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
- 2018-02-16 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 | $14.88 | $14.88 | 7,092 | — | — |
| 2023-12-28 | $13.92 | $13.92 | 3,733 | — | — |
| 2023-12-27 | $13.92 | $13.92 | 2,325 | — | — |
| 2023-12-26 | $13.32 | $13.32 | 8,783 | — | — |
| 2023-12-22 | $15.00 | $15.00 | 33,558 | — | — |
| 2023-12-21 | $13.68 | $13.68 | 1,308 | — | — |
| 2023-12-20 | $13.56 | $13.56 | 4,950 | — | — |
| 2023-12-19 | $13.92 | $13.92 | 2,942 | — | — |
| 2023-12-18 | $13.68 | $13.68 | 6,892 | — | — |
| 2023-12-15 | $13.44 | $13.44 | 2,400 | — | — |
| 2023-12-14 | $13.44 | $13.44 | 1,542 | — | — |
| 2023-12-13 | $12.96 | $12.96 | 1,808 | — | — |
| 2023-12-12 | $13.08 | $13.08 | 950 | — | — |
| 2023-12-11 | $13.08 | $13.08 | 1,867 | — | — |
| 2023-12-08 | $13.68 | $13.68 | 1,392 | — | — |
| 2023-12-07 | $13.80 | $13.80 | 1,333 | — | — |
| 2023-12-06 | $14.16 | $14.16 | 3,292 | — | — |
| 2023-12-05 | $13.80 | $13.80 | 3,908 | — | — |
| 2023-12-04 | $14.64 | $14.64 | 1,025 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 2,858 | — | — |
| 2023-11-30 | $14.16 | $14.16 | 6,192 | — | — |
| 2023-11-29 | $15.12 | $15.12 | 1,183 | — | — |
| 2023-11-28 | $15.24 | $15.24 | 575 | — | — |
| 2023-11-27 | $15.24 | $15.24 | 1,342 | — | — |
| 2023-11-24 | $15.00 | $15.00 | 2,017 | — | — |
| 2023-11-22 | $15.60 | $15.60 | 1,867 | — | — |
| 2023-11-21 | $16.92 | $16.92 | 6,117 | — | — |
| 2023-11-20 | $18.24 | $18.24 | 3,658 | — | — |
| 2023-11-17 | $16.68 | $16.68 | 842 | — | — |
| 2023-11-16 | $16.20 | $16.20 | 1,383 | — | — |
| 2023-11-15 | $15.84 | $15.84 | 2,808 | — | — |
| 2023-11-14 | $14.76 | $14.76 | 1,800 | — | — |
| 2023-11-13 | $14.28 | $14.28 | 858 | — | — |
| 2023-11-10 | $15.48 | $15.48 | 617 | — | — |
| 2023-11-09 | $14.88 | $14.88 | 508 | — | — |
| 2023-11-08 | $14.88 | $14.88 | 1,558 | — | — |
| 2023-11-07 | $14.52 | $14.52 | 458 | — | — |
| 2023-11-06 | $14.88 | $14.88 | 1,325 | — | — |
| 2023-11-03 | $15.24 | $15.24 | 2,250 | — | — |
| 2023-11-02 | $14.40 | $14.40 | 1,792 | — | — |
| 2023-11-01 | $13.92 | $13.92 | 1,242 | — | — |
| 2023-10-31 | $13.92 | $13.92 | 725 | — | — |
| 2023-10-30 | $13.92 | $13.92 | 1,675 | — | — |
| 2023-10-27 | $13.56 | $13.56 | 3,508 | — | — |
| 2023-10-26 | $14.88 | $14.88 | 958 | — | — |
| 2023-10-25 | $15.24 | $15.24 | 1,600 | — | — |
| 2023-10-24 | $16.32 | $16.32 | 1,825 | — | — |
| 2023-10-23 | $16.80 | $16.80 | 617 | — | — |
