — |
| 2023-10-10 | $17.48 | $17.48 | 1,047 | — | — |
| 2023-10-09 | $16.95 | $16.95 | 1,207 | — | — |
| 2023-10-06 | $16.20 | $16.20 | 3,560 | — | — |
| 2023-10-05 | $16.50 | $16.50 | 6,567 | — | — |
| 2023-10-04 | $18.17 | $18.17 | 287 | — | — |
| 2023-10-03 | $18.90 | $18.90 | 1,353 | — | — |
| 2023-10-02 | $19.95 | $19.95 | 907 | — | — |
| 2023-09-29 | $20.70 | $20.70 | 380 | — | — |
| 2023-09-28 | $20.40 | $20.40 | 2,753 | — | — |
| 2023-09-27 | $21.45 | $21.45 | 1,153 | — | — |
| 2023-09-26 | $22.35 | $22.35 | 3,160 | — | — |
| 2023-09-25 | $21.75 | $21.75 | 687 | — | — |
| 2023-09-22 | $22.80 | $22.80 | 1,433 | — | — |
| 2023-09-21 | $23.85 | $23.85 | 3,147 | — | — |
| 2023-09-20 | $25.05 | $25.05 | 933 | — | — |
| 2023-09-19 | $24.60 | $24.60 | 1,567 | — | — |
| 2023-09-18 | $25.80 | $25.80 | 420 | — | — |
| 2023-09-15 | $26.25 | $26.25 | 2,867 | — | — |
| 2023-09-14 | $26.40 | $26.40 | 1,907 | — | — |
| 2023-09-13 | $27.60 | $27.60 | 927 | — | — |
| 2023-09-12 | $27.75 | $27.75 | 1,333 | — | — |
| 2023-09-11 | $27.90 | $27.90 | 2,020 | — | — |
| 2023-09-08 | $27.30 | $27.30 | 1,480 | — | — |
| 2023-09-07 | $28.35 | $28.35 | 3,707 | — | — |
| 2023-09-06 | $27.30 | $27.30 | 880 | — | — |
| 2023-09-05 | $27.45 | $27.45 | 1,873 | — | — |
| 2023-09-01 | $27.00 | $27.00 | 1,740 | — | — |
| 2023-08-31 | $27.75 | $27.75 | 1,220 | — | — |
| 2023-08-30 | $27.60 | $27.60 | 1,707 | — | — |
| 2023-08-29 | $27.60 | $27.60 | 2,000 | — | — |
| 2023-08-28 | $27.90 | $27.90 | 2,380 | — | — |
| 2023-08-25 | $28.20 | $28.20 | 1,167 | — | — |
| 2023-08-24 | $29.10 | $29.10 | 2,053 | — | — |
| 2023-08-23 | $28.65 | $28.65 | 2,407 | — | — |
| 2023-08-22 | $28.65 | $28.65 | 2,107 | — | — |
| 2023-08-21 | $29.25 | $29.25 | 1,227 | — | — |
| 2023-08-18 | $29.70 | $29.70 | 5,213 | — | — |
| 2023-08-17 | $29.40 | $29.40 | 933 | — | — |
| 2023-08-16 | $29.40 | $29.40 | 2,800 | — | — |
| 2023-08-15 | $29.25 | $29.25 | 1,627 | — | — |
| 2023-08-14 | $29.70 | $29.70 | 1,180 | — | — |
| 2023-08-11 | $28.50 | $28.50 | 2,367 | — | — |
| 2023-08-10 | $29.40 | $29.40 | 893 | — | — |
| 2023-08-09 | $28.65 | $28.65 | 2,647 | — | — |
| 2023-08-08 | $28.35 | $28.35 | 11,740 | — | — |
| 2023-08-07 | $28.13 | $28.13 | 3,227 | — | — |
| 2023-08-04 | $28.50 | $28.50 | 1,893 | — | — |
| 2023-08-03 | $29.25 | $29.25 | 2,927 | — | — |
| 2023-08-02 | $29.25 | $29.25 | 4,973 | — | — |
