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
- 2013-03-07 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 | $19.95 | $19.95 | 3,187 | — | — |
| 2023-12-28 | $18.00 | $18.00 | 273 | — | — |
| 2023-12-27 | $18.75 | $18.75 | 647 | — | — |
| 2023-12-26 | $18.30 | $18.30 | 953 | — | — |
| 2023-12-22 | $20.55 | $20.55 | 80 | — | — |
| 2023-12-21 | $21.90 | $21.90 | 347 | — | — |
| 2023-12-20 | $19.65 | $19.65 | 147 | — | — |
| 2023-12-19 | $21.00 | $21.00 | 287 | — | — |
| 2023-12-18 | $21.45 | $21.45 | 140 | — | — |
| 2023-12-15 | $20.55 | $20.55 | 80 | — | — |
| 2023-12-14 | $21.30 | $21.30 | 487 | — | — |
| 2023-12-13 | $22.35 | $22.35 | 153 | — | — |
| 2023-12-12 | $22.50 | $22.50 | 147 | — | — |
| 2023-12-11 | $21.15 | $21.15 | 113 | — | — |
| 2023-12-08 | $21.45 | $21.45 | 513 | — | — |
| 2023-12-07 | $19.95 | $19.95 | 793 | — | — |
| 2023-12-06 | $20.85 | $20.85 | 527 | — | — |
| 2023-12-05 | $22.05 | $22.05 | 220 | — | — |
| 2023-12-04 | $21.45 | $21.45 | 340 | — | — |
| 2023-12-01 | $20.55 | $20.55 | 87 | — | — |
| 2023-11-30 | $18.75 | $18.75 | 180 | — | — |
| 2023-11-29 | $20.10 | $20.10 | 147 | — | — |
| 2023-11-28 | $20.70 | $20.70 | 447 | — | — |
| 2023-11-27 | $19.65 | $19.65 | 207 | — | — |
| 2023-11-24 | $19.50 | $19.50 | 113 | — | — |
| 2023-11-22 | $19.65 | $19.65 | 313 | — | — |
| 2023-11-21 | $20.25 | $20.25 | 207 | — | — |
| 2023-11-20 | $20.70 | $20.70 | 107 | — | — |
| 2023-11-17 | $20.55 | $20.55 | 53 | — | — |
| 2023-11-16 | $19.95 | $19.95 | 227 | — | — |
| 2023-11-15 | $18.90 | $18.90 | 73 | — | — |
| 2023-11-14 | $18.45 | $18.45 | 300 | — | — |
| 2023-11-13 | $18.75 | $18.75 | 260 | — | — |
| 2023-11-10 | $19.80 | $19.80 | 220 | — | — |
| 2023-11-09 | $18.45 | $18.45 | 7 | — | — |
| 2023-11-08 | $18.30 | $18.30 | 733 | — | — |
| 2023-11-07 | $19.80 | $19.80 | 240 | — | — |
| 2023-11-06 | $19.20 | $19.20 | 33 | — | — |
| 2023-11-03 | $19.65 | $19.65 | 87 | — | — |
| 2023-11-02 | $21.00 | $21.00 | 153 | — | — |
| 2023-11-01 | $19.20 | $19.20 | 367 | — | — |
| 2023-10-31 | $19.50 | $19.50 | 247 | — | — |
| 2023-10-30 | $19.95 | $19.95 | 413 | — | — |
| 2023-10-27 | $21.00 | $21.00 | 107 | — | — |
| 2023-10-26 | $20.70 | $20.70 | 347 | — | — |
| 2023-10-25 | $21.15 | $21.15 | 127 | — | — |
| 2023-10-24 | $19.65 | $19.65 | 173 | — | — |
| 2023-10-23 | $20.40 | $20.40 | 47 | — | — |
| 2023-10-20 | $20.25 | $20.25 | 667 | — | — |