| 2023-10-20 | $17.04 | $17.04 | 1,300 | — | — |
| 2023-10-19 | $17.28 | $17.28 | 1,883 | — | — |
| 2023-10-18 | $17.88 | $17.88 | 892 | — | — |
| 2023-10-17 | $17.76 | $17.76 | 1,400 | — | — |
| 2023-10-16 | $17.88 | $17.88 | 1,733 | — | — |
| 2023-10-13 | $18.36 | $18.36 | 300 | — | — |
| 2023-10-12 | $18.00 | $18.00 | 3,358 | — | — |
| 2023-10-11 | $18.84 | $18.84 | 975 | — | — |
| 2023-10-10 | $19.80 | $19.80 | 4,558 | — | — |
| 2023-10-09 | $18.48 | $18.48 | 925 | — | — |
| 2023-10-06 | $18.00 | $18.00 | 750 | — | — |
| 2023-10-05 | $17.76 | $17.76 | 1,375 | — | — |
| 2023-10-04 | $17.76 | $17.76 | 867 | — | — |
| 2023-10-03 | $18.96 | $18.96 | 608 | — | — |
| 2023-10-02 | $19.32 | $19.32 | 1,583 | — | — |
| 2023-09-29 | $19.20 | $19.20 | 1,433 | — | — |
| 2023-09-28 | $19.32 | $19.32 | 3,242 | — | — |
| 2023-09-27 | $18.72 | $18.72 | 5,058 | — | — |
| 2023-09-26 | $18.00 | $18.00 | 5,550 | — | — |
| 2023-09-25 | $18.60 | $18.60 | 15,117 | — | — |
| 2023-09-22 | $22.08 | $22.08 | 7,894 | — | — |
| 2023-09-21 | $24.96 | $24.96 | 744 | — | — |
| 2023-09-20 | $24.96 | $24.96 | 1,335 | — | — |
| 2023-09-19 | $24.96 | $24.96 | 1,004 | — | — |
| 2023-09-18 | $25.92 | $25.92 | 1,816 | — | — |
| 2023-09-15 | $26.88 | $26.88 | 4,048 | — | — |
| 2023-09-14 | $24.96 | $24.96 | 5,583 | — | — |
| 2023-09-13 | $25.92 | $25.92 | 2,101 | — | — |
| 2023-09-12 | $26.88 | $26.88 | 5,280 | — | — |
| 2023-09-11 | $27.84 | $27.84 | 10,129 | — | — |
| 2023-09-08 | $32.64 | $32.64 | 2,206 | — | — |
| 2023-09-07 | $33.60 | $33.60 | 554 | — | — |
| 2023-09-06 | $33.60 | $33.60 | 1,643 | — | — |
| 2023-09-05 | $33.60 | $33.60 | 1,519 | — | — |
| 2023-09-01 | $35.52 | $35.52 | 2,754 | — | — |
| 2023-08-31 | $33.60 | $33.60 | 7,714 | — | — |
| 2023-08-30 | $33.60 | $33.60 | 1,130 | — | — |
| 2023-08-29 | $33.60 | $33.60 | 1,075 | — | — |
| 2023-08-28 | $32.64 | $32.64 | 2,095 | — | — |
| 2023-08-25 | $31.68 | $31.68 | 2,024 | — | — |
| 2023-08-24 | $31.68 | $31.68 | 1,464 | — | — |
| 2023-08-23 | $32.64 | $32.64 | 1,708 | — | — |
| 2023-08-22 | $33.60 | $33.60 | 1,500 | — | — |
| 2023-08-21 | $34.56 | $34.56 | 1,555 | — | — |
| 2023-08-18 | $34.56 | $34.56 | 1,969 | — | — |
| 2023-08-17 | $35.52 | $35.52 | 2,765 | — | — |
| 2023-08-16 | $35.52 | $35.52 | 2,791 | — | — |
| 2023-08-15 | $38.40 | $38.40 | 2,538 | — | — |
| 2023-08-14 | $39.36 | $39.36 | 2,175 | — | — |
| 2023-08-11 | $39.36 | $39.36 | 1,285 | — | — |
| 2023-08-10 | $40.32 | $40.32 | 497 | — | — |
