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
- 2016-10-11 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 | $12.60 | $12.60 | 125,600 | — | — |
| 2023-12-28 | $14.07 | $14.07 | 824,133 | — | — |
| 2023-12-27 | $16.59 | $16.59 | 8,850,867 | — | — |
| 2023-12-26 | $11.07 | $11.07 | 7,667 | — | — |
| 2023-12-22 | $11.78 | $11.78 | 26,167 | — | — |
| 2023-12-21 | $10.86 | $10.86 | 9,933 | — | — |
| 2023-12-20 | $10.95 | $10.95 | 42,833 | — | — |
| 2023-12-19 | $10.65 | $10.65 | 80,333 | — | — |
| 2023-12-18 | $10.32 | $10.32 | 61,900 | — | — |
| 2023-12-15 | $13.26 | $13.26 | 11,090 | — | — |
| 2023-12-14 | $15.30 | $15.30 | 12,455 | — | — |
| 2023-12-13 | $18.36 | $18.36 | 4,640 | — | — |
| 2023-12-12 | $18.60 | $18.60 | 2,893 | — | — |
| 2023-12-11 | $18.00 | $18.00 | 4,553 | — | — |
| 2023-12-08 | $19.50 | $19.50 | 3,128 | — | — |
| 2023-12-07 | $19.14 | $19.14 | 3,380 | — | — |
| 2023-12-06 | $19.44 | $19.44 | 8,820 | — | — |
| 2023-12-05 | $19.74 | $19.74 | 4,952 | — | — |
| 2023-12-04 | $19.80 | $19.80 | 9,973 | — | — |
| 2023-12-01 | $17.10 | $17.10 | 16,958 | — | — |
| 2023-11-30 | $16.50 | $16.50 | 9,138 | — | — |
| 2023-11-29 | $14.40 | $14.40 | 1,502 | — | — |
| 2023-11-28 | $13.80 | $13.80 | 4,488 | — | — |
| 2023-11-27 | $14.16 | $14.16 | 2,160 | — | — |
| 2023-11-24 | $14.88 | $14.88 | 2,055 | — | — |
| 2023-11-22 | $15.12 | $15.12 | 6,790 | — | — |
| 2023-11-21 | $16.02 | $16.02 | 2,383 | — | — |
| 2023-11-20 | $16.02 | $16.02 | 5,438 | — | — |
| 2023-11-17 | $15.96 | $15.96 | 6,392 | — | — |
| 2023-11-16 | $16.20 | $16.20 | 3,757 | — | — |
| 2023-11-15 | $16.14 | $16.14 | 4,975 | — | — |
| 2023-11-14 | $16.80 | $16.80 | 4,092 | — | — |
| 2023-11-13 | $16.68 | $16.68 | 3,907 | — | — |
| 2023-11-10 | $16.56 | $16.56 | 3,182 | — | — |
| 2023-11-09 | $16.92 | $16.92 | 3,673 | — | — |
| 2023-11-08 | $17.34 | $17.34 | 1,228 | — | — |
| 2023-11-07 | $17.10 | $17.10 | 2,928 | — | — |
| 2023-11-06 | $17.40 | $17.40 | 3,417 | — | — |
| 2023-11-03 | $18.84 | $18.84 | 1,433 | — | — |
| 2023-11-02 | $18.48 | $18.48 | 6,058 | — | — |
| 2023-11-01 | $17.16 | $17.16 | 398 | — | — |
| 2023-10-31 | $17.34 | $17.34 | 833 | — | — |
| 2023-10-30 | $16.86 | $16.86 | 1,590 | — | — |
| 2023-10-27 | $16.80 | $16.80 | 2,098 | — | — |
| 2023-10-26 | $17.34 | $17.34 | 2,063 | — | — |
| 2023-10-25 | $17.70 | $17.70 | 2,427 | — | — |
| 2023-10-24 | $18.00 | $18.00 | 2,340 | — | — |
| 2023-10-23 | $17.64 | $17.64 | 2,602 | — | — |
| 2023-10-20 | $17.34 | $17.34 | 4,302 | — | — |