| 2023-10-19 | $21.00 | $21.00 | 207 | — | — |
| 2023-10-18 | $21.30 | $21.30 | 2,133 | — | — |
| 2023-10-17 | $21.45 | $21.45 | 4,033 | — | — |
| 2023-10-16 | $17.85 | $17.85 | 307 | — | — |
| 2023-10-13 | $19.20 | $19.20 | 447 | — | — |
| 2023-10-12 | $16.95 | $16.95 | 1,487 | — | — |
| 2023-10-11 | $17.85 | $17.85 | 227 | — | — |
| 2023-10-10 | $18.60 | $18.60 | 227 | — | — |
| 2023-10-09 | $17.70 | $17.70 | 7 | — | — |
| 2023-10-06 | $17.70 | $17.70 | 187 | — | — |
| 2023-10-05 | $17.85 | $17.85 | 240 | — | — |
| 2023-10-04 | $18.60 | $18.60 | 53 | — | — |
| 2023-10-03 | $17.85 | $17.85 | 407 | — | — |
| 2023-10-02 | $18.75 | $18.75 | 247 | — | — |
| 2023-09-29 | $17.70 | $17.70 | 167 | — | — |
| 2023-09-28 | $18.15 | $18.15 | 47 | — | — |
| 2023-09-27 | $18.15 | $18.15 | 333 | — | — |
| 2023-09-26 | $18.00 | $18.00 | 687 | — | — |
| 2023-09-25 | $17.85 | $17.85 | 67 | — | — |
| 2023-09-22 | $17.40 | $17.40 | 440 | — | — |
| 2023-09-21 | $17.25 | $17.25 | 367 | — | — |
| 2023-09-20 | $17.40 | $17.40 | 1,947 | — | — |
| 2023-09-19 | $17.10 | $17.10 | 1,387 | — | — |
| 2023-09-18 | $18.15 | $18.15 | 580 | — | — |
| 2023-09-15 | $18.45 | $18.45 | 293 | — | — |
| 2023-09-14 | $19.20 | $19.20 | 1,013 | — | — |
| 2023-09-13 | $18.75 | $18.75 | 1,600 | — | — |
| 2023-09-12 | $19.50 | $19.50 | 3,687 | — | — |
| 2023-09-11 | $19.50 | $19.50 | 1,187 | — | — |
| 2023-09-08 | $20.10 | $20.10 | 1,367 | — | — |
| 2023-09-07 | $20.55 | $20.55 | 1,347 | — | — |
| 2023-09-06 | $23.25 | $23.25 | 1,613 | — | — |
| 2023-09-05 | $22.95 | $22.95 | 967 | — | — |
| 2023-09-01 | $23.55 | $23.55 | 520 | — | — |
| 2023-08-31 | $21.30 | $21.30 | 3,407 | — | — |
| 2023-08-30 | $23.40 | $23.40 | 4,607 | — | — |
| 2023-08-29 | $22.65 | $22.65 | 5,173 | — | — |
| 2023-08-28 | $23.40 | $23.40 | 1,200 | — | — |
| 2023-08-25 | $23.70 | $23.70 | 967 | — | — |
| 2023-08-24 | $25.05 | $25.05 | 1,133 | — | — |
| 2023-08-23 | $23.70 | $23.70 | 2,960 | — | — |
| 2023-08-22 | $23.40 | $23.40 | 2,233 | — | — |
| 2023-08-21 | $23.70 | $23.70 | 5,340 | — | — |
| 2023-08-18 | $27.30 | $27.30 | 3,993 | — | — |
| 2023-08-17 | $31.05 | $31.05 | 17,207 | — | — |
| 2023-08-16 | $30.45 | $30.45 | 368,307 | — | — |
| 2023-08-15 | $23.25 | $23.25 | 22,613 | — | — |
| 2023-08-14 | $25.20 | $25.20 | 960 | — | — |
| 2023-08-11 | $25.05 | $25.05 | 1,013 | — | — |
| 2023-08-10 | $25.20 | $25.20 | 2,107 | — | — |
| 2023-08-09 | $25.05 | $25.05 | 2,480 | — | — |