| 2023-08-01 | $31.05 | $31.05 | 3,027 | — | — |
| 2023-07-31 | $30.38 | $30.38 | 3,547 | — | — |
| 2023-07-28 | $30.30 | $30.30 | 2,833 | — | — |
| 2023-07-27 | $31.65 | $31.65 | 2,673 | — | — |
| 2023-07-26 | $32.40 | $32.40 | 4,167 | — | — |
| 2023-07-25 | $32.10 | $32.10 | 4,067 | — | — |
| 2023-07-24 | $32.10 | $32.10 | 10,407 | — | — |
| 2023-07-21 | $31.50 | $31.50 | 4,007 | — | — |
| 2023-07-20 | $31.50 | $31.50 | 5,673 | — | — |
| 2023-07-19 | $32.10 | $32.10 | 6,500 | — | — |
| 2023-07-18 | $31.20 | $31.20 | 21,880 | — | — |
| 2023-07-17 | $29.70 | $29.70 | 4,800 | — | — |
| 2023-07-14 | $29.40 | $29.40 | 5,513 | — | — |
| 2023-07-13 | $28.35 | $28.35 | 4,953 | — | — |
| 2023-07-12 | $28.65 | $28.65 | 7,353 | — | — |
| 2023-07-11 | $30.00 | $30.00 | 21,947 | — | — |
| 2023-07-10 | $28.95 | $28.95 | 12,273 | — | — |
| 2023-07-07 | $30.60 | $30.60 | 14,033 | — | — |
| 2023-07-06 | $32.25 | $32.25 | 12,247 | — | — |
| 2023-07-05 | $34.50 | $34.50 | 53,873 | — | — |
| 2023-07-03 | $35.40 | $35.40 | 766,860 | — | — |
| 2023-06-30 | $27.00 | $27.00 | 5,160 | — | — |
| 2023-06-29 | $26.55 | $26.55 | 1,507 | — | — |
| 2023-06-28 | $27.15 | $27.15 | 7,593 | — | — |
| 2023-06-27 | $29.10 | $29.10 | 3,313 | — | — |
| 2023-06-26 | $29.10 | $29.10 | 3,027 | — | — |
| 2023-06-23 | $30.30 | $30.30 | 3,353 | — | — |
| 2023-06-22 | $31.65 | $31.65 | 3,027 | — | — |
| 2023-06-21 | $32.70 | $32.70 | 3,660 | — | — |
| 2023-06-20 | $34.35 | $34.35 | 2,727 | — | — |
| 2023-06-16 | $35.55 | $35.55 | 6,400 | — | — |
| 2023-06-15 | $35.70 | $35.70 | 2,147 | — | — |
| 2023-06-14 | $35.25 | $35.25 | 4,367 | — | — |
| 2023-06-13 | $34.80 | $34.80 | 2,700 | — | — |
| 2023-06-12 | $34.95 | $34.95 | 1,673 | — | — |
| 2023-06-09 | $34.50 | $34.50 | 2,727 | — | — |
| 2023-06-08 | $34.80 | $34.80 | 2,340 | — | — |
| 2023-06-07 | $35.55 | $35.55 | 3,880 | — | — |
| 2023-06-06 | $34.95 | $34.95 | 2,647 | — | — |
| 2023-06-05 | $35.25 | $35.25 | 2,627 | — | — |
| 2023-06-02 | $35.40 | $35.40 | 2,367 | — | — |
| 2023-06-01 | $36.15 | $36.15 | 2,313 | — | — |
| 2023-05-31 | $35.55 | $35.55 | 3,273 | — | — |
| 2023-05-30 | $35.40 | $35.40 | 3,200 | — | — |
| 2023-05-26 | $34.80 | $34.80 | 1,820 | — | — |
| 2023-05-25 | $35.55 | $35.55 | 4,680 | — | — |
| 2023-05-24 | $36.45 | $36.45 | 7,800 | — | — |
| 2023-05-23 | $38.55 | $38.55 | 3,327 | — | — |
| 2023-05-22 | $39.75 | $39.75 | 6,353 | — | — |