| 2023-10-19 | $17.94 | $17.94 | 4,252 | — | — |
| 2023-10-18 | $18.60 | $18.60 | 7,868 | — | — |
| 2023-10-17 | $20.16 | $20.16 | 3,967 | — | — |
| 2023-10-16 | $20.88 | $20.88 | 8,323 | — | — |
| 2023-10-13 | $21.06 | $21.06 | 12,875 | — | — |
| 2023-10-12 | $22.74 | $22.74 | 70,688 | — | — |
| 2023-10-11 | $19.26 | $19.26 | 6,590 | — | — |
| 2023-10-10 | $18.48 | $18.48 | 3,590 | — | — |
| 2023-10-09 | $18.60 | $18.60 | 3,627 | — | — |
| 2023-10-06 | $19.80 | $19.80 | 12,363 | — | — |
| 2023-10-05 | $17.94 | $17.94 | 3,403 | — | — |
| 2023-10-04 | $17.82 | $17.82 | 3,877 | — | — |
| 2023-10-03 | $18.12 | $18.12 | 4,838 | — | — |
| 2023-10-02 | $17.76 | $17.76 | 3,802 | — | — |
| 2023-09-29 | $17.40 | $17.40 | 8,512 | — | — |
| 2023-09-28 | $18.00 | $18.00 | 7,722 | — | — |
| 2023-09-27 | $18.00 | $18.00 | 12,748 | — | — |
| 2023-09-26 | $18.48 | $18.48 | 8,873 | — | — |
| 2023-09-25 | $19.50 | $19.50 | 11,150 | — | — |
| 2023-09-22 | $20.94 | $20.94 | 9,158 | — | — |
| 2023-09-21 | $21.54 | $21.54 | 11,902 | — | — |
| 2023-09-20 | $21.30 | $21.30 | 11,050 | — | — |
| 2023-09-19 | $21.66 | $21.66 | 21,097 | — | — |
| 2023-09-18 | $23.34 | $23.34 | 35,827 | — | — |
| 2023-09-15 | $26.40 | $26.40 | 84,438 | — | — |
| 2023-09-14 | $30.48 | $30.48 | 2,190,633 | — | — |
| 2023-09-13 | $26.10 | $26.10 | 7,182 | — | — |
| 2023-09-12 | $24.06 | $24.06 | 5,673 | — | — |
| 2023-09-11 | $24.18 | $24.18 | 8,647 | — | — |
| 2023-09-08 | $24.90 | $24.90 | 6,792 | — | — |
| 2023-09-07 | $27.54 | $27.54 | 23,548 | — | — |
| 2023-09-06 | $25.80 | $25.80 | 48,717 | — | — |
| 2023-09-05 | $27.00 | $27.00 | 1,099,102 | — | — |
| 2023-09-01 | $17.40 | $17.40 | 8,102 | — | — |
| 2023-08-31 | $18.60 | $18.60 | 3,118 | — | — |
| 2023-08-30 | $18.00 | $18.00 | 9,013 | — | — |
| 2023-08-29 | $18.54 | $18.54 | 16,360 | — | — |
| 2023-08-28 | $19.68 | $19.68 | 2,825 | — | — |
| 2023-08-25 | $19.50 | $19.50 | 2,193 | — | — |
| 2023-08-24 | $19.86 | $19.86 | 2,117 | — | — |
| 2023-08-23 | $20.58 | $20.58 | 1,900 | — | — |
| 2023-08-22 | $21.00 | $21.00 | 2,553 | — | — |
| 2023-08-21 | $21.30 | $21.30 | 2,330 | — | — |
| 2023-08-18 | $21.90 | $21.90 | 2,705 | — | — |
| 2023-08-17 | $24.00 | $24.00 | 2,673 | — | — |
| 2023-08-16 | $24.00 | $24.00 | 2,775 | — | — |
| 2023-08-15 | $25.38 | $25.38 | 2,165 | — | — |
| 2023-08-14 | $25.32 | $25.32 | 2,287 | — | — |
| 2023-08-11 | $25.62 | $25.62 | 2,128 | — | — |
| 2023-08-10 | $24.00 | $24.00 | 3,002 | — | — |