| 2023-08-08 | $27.30 | $27.30 | 1,120 | — | — |
| 2023-08-07 | $27.60 | $27.60 | 927 | — | — |
| 2023-08-04 | $26.85 | $26.85 | 480 | — | — |
| 2023-08-03 | $27.00 | $27.00 | 1,473 | — | — |
| 2023-08-02 | $27.60 | $27.60 | 2,513 | — | — |
| 2023-08-01 | $28.20 | $28.20 | 1,587 | — | — |
| 2023-07-31 | $28.05 | $28.05 | 2,640 | — | — |
| 2023-07-28 | $26.40 | $26.40 | 8,953 | — | — |
| 2023-07-27 | $27.00 | $27.00 | 1,753 | — | — |
| 2023-07-26 | $26.85 | $26.85 | 14,500 | — | — |
| 2023-07-25 | $29.85 | $29.85 | 2,320 | — | — |
| 2023-07-24 | $30.15 | $30.15 | 5,000 | — | — |
| 2023-07-21 | $30.90 | $30.90 | 7,993 | — | — |
| 2023-07-20 | $32.70 | $32.70 | 12,573 | — | — |
| 2023-07-19 | $38.85 | $38.85 | 302,987 | — | — |
| 2023-07-18 | $34.95 | $34.95 | 2,413 | — | — |
| 2023-07-17 | $38.10 | $38.10 | 820 | — | — |
| 2023-07-14 | $38.55 | $38.55 | 2,087 | — | — |
| 2023-07-13 | $42.00 | $42.00 | 6,353 | — | — |
| 2023-07-12 | $45.60 | $45.60 | 8,080 | — | — |
| 2023-07-11 | $39.75 | $39.75 | 1,880 | — | — |
| 2023-07-10 | $37.65 | $37.65 | 867 | — | — |
| 2023-07-07 | $34.95 | $34.95 | 220 | — | — |
| 2023-07-06 | $34.95 | $34.95 | 407 | — | — |
| 2023-07-05 | $33.15 | $33.15 | 187 | — | — |
| 2023-07-03 | $35.55 | $35.55 | 373 | — | — |
| 2023-06-30 | $32.70 | $32.70 | 1,833 | — | — |
| 2023-06-29 | $33.75 | $33.75 | 1,000 | — | — |
| 2023-06-28 | $34.65 | $34.65 | 9,140 | — | — |
| 2023-06-27 | $31.20 | $31.20 | 1,593 | — | — |
| 2023-06-26 | $32.25 | $32.25 | 6,667 | — | — |
| 2023-06-23 | $40.05 | $40.05 | 67 | — | — |
| 2023-06-22 | $40.05 | $40.05 | 840 | — | — |
| 2023-06-21 | $40.65 | $40.65 | 1,753 | — | — |
| 2023-06-20 | $42.30 | $42.30 | 900 | — | — |
| 2023-06-16 | $46.50 | $46.50 | 1,373 | — | — |
| 2023-06-15 | $47.55 | $47.55 | 753 | — | — |
| 2023-06-14 | $47.85 | $47.85 | 533 | — | — |
| 2023-06-13 | $46.50 | $46.50 | 860 | — | — |
| 2023-06-12 | $47.55 | $47.55 | 833 | — | — |
| 2023-06-09 | $46.50 | $46.50 | 2,493 | — | — |
| 2023-06-08 | $52.50 | $52.50 | 8,987 | — | — |
| 2023-06-07 | $51.45 | $51.45 | 1,353 | — | — |
| 2023-06-06 | $49.05 | $49.05 | 633 | — | — |
| 2023-06-05 | $51.75 | $51.75 | 1,140 | — | — |
| 2023-06-02 | $53.25 | $53.25 | 1,007 | — | — |
| 2023-06-01 | $51.30 | $51.30 | 1,307 | — | — |
| 2023-05-31 | $53.40 | $53.40 | 1,620 | — | — |
| 2023-05-30 | $53.10 | $53.10 | 1,173 | — | — |