| 2023-08-09 | $41.28 | $41.28 | 1,189 | — | — |
| 2023-08-08 | $40.32 | $40.32 | 3,224 | — | — |
| 2023-08-07 | $42.24 | $42.24 | 2,493 | — | — |
| 2023-08-04 | $44.16 | $44.16 | 1,651 | — | — |
| 2023-08-03 | $42.24 | $42.24 | 1,754 | — | — |
| 2023-08-02 | $45.12 | $45.12 | 1,455 | — | — |
| 2023-08-01 | $47.04 | $47.04 | 2,007 | — | — |
| 2023-07-31 | $48.00 | $48.00 | 4,040 | — | — |
| 2023-07-28 | $46.08 | $46.08 | 1,488 | — | — |
| 2023-07-27 | $46.08 | $46.08 | 1,303 | — | — |
| 2023-07-26 | $46.08 | $46.08 | 3,594 | — | — |
| 2023-07-25 | $48.96 | $48.96 | 11,551 | — | — |
| 2023-07-24 | $46.08 | $46.08 | 4,773 | — | — |
| 2023-07-21 | $42.24 | $42.24 | 2,565 | — | — |
| 2023-07-20 | $41.28 | $41.28 | 2,947 | — | — |
| 2023-07-19 | $44.16 | $44.16 | 3,750 | — | — |
| 2023-07-18 | $42.24 | $42.24 | 1,672 | — | — |
| 2023-07-17 | $41.28 | $41.28 | 2,051 | — | — |
| 2023-07-14 | $40.32 | $40.32 | 2,095 | — | — |
| 2023-07-13 | $41.28 | $41.28 | 2,606 | — | — |
| 2023-07-12 | $40.32 | $40.32 | 1,163 | — | — |
| 2023-07-11 | $40.32 | $40.32 | 3,776 | — | — |
| 2023-07-10 | $39.36 | $39.36 | 2,016 | — | — |
| 2023-07-07 | $40.32 | $40.32 | 1,438 | — | — |
| 2023-07-06 | $40.32 | $40.32 | 1,772 | — | — |
| 2023-07-05 | $41.28 | $41.28 | 1,439 | — | — |
| 2023-07-03 | $40.32 | $40.32 | 1,514 | — | — |
| 2023-06-30 | $39.36 | $39.36 | 2,868 | — | — |
| 2023-06-29 | $39.36 | $39.36 | 954 | — | — |
| 2023-06-28 | $40.32 | $40.32 | 3,056 | — | — |
| 2023-06-27 | $40.32 | $40.32 | 1,110 | — | — |
| 2023-06-26 | $40.32 | $40.32 | 1,853 | — | — |
| 2023-06-23 | $41.28 | $41.28 | 907 | — | — |
| 2023-06-22 | $41.28 | $41.28 | 2,439 | — | — |
| 2023-06-21 | $42.24 | $42.24 | 1,200 | — | — |
| 2023-06-20 | $44.16 | $44.16 | 2,468 | — | — |
| 2023-06-16 | $43.20 | $43.20 | 1,460 | — | — |
| 2023-06-15 | $43.20 | $43.20 | 1,463 | — | — |
| 2023-06-14 | $42.24 | $42.24 | 2,886 | — | — |
| 2023-06-13 | $44.16 | $44.16 | 2,110 | — | — |
| 2023-06-12 | $42.24 | $42.24 | 1,102 | — | — |
| 2023-06-09 | $42.24 | $42.24 | 1,470 | — | — |
| 2023-06-08 | $43.20 | $43.20 | 1,320 | — | — |
| 2023-06-07 | $42.24 | $42.24 | 2,719 | — | — |
| 2023-06-06 | $42.24 | $42.24 | 1,876 | — | — |
| 2023-06-05 | $43.20 | $43.20 | 1,802 | — | — |
| 2023-06-02 | $43.20 | $43.20 | 1,350 | — | — |
| 2023-06-01 | $43.20 | $43.20 | 990 | — | — |
| 2023-05-31 | $44.16 | $44.16 | 1,688 | — | — |
| 2023-05-30 | $45.12 | $45.12 | 2,753 | — | — |