| 2023-08-09 | $28.14 | $28.14 | 2,777 | — | — |
| 2023-08-08 | $27.72 | $27.72 | 3,020 | — | — |
| 2023-08-07 | $28.74 | $28.74 | 3,217 | — | — |
| 2023-08-04 | $31.14 | $31.14 | 1,335 | — | — |
| 2023-08-03 | $31.14 | $31.14 | 1,537 | — | — |
| 2023-08-02 | $31.20 | $31.20 | 3,980 | — | — |
| 2023-08-01 | $31.14 | $31.14 | 6,170 | — | — |
| 2023-07-31 | $32.82 | $32.82 | 2,267 | — | — |
| 2023-07-28 | $33.00 | $33.00 | 2,258 | — | — |
| 2023-07-27 | $33.60 | $33.60 | 2,495 | — | — |
| 2023-07-26 | $34.20 | $34.20 | 3,125 | — | — |
| 2023-07-25 | $34.44 | $34.44 | 4,047 | — | — |
| 2023-07-24 | $36.66 | $36.66 | 3,153 | — | — |
| 2023-07-21 | $38.22 | $38.22 | 5,980 | — | — |
| 2023-07-20 | $40.26 | $40.26 | 5,157 | — | — |
| 2023-07-19 | $41.94 | $41.94 | 23,455 | — | — |
| 2023-07-18 | $41.40 | $41.40 | 14,030 | — | — |
| 2023-07-17 | $48.60 | $48.60 | 12,590 | — | — |
| 2023-07-14 | $57.00 | $57.00 | 7,967 | — | — |
| 2023-07-13 | $54.30 | $54.30 | 51,317 | — | — |
| 2023-07-12 | $80.40 | $80.40 | 20,167 | — | — |
| 2023-07-11 | $88.80 | $88.80 | 2,750 | — | — |
| 2023-07-10 | $88.20 | $88.20 | 7,393 | — | — |
| 2023-07-07 | $84.60 | $84.60 | 4,770 | — | — |
| 2023-07-06 | $86.40 | $86.40 | 2,328 | — | — |
| 2023-07-05 | $91.20 | $91.20 | 1,887 | — | — |
| 2023-07-03 | $91.20 | $91.20 | 5,312 | — | — |
| 2023-06-30 | $96.00 | $96.00 | 1,983 | — | — |
| 2023-06-29 | $96.00 | $96.00 | 5,882 | — | — |
| 2023-06-28 | $93.00 | $93.00 | 2,822 | — | — |
| 2023-06-27 | $94.80 | $94.80 | 3,105 | — | — |
| 2023-06-26 | $101.40 | $101.40 | 3,273 | — | — |
| 2023-06-23 | $98.40 | $98.40 | 3,815 | — | — |
| 2023-06-22 | $98.40 | $98.40 | 3,575 | — | — |
| 2023-06-21 | $104.40 | $104.40 | 5,313 | — | — |
| 2023-06-20 | $107.40 | $107.40 | 6,710 | — | — |
| 2023-06-16 | $105.60 | $105.60 | 9,638 | — | — |
| 2023-06-15 | $114.00 | $114.00 | 24,693 | — | — |
| 2023-06-14 | $105.00 | $105.00 | 52,410 | — | — |
| 2023-06-13 | $91.20 | $91.20 | 1,509,697 | — | — |
| 2023-06-12 | $68.52 | $68.52 | 2,488 | — | — |
| 2023-06-09 | $73.20 | $73.20 | 4,890 | — | — |
| 2023-06-08 | $84.00 | $84.00 | 4,150 | — | — |
| 2023-06-07 | $99.60 | $99.60 | 1,103 | — | — |
| 2023-06-06 | $95.40 | $95.40 | 1,537 | — | — |
| 2023-06-05 | $102.00 | $102.00 | 2,140 | — | — |
| 2023-06-02 | $117.00 | $117.00 | 3,412 | — | — |
| 2023-06-01 | $116.40 | $116.40 | 437 | — | — |
| 2023-05-31 | $111.60 | $111.60 | 863 | — | — |
| 2023-05-30 | $118.20 | $118.20 | 633 | — | — |
| 2023-05-26 | $120.60 | $120.60 | 943 | — | — |