| 2023-05-26 | $55.35 | $55.35 | 433 | — | — |
| 2023-05-25 | $58.95 | $58.95 | 860 | — | — |
| 2023-05-24 | $61.95 | $61.95 | 1,173 | — | — |
| 2023-05-23 | $59.70 | $59.70 | 967 | — | — |
| 2023-05-22 | $57.00 | $57.00 | 413 | — | — |
| 2023-05-19 | $54.90 | $54.90 | 440 | — | — |
| 2023-05-18 | $57.00 | $57.00 | 820 | — | — |
| 2023-05-17 | $57.60 | $57.60 | 740 | — | — |
| 2023-05-16 | $56.85 | $56.85 | 3,793 | — | — |
| 2023-05-15 | $59.25 | $59.25 | 6,027 | — | — |
| 2023-05-12 | $65.55 | $65.55 | 15,840 | — | — |
| 2023-05-11 | $66.15 | $66.15 | 747 | — | — |
| 2023-05-10 | $65.70 | $65.70 | 5,120 | — | — |
| 2023-05-09 | $70.35 | $70.35 | 1,653 | — | — |
| 2023-05-08 | $74.25 | $74.25 | 1,887 | — | — |
| 2023-05-05 | $76.50 | $76.50 | 4,967 | — | — |
| 2023-05-04 | $81.45 | $81.45 | 5,307 | — | — |
| 2023-05-03 | $106.65 | $106.65 | 12,707 | — | — |
| 2023-05-02 | $103.05 | $103.05 | 14,993 | — | — |
| 2023-05-01 | $178.50 | $178.50 | 65,987 | — | — |
| 2023-04-28 | $89.25 | $89.25 | 21,560 | — | — |
| 2023-04-27 | $79.95 | $79.95 | 1,093 | — | — |
| 2023-04-26 | $70.80 | $70.80 | 707 | — | — |
| 2023-04-25 | $73.50 | $73.50 | 779 | — | — |
| 2023-04-24 | $79.50 | $79.50 | 111 | — | — |
| 2023-04-21 | $78.00 | $78.00 | 115 | — | — |
| 2023-04-20 | $81.00 | $81.00 | 99 | — | — |
| 2023-04-19 | $85.50 | $85.50 | 47 | — | — |
| 2023-04-18 | $84.00 | $84.00 | 131 | — | — |
| 2023-04-17 | $94.50 | $94.50 | 170 | — | — |
| 2023-04-14 | $91.50 | $91.50 | 115 | — | — |
| 2023-04-13 | $87.00 | $87.00 | 63 | — | — |
| 2023-04-12 | $87.00 | $87.00 | 131 | — | — |
| 2023-04-11 | $85.50 | $85.50 | 220 | — | — |
| 2023-04-10 | $81.00 | $81.00 | 129 | — | — |
| 2023-04-06 | $78.00 | $78.00 | 21 | — | — |
| 2023-04-05 | $79.50 | $79.50 | 85 | — | — |
| 2023-04-04 | $76.50 | $76.50 | 87 | — | — |
| 2023-04-03 | $76.50 | $76.50 | 75 | — | — |
| 2023-03-31 | $76.50 | $76.50 | 12 | — | — |
| 2023-03-30 | $76.50 | $76.50 | 9 | — | — |
| 2023-03-29 | $76.50 | $76.50 | 81 | — | — |
| 2023-03-28 | $72.00 | $72.00 | 45 | — | — |
| 2023-03-27 | $73.50 | $73.50 | 169 | — | — |
| 2023-03-24 | $73.50 | $73.50 | 56 | — | — |
| 2023-03-23 | $72.00 | $72.00 | 7 | — | — |
| 2023-03-22 | $69.00 | $69.00 | 30 | — | — |
| 2023-03-21 | $67.50 | $67.50 | 142 | — | — |
| 2023-03-20 | $63.00 | $63.00 | 687 | — | — |
| 2023-03-17 | $76.50 | $76.50 | 1,017 | — | — |
| 2023-03-16 | $84.00 | $84.00 | 200 | — | — |