| 2023-05-26 | $44.16 | $44.16 | 1,038 | — | — |
| 2023-05-25 | $43.20 | $43.20 | 3,490 | — | — |
| 2023-05-24 | $46.08 | $46.08 | 2,924 | — | — |
| 2023-05-23 | $47.04 | $47.04 | 1,864 | — | — |
| 2023-05-22 | $46.08 | $46.08 | 1,673 | — | — |
| 2023-05-19 | $47.04 | $47.04 | 1,474 | — | — |
| 2023-05-18 | $48.00 | $48.00 | 6,170 | — | — |
| 2023-05-17 | $48.00 | $48.00 | 1,870 | — | — |
| 2023-05-16 | $48.96 | $48.96 | 1,939 | — | — |
| 2023-05-15 | $47.04 | $47.04 | 1,473 | — | — |
| 2023-05-12 | $46.08 | $46.08 | 1,499 | — | — |
| 2023-05-11 | $47.04 | $47.04 | 1,564 | — | — |
| 2023-05-10 | $48.00 | $48.00 | 3,373 | — | — |
| 2023-05-09 | $49.92 | $49.92 | 4,292 | — | — |
| 2023-05-08 | $48.00 | $48.00 | 3,501 | — | — |
| 2023-05-05 | $46.08 | $46.08 | 1,663 | — | — |
| 2023-05-04 | $48.00 | $48.00 | 4,156 | — | — |
| 2023-05-03 | $52.80 | $52.80 | 21,279 | — | — |
| 2023-05-02 | $46.08 | $46.08 | 4,201 | — | — |
| 2023-05-01 | $43.20 | $43.20 | 6,470 | — | — |
| 2023-04-28 | $42.24 | $42.24 | 5,941 | — | — |
| 2023-04-27 | $38.40 | $38.40 | 1,078 | — | — |
| 2023-04-26 | $38.40 | $38.40 | 1,531 | — | — |
| 2023-04-25 | $39.36 | $39.36 | 1,549 | — | — |
| 2023-04-24 | $39.36 | $39.36 | 1,445 | — | — |
| 2023-04-21 | $40.32 | $40.32 | 659 | — | — |
| 2023-04-20 | $41.28 | $41.28 | 1,018 | — | — |
| 2023-04-19 | $42.24 | $42.24 | 911 | — | — |
| 2023-04-18 | $43.20 | $43.20 | 1,007 | — | — |
| 2023-04-17 | $44.16 | $44.16 | 1,372 | — | — |
| 2023-04-14 | $44.16 | $44.16 | 1,055 | — | — |
| 2023-04-13 | $45.12 | $45.12 | 1,925 | — | — |
| 2023-04-12 | $46.08 | $46.08 | 3,389 | — | — |
| 2023-04-11 | $47.04 | $47.04 | 2,763 | — | — |
| 2023-04-10 | $43.20 | $43.20 | 1,799 | — | — |
| 2023-04-06 | $45.12 | $45.12 | 1,395 | — | — |
| 2023-04-05 | $44.16 | $44.16 | 1,002 | — | — |
| 2023-04-04 | $43.20 | $43.20 | 380 | — | — |
| 2023-04-03 | $43.20 | $43.20 | 1,872 | — | — |
| 2023-03-31 | $43.20 | $43.20 | 2,520 | — | — |
| 2023-03-30 | $41.28 | $41.28 | 1,173 | — | — |
| 2023-03-29 | $41.28 | $41.28 | 1,028 | — | — |
| 2023-03-28 | $41.28 | $41.28 | 1,186 | — | — |
| 2023-03-27 | $41.28 | $41.28 | 991 | — | — |
| 2023-03-24 | $42.24 | $42.24 | 1,128 | — | — |
| 2023-03-23 | $41.28 | $41.28 | 492 | — | — |
| 2023-03-22 | $40.32 | $40.32 | 2,991 | — | — |
| 2023-03-21 | $41.28 | $41.28 | 1,414 | — | — |
| 2023-03-20 | $40.32 | $40.32 | 1,161 | — | — |
| 2023-03-17 | $39.36 | $39.36 | 1,006 | — | — |
| 2023-03-16 | $40.32 | $40.32 | 2,259 | — | — |