| 2023-05-25 | $111.00 | $111.00 | 1,228 | — | — |
| 2023-05-24 | $126.00 | $126.00 | 962 | — | — |
| 2023-05-23 | $133.20 | $133.20 | 1,118 | — | — |
| 2023-05-22 | $142.80 | $142.80 | 1,430 | — | — |
| 2023-05-19 | $130.80 | $130.80 | 3,883 | — | — |
| 2023-05-18 | $145.20 | $145.20 | 945 | — | — |
| 2023-05-17 | $159.60 | $159.60 | 135 | — | — |
| 2023-05-16 | $158.40 | $158.40 | 538 | — | — |
| 2023-05-15 | $163.20 | $163.20 | 643 | — | — |
| 2023-05-12 | $166.20 | $166.20 | 433 | — | — |
| 2023-05-11 | $172.20 | $172.20 | 260 | — | — |
| 2023-05-10 | $177.60 | $177.60 | 750 | — | — |
| 2023-05-09 | $171.00 | $171.00 | 397 | — | — |
| 2023-05-08 | $172.80 | $172.80 | 437 | — | — |
| 2023-05-05 | $166.80 | $166.80 | 233 | — | — |
| 2023-05-04 | $167.40 | $167.40 | 488 | — | — |
| 2023-05-03 | $157.80 | $157.80 | 562 | — | — |
| 2023-05-02 | $156.00 | $156.00 | 562 | — | — |
| 2023-05-01 | $168.00 | $168.00 | 902 | — | — |
| 2023-04-28 | $174.60 | $174.60 | 2,463 | — | — |
| 2023-04-27 | $169.80 | $169.80 | 273 | — | — |
| 2023-04-26 | $171.00 | $171.00 | 907 | — | — |
| 2023-04-25 | $166.80 | $166.80 | 2,383 | — | — |
| 2023-04-24 | $166.50 | $166.50 | 467 | — | — |
| 2023-04-21 | $166.20 | $166.20 | 768 | — | — |
| 2023-04-20 | $162.00 | $162.00 | 908 | — | — |
| 2023-04-19 | $154.20 | $154.20 | 960 | — | — |
| 2023-04-18 | $144.60 | $144.60 | 1,560 | — | — |
| 2023-04-17 | $159.60 | $159.60 | 14,782 | — | — |
| 2023-04-14 | $158.40 | $158.40 | 2,695 | — | — |
| 2023-04-13 | $138.00 | $138.00 | 780 | — | — |
| 2023-04-12 | $138.60 | $138.60 | 413 | — | — |
| 2023-04-11 | $138.60 | $138.60 | 522 | — | — |
| 2023-04-10 | $145.80 | $145.80 | 292 | — | — |
| 2023-04-06 | $145.20 | $145.20 | 800 | — | — |
| 2023-04-05 | $136.80 | $136.80 | 1,537 | — | — |
| 2023-04-04 | $161.40 | $161.40 | 10,683 | — | — |
| 2023-04-03 | $145.20 | $145.20 | 972 | — | — |
| 2023-03-31 | $160.80 | $160.80 | 488 | — | — |
| 2023-03-30 | $156.00 | $156.00 | 435 | — | — |
| 2023-03-29 | $149.40 | $149.40 | 1,132 | — | — |
| 2023-03-28 | $162.60 | $162.60 | 895 | — | — |
| 2023-03-27 | $180.00 | $180.00 | 428 | — | — |
| 2023-03-24 | $181.80 | $181.80 | 147 | — | — |
| 2023-03-23 | $186.60 | $186.60 | 443 | — | — |
| 2023-03-22 | $183.00 | $183.00 | 777 | — | — |
| 2023-03-21 | $192.60 | $192.60 | 882 | — | — |
| 2023-03-20 | $185.40 | $185.40 | 602 | — | — |
| 2023-03-17 | $184.20 | $184.20 | 442 | — | — |
| 2023-03-16 | $185.40 | $185.40 | 740 | — | — |
| 2023-03-15 | $178.80 | $178.80 | 647 | — | — |