| 2023-03-15 | $82.50 | $82.50 | 281 | — | — |
| 2023-03-14 | $84.00 | $84.00 | 140 | — | — |
| 2023-03-13 | $81.00 | $81.00 | 571 | — | — |
| 2023-03-10 | $85.50 | $85.50 | 2,130 | — | — |
| 2023-03-09 | $96.00 | $96.00 | 2,369 | — | — |
| 2023-03-08 | $106.50 | $106.50 | 19 | — | — |
| 2023-03-07 | $108.00 | $108.00 | 121 | — | — |
| 2023-03-06 | $109.50 | $109.50 | 39 | — | — |
| 2023-03-03 | $108.00 | $108.00 | 177 | — | — |
| 2023-03-02 | $112.50 | $112.50 | 330 | — | — |
| 2023-03-01 | $106.50 | $106.50 | 318 | — | — |
| 2023-02-28 | $99.00 | $99.00 | 88 | — | — |
| 2023-02-27 | $97.50 | $97.50 | 34 | — | — |
| 2023-02-24 | $97.50 | $97.50 | 181 | — | — |
| 2023-02-23 | $94.50 | $94.50 | 125 | — | — |
| 2023-02-22 | $94.50 | $94.50 | 179 | — | — |
| 2023-02-21 | $100.50 | $100.50 | 120 | — | — |
| 2023-02-17 | $105.00 | $105.00 | 273 | — | — |
| 2023-02-16 | $108.00 | $108.00 | 382 | — | — |
| 2023-02-15 | $109.50 | $109.50 | 255 | — | — |
| 2023-02-14 | $111.00 | $111.00 | 167 | — | — |
| 2023-02-13 | $112.50 | $112.50 | 391 | — | — |
| 2023-02-10 | $115.50 | $115.50 | 1,165 | — | — |
| 2023-02-09 | $114.00 | $114.00 | 15,751 | — | — |
| 2023-02-08 | $129.00 | $129.00 | 52 | — | — |
| 2023-02-07 | $129.00 | $129.00 | 251 | — | — |
| 2023-02-06 | $135.00 | $135.00 | 125 | — | — |
| 2023-02-03 | $130.50 | $130.50 | 842 | — | — |
| 2023-02-02 | $132.00 | $132.00 | 980 | — | — |
| 2023-02-01 | $133.50 | $133.50 | 240 | — | — |
| 2023-01-31 | $136.50 | $136.50 | 101 | — | — |
| 2023-01-30 | $141.00 | $141.00 | 364 | — | — |
| 2023-01-27 | $141.00 | $141.00 | 97 | — | — |
| 2023-01-26 | $138.00 | $138.00 | 285 | — | — |
| 2023-01-25 | $138.00 | $138.00 | 143 | — | — |
| 2023-01-24 | $135.00 | $135.00 | 171 | — | — |
| 2023-01-23 | $135.00 | $135.00 | 367 | — | — |
| 2023-01-20 | $136.50 | $136.50 | 79 | — | — |
| 2023-01-19 | $142.50 | $142.50 | 172 | — | — |
| 2023-01-18 | $135.00 | $135.00 | 187 | — | — |
| 2023-01-17 | $142.50 | $142.50 | 317 | — | — |
| 2023-01-13 | $142.50 | $142.50 | 35 | — | — |
| 2023-01-12 | $142.50 | $142.50 | 233 | — | — |
| 2023-01-11 | $132.00 | $132.00 | 116 | — | — |
| 2023-01-10 | $135.00 | $135.00 | 161 | — | — |
| 2023-01-09 | $138.00 | $138.00 | 306 | — | — |
| 2023-01-06 | $136.50 | $136.50 | 115 | — | — |
| 2023-01-05 | $136.50 | $136.50 | 55 | — | — |
| 2023-01-04 | $133.50 | $133.50 | 91 | — | — |
| 2023-01-03 | $120.00 | $120.00 | 342 | — | — |