| 2023-03-15 | $39.36 | $39.36 | 3,373 | — | — |
| 2023-03-14 | $40.32 | $40.32 | 1,685 | — | — |
| 2023-03-13 | $41.28 | $41.28 | 1,701 | — | — |
| 2023-03-10 | $40.32 | $40.32 | 3,227 | — | — |
| 2023-03-09 | $45.12 | $45.12 | 1,065 | — | — |
| 2023-03-08 | $44.16 | $44.16 | 2,155 | — | — |
| 2023-03-07 | $43.20 | $43.20 | 3,399 | — | — |
| 2023-03-06 | $47.04 | $47.04 | 2,745 | — | — |
| 2023-03-03 | $48.00 | $48.00 | 2,054 | — | — |
| 2023-03-02 | $46.08 | $46.08 | 3,686 | — | — |
| 2023-03-01 | $45.12 | $45.12 | 4,000 | — | — |
| 2023-02-28 | $47.04 | $47.04 | 2,963 | — | — |
| 2023-02-27 | $46.08 | $46.08 | 3,028 | — | — |
| 2023-02-24 | $44.16 | $44.16 | 23,066 | — | — |
| 2023-02-23 | $51.84 | $51.84 | 9,661 | — | — |
| 2023-02-22 | $51.84 | $51.84 | 42,366 | — | — |
| 2023-02-21 | $87.36 | $87.36 | 8,998 | — | — |
| 2023-02-17 | $97.92 | $97.92 | 2,930 | — | — |
| 2023-02-16 | $98.88 | $98.88 | 2,921 | — | — |
| 2023-02-15 | $101.76 | $101.76 | 7,300 | — | — |
| 2023-02-14 | $98.88 | $98.88 | 3,578 | — | — |
| 2023-02-13 | $97.92 | $97.92 | 6,658 | — | — |
| 2023-02-10 | $97.92 | $97.92 | 4,526 | — | — |
| 2023-02-09 | $101.76 | $101.76 | 8,411 | — | — |
| 2023-02-08 | $97.92 | $97.92 | 4,265 | — | — |
| 2023-02-07 | $98.88 | $98.88 | 7,250 | — | — |
| 2023-02-06 | $97.92 | $97.92 | 2,839 | — | — |
| 2023-02-03 | $99.84 | $99.84 | 7,872 | — | — |
| 2023-02-02 | $98.88 | $98.88 | 42,100 | — | — |
| 2023-02-01 | $82.56 | $82.56 | 12,770 | — | — |
| 2023-01-31 | $72.96 | $72.96 | 4,045 | — | — |
| 2023-01-30 | $66.24 | $66.24 | 3,297 | — | — |
| 2023-01-27 | $68.16 | $68.16 | 7,272 | — | — |
| 2023-01-26 | $76.80 | $76.80 | 5,557 | — | — |
| 2023-01-25 | $72.96 | $72.96 | 3,468 | — | — |
| 2023-01-24 | $68.16 | $68.16 | 2,906 | — | — |
| 2023-01-23 | $66.24 | $66.24 | 6,504 | — | — |
| 2023-01-20 | $61.44 | $61.44 | 6,051 | — | — |
| 2023-01-19 | $54.72 | $54.72 | 917 | — | — |
| 2023-01-18 | $57.60 | $57.60 | 3,321 | — | — |
| 2023-01-17 | $58.56 | $58.56 | 5,450 | — | — |
| 2023-01-13 | $52.80 | $52.80 | 1,135 | — | — |
| 2023-01-12 | $50.88 | $50.88 | 1,011 | — | — |
| 2023-01-11 | $50.88 | $50.88 | 1,908 | — | — |
| 2023-01-10 | $50.88 | $50.88 | 1,678 | — | — |
| 2023-01-09 | $48.96 | $48.96 | 2,407 | — | — |
| 2023-01-06 | $46.08 | $46.08 | 2,459 | — | — |
| 2023-01-05 | $43.20 | $43.20 | 1,052 | — | — |
| 2023-01-04 | $44.16 | $44.16 | 1,670 | — | — |
| 2023-01-03 | $40.32 | $40.32 | 1,597 | — | — |