| 2023-05-19 | $40.80 | $40.80 | 6,220 | — | — |
| 2023-05-18 | $41.10 | $41.10 | 6,733 | — | — |
| 2023-05-17 | $43.50 | $43.50 | 11,513 | — | — |
| 2023-05-16 | $44.55 | $44.55 | 5,753 | — | — |
| 2023-05-15 | $46.20 | $46.20 | 19,753 | — | — |
| 2023-05-12 | $47.25 | $47.25 | 10,353 | — | — |
| 2023-05-11 | $48.00 | $48.00 | 53,753 | — | — |
| 2023-05-10 | $52.95 | $52.95 | 166,380 | — | — |
| 2023-05-09 | $61.65 | $61.65 | 1,848,727 | — | — |
| 2023-05-08 | $51.60 | $51.60 | 7,067 | — | — |
| 2023-05-05 | $50.85 | $50.85 | 4,307 | — | — |
| 2023-05-04 | $52.50 | $52.50 | 1,567 | — | — |
| 2023-05-03 | $55.80 | $55.80 | 7,273 | — | — |
| 2023-05-02 | $53.85 | $53.85 | 4,060 | — | — |
| 2023-05-01 | $55.20 | $55.20 | 1,913 | — | — |
| 2023-04-28 | $56.25 | $56.25 | 4,573 | — | — |
| 2023-04-27 | $58.50 | $58.50 | 1,987 | — | — |
| 2023-04-26 | $57.45 | $57.45 | 2,613 | — | — |
| 2023-04-25 | $55.05 | $55.05 | 1,720 | — | — |
| 2023-04-24 | $52.97 | $52.97 | 8,307 | — | — |
| 2023-04-21 | $55.05 | $55.05 | 7,273 | — | — |
| 2023-04-20 | $61.50 | $61.50 | 13,193 | — | — |
| 2023-04-19 | $69.56 | $69.56 | 295,367 | — | — |
| 2023-04-18 | $64.05 | $64.05 | 5,207 | — | — |
| 2023-04-17 | $70.20 | $70.20 | 26,840 | — | — |
| 2023-04-14 | $59.87 | $59.87 | 10,333 | — | — |
| 2023-04-13 | $57.45 | $57.45 | 4,213 | — | — |
| 2023-04-12 | $56.13 | $56.13 | 13,233 | — | — |
| 2023-04-11 | $54.30 | $54.30 | 7,660 | — | — |
| 2023-04-10 | $53.70 | $53.70 | 5,220 | — | — |
| 2023-04-06 | $53.10 | $53.10 | 23,927 | — | — |
| 2023-04-05 | $51.00 | $51.00 | 19,593 | — | — |
| 2023-04-04 | $54.15 | $54.15 | 14,413 | — | — |
| 2023-04-03 | $70.50 | $70.50 | 34,133 | — | — |
| 2023-03-31 | $72.90 | $72.90 | 12,560 | — | — |
| 2023-03-30 | $101.88 | $101.88 | 5,501 | — | — |
| 2023-03-29 | $102.60 | $102.60 | 1,474 | — | — |
| 2023-03-28 | $104.22 | $104.22 | 3,262 | — | — |
| 2023-03-27 | $97.20 | $97.20 | 1,951 | — | — |
| 2023-03-24 | $97.02 | $97.02 | 4,608 | — | — |
| 2023-03-23 | $86.40 | $86.40 | 4,736 | — | — |
| 2023-03-22 | $90.36 | $90.36 | 7,993 | — | — |
| 2023-03-21 | $99.00 | $99.00 | 5,530 | — | — |
| 2023-03-20 | $100.98 | $100.98 | 9,651 | — | — |
| 2023-03-17 | $109.80 | $109.80 | 12,925 | — | — |
| 2023-03-16 | $128.70 | $128.70 | 46,056 | — | — |
| 2023-03-15 | $109.08 | $109.08 | 6,234 | — | — |
| 2023-03-14 | $107.28 | $107.28 | 2,222 | — | — |
| 2023-03-13 | $101.52 | $101.52 | 2,607 | — | — |