| 2023-03-14 | $168.00 | $168.00 | 617 | — | — |
| 2023-03-13 | $184.80 | $184.80 | 2,392 | — | — |
| 2023-03-10 | $222.00 | $222.00 | 1,197 | — | — |
| 2023-03-09 | $226.80 | $226.80 | 12,265 | — | — |
| 2023-03-08 | $213.00 | $213.00 | 370 | — | — |
| 2023-03-07 | $213.00 | $213.00 | 563 | — | — |
| 2023-03-06 | $220.80 | $220.80 | 392 | — | — |
| 2023-03-03 | $223.20 | $223.20 | 488 | — | — |
| 2023-03-02 | $216.00 | $216.00 | 390 | — | — |
| 2023-03-01 | $214.80 | $214.80 | 557 | — | — |
| 2023-02-28 | $213.60 | $213.60 | 562 | — | — |
| 2023-02-27 | $209.40 | $209.40 | 528 | — | — |
| 2023-02-24 | $223.80 | $223.80 | 420 | — | — |
| 2023-02-23 | $226.80 | $226.80 | 617 | — | — |
| 2023-02-22 | $231.00 | $231.00 | 1,153 | — | — |
| 2023-02-21 | $252.00 | $252.00 | 2,168 | — | — |
| 2023-02-17 | $235.20 | $235.20 | 2,137 | — | — |
| 2023-02-16 | $222.00 | $222.00 | 640 | — | — |
| 2023-02-15 | $227.40 | $227.40 | 1,333 | — | — |
| 2023-02-14 | $211.20 | $211.20 | 1,337 | — | — |
| 2023-02-13 | $218.70 | $218.70 | 1,682 | — | — |
| 2023-02-10 | $233.40 | $233.40 | 1,400 | — | — |
| 2023-02-09 | $246.60 | $246.60 | 2,427 | — | — |
| 2023-02-08 | $261.60 | $261.60 | 3,195 | — | — |
| 2023-02-07 | $274.80 | $274.80 | 1,593 | — | — |
| 2023-02-06 | $285.00 | $285.00 | 5,333 | — | — |
| 2023-02-03 | $309.60 | $309.60 | 4,545 | — | — |
| 2023-02-02 | $325.80 | $325.80 | 26,543 | — | — |
| 2023-02-01 | $310.20 | $310.20 | 4,035 | — | — |
| 2023-01-31 | $325.20 | $325.20 | 11,217 | — | — |
| 2023-01-30 | $351.60 | $351.60 | 18,922 | — | — |
| 2023-01-27 | $325.80 | $325.80 | 7,193 | — | — |
| 2023-01-26 | $340.80 | $340.80 | 12,308 | — | — |
| 2023-01-25 | $324.00 | $324.00 | 297,737 | — | — |
| 2023-01-24 | $265.20 | $265.20 | 3,067 | — | — |
| 2023-01-23 | $273.00 | $273.00 | 5,542 | — | — |
| 2023-01-20 | $285.00 | $285.00 | 8,088 | — | — |
| 2023-01-19 | $275.40 | $275.40 | 6,707 | — | — |
| 2023-01-18 | $290.40 | $290.40 | 18,872 | — | — |
| 2023-01-17 | $260.40 | $260.40 | 13,942 | — | — |
| 2023-01-13 | $273.00 | $273.00 | 10,062 | — | — |
| 2023-01-12 | $309.96 | $309.96 | 1,941 | — | — |
| 2023-01-11 | $346.92 | $346.92 | 1,522 | — | — |
| 2023-01-10 | $388.50 | $388.50 | 1,182 | — | — |
| 2023-01-09 | $382.20 | $382.20 | 3,176 | — | — |
| 2023-01-06 | $441.00 | $441.00 | 4,622 | — | — |
| 2023-01-05 | $483.00 | $483.00 | 6,476 | — | — |
| 2023-01-04 | $462.00 | $462.00 | 10,750 | — | — |
| 2023-01-03 | $371.70 | $371.70 | 5,392 | — | — |