| 2023-03-10 | $101.70 | $101.70 | 5,026 | — | — |
| 2023-03-09 | $107.10 | $107.10 | 5,308 | — | — |
| 2023-03-08 | $111.60 | $111.60 | 8,730 | — | — |
| 2023-03-07 | $118.80 | $118.80 | 19,973 | — | — |
| 2023-03-06 | $105.12 | $105.12 | 6,516 | — | — |
| 2023-03-03 | $95.94 | $95.94 | 5,064 | — | — |
| 2023-03-02 | $95.40 | $95.40 | 13,731 | — | — |
| 2023-03-01 | $86.40 | $86.40 | 4,344 | — | — |
| 2023-02-28 | $88.02 | $88.02 | 2,908 | — | — |
| 2023-02-27 | $86.40 | $86.40 | 2,549 | — | — |
| 2023-02-24 | $92.34 | $92.34 | 1,253 | — | — |
| 2023-02-23 | $96.30 | $96.30 | 1,335 | — | — |
| 2023-02-22 | $96.66 | $96.66 | 2,599 | — | — |
| 2023-02-21 | $101.52 | $101.52 | 3,051 | — | — |
| 2023-02-17 | $105.30 | $105.30 | 3,256 | — | — |
| 2023-02-16 | $111.60 | $111.60 | 4,081 | — | — |
| 2023-02-15 | $109.80 | $109.80 | 5,919 | — | — |
| 2023-02-14 | $109.80 | $109.80 | 2,536 | — | — |
| 2023-02-13 | $108.00 | $108.00 | 2,980 | — | — |
| 2023-02-10 | $109.98 | $109.98 | 6,230 | — | — |
| 2023-02-09 | $115.20 | $115.20 | 6,777 | — | — |
| 2023-02-08 | $120.60 | $120.60 | 6,230 | — | — |
| 2023-02-07 | $126.72 | $126.72 | 10,762 | — | — |
| 2023-02-06 | $129.24 | $129.24 | 4,010 | — | — |
| 2023-02-03 | $128.70 | $128.70 | 8,750 | — | — |
| 2023-02-02 | $140.76 | $140.76 | 13,216 | — | — |
| 2023-02-01 | $128.52 | $128.52 | 11,093 | — | — |
| 2023-01-31 | $126.00 | $126.00 | 6,218 | — | — |
| 2023-01-30 | $127.80 | $127.80 | 7,216 | — | — |
| 2023-01-27 | $126.00 | $126.00 | 15,302 | — | — |
| 2023-01-26 | $138.42 | $138.42 | 25,666 | — | — |
| 2023-01-25 | $144.54 | $144.54 | 401,794 | — | — |
| 2023-01-24 | $121.86 | $121.86 | 2,651 | — | — |
| 2023-01-23 | $127.62 | $127.62 | 2,192 | — | — |
| 2023-01-20 | $122.04 | $122.04 | 3,640 | — | — |
| 2023-01-19 | $119.70 | $119.70 | 2,975 | — | — |
| 2023-01-18 | $120.60 | $120.60 | 3,343 | — | — |
| 2023-01-17 | $129.60 | $129.60 | 5,184 | — | — |
| 2023-01-13 | $138.78 | $138.78 | 11,182 | — | — |
| 2023-01-12 | $169.20 | $169.20 | 20,387 | — | — |
| 2023-01-11 | $136.80 | $136.80 | 2,325 | — | — |
| 2023-01-10 | $133.20 | $133.20 | 1,253 | — | — |
| 2023-01-09 | $135.90 | $135.90 | 1,851 | — | — |
| 2023-01-06 | $130.68 | $130.68 | 1,960 | — | — |
| 2023-01-05 | $136.80 | $136.80 | 1,702 | — | — |
| 2023-01-04 | $145.80 | $145.80 | 5,092 | — | — |
| 2023-01-03 | $144.00 | $144.00 | 3,090 | — | — |