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
- 2000-01-05 to 2026-08-28
- 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 |
|---|---|---|---|
| 2023-12-29 | $37.20 | $37.20 | 140 |
| 2023-12-28 | $33.60 | $33.60 | 78 |
| 2023-12-27 | $33.02 | $33.02 | 257 |
| 2023-12-26 | $37.60 | $37.60 | 71 |
| 2023-12-22 | $37.60 | $37.60 | 4 |
| 2023-12-21 | $37.60 | $37.60 | 55 |
| 2023-12-20 | $38.00 | $38.00 | 207 |
| 2023-12-19 | $29.80 | $29.80 | 15 |
| 2023-12-18 | $33.60 | $33.60 | 91 |
| 2023-12-15 | $31.60 | $31.60 | 55 |
| 2023-12-14 | $30.80 | $30.80 | 25 |
| 2023-12-13 | $31.60 | $31.60 | 211 |
| 2023-12-12 | $33.60 | $33.60 | 302 |
| 2023-12-11 | $30.40 | $30.40 | 32 |
| 2023-12-08 | $30.92 | $30.92 | 71 |
| 2023-12-07 | $32.40 | $32.40 | 510 |
| 2023-12-06 | $29.60 | $29.60 | 774 |
| 2023-12-05 | $24.00 | $24.00 | 332 |
| 2023-12-04 | $20.40 | $20.40 | 129 |
| 2023-12-01 | $21.76 | $21.76 | 572 |
| 2023-11-30 | $12.88 | $12.88 | 1,038 |
| 2023-11-29 | $10.00 | $10.00 | 252 |
| 2023-11-28 | $11.80 | $11.80 | 127 |
| 2023-11-27 | $10.00 | $10.00 | 0 |
| 2023-11-24 | $10.00 | $10.00 | 9 |
| 2023-11-22 | $12.00 | $12.00 | 62 |
| 2023-11-21 | $11.80 | $11.80 | 0 |
| 2023-11-20 | $11.80 | $11.80 | 84 |
| 2023-11-17 | $11.80 | $11.80 | 0 |
| 2023-11-16 | $11.80 | $11.80 | 0 |
| 2023-11-15 | $11.80 | $11.80 | 249 |
| 2023-11-14 | $12.00 | $12.00 | 80 |
| 2023-11-13 | $15.80 | $15.80 | 82 |
| 2023-11-10 | $12.00 | $12.00 | 0 |
| 2023-11-09 | $12.00 | $12.00 | 0 |
| 2023-11-08 | $12.00 | $12.00 | 39 |
| 2023-11-07 | $12.00 | $12.00 | 0 |
| 2023-11-06 | $12.00 | $12.00 | 8 |
| 2023-11-03 | $12.80 | $12.80 | 53 |
| 2023-11-02 | $12.80 | $12.80 | 8 |
| 2023-11-01 | $12.80 | $12.80 | 5 |
| 2023-10-31 | $12.80 | $12.80 | 6 |
| 2023-10-30 | $12.80 | $12.80 | 128 |
| 2023-10-27 | $13.20 | $13.20 | 90 |
| 2023-10-26 | $15.80 | $15.80 | 0 |
| 2023-10-25 | $15.80 | $15.80 | 8 |
| 2023-10-24 | $16.00 | $16.00 | 0 |
| 2023-10-23 | $16.00 | $16.00 | 0 |
| 2023-10-20 | $16.00 | $16.00 | 0 |
| 2023-10-19 | $16.00 | $16.00 | 0 |
| 2023-10-18 | $16.00 | $16.00 | 355 |
| 2023-10-17 | $12.80 | $12.80 | 0 |
| 2023-10-16 | $12.80 | $12.80 | 298 |
| 2023-10-13 | $20.00 | $20.00 | 0 |
| 2023-10-12 | $20.00 | $20.00 | 67 |
| 2023-10-11 | $20.00 | $20.00 | 236 |
| 2023-10-10 | $20.00 | $20.00 | 2,570 |
| 2023-10-09 | $16.40 | $16.40 | 187 |
| 2023-10-06 | $20.00 | $20.00 | 0 |
| 2023-10-05 | $20.00 | $20.00 | 24 |
| 2023-10-04 | $20.00 | $20.00 | 0 |
| 2023-10-03 | $20.00 | $20.00 | 0 |
| 2023-10-02 | $20.00 | $20.00 | 0 |
| 2023-09-29 | $20.00 | $20.00 | 0 |
| 2023-09-28 | $20.00 | $20.00 | 52 |
| 2023-09-27 | $15.51 | $15.51 | 65 |
| 2023-09-26 | $17.53 | $17.53 | 16 |
| 2023-09-25 | $17.13 | $17.13 | 0 |
| 2023-09-22 | $17.13 | $17.13 | 0 |
| 2023-09-21 | $17.13 | $17.13 | 27 |
| 2023-09-20 | $17.53 | $17.53 | 0 |
| 2023-09-19 | $17.53 | $17.53 | 0 |
| 2023-09-18 | $17.53 | $17.53 | 16 |
| 2023-09-15 | $16.00 | $16.00 | 0 |
| 2023-09-14 | $16.00 | $16.00 | 52 |
| 2023-09-13 | $16.00 | $16.00 | 43 |
| 2023-09-12 | $17.55 | $17.55 | 13 |
| 2023-09-11 | $17.55 | $17.55 | 82 |
| 2023-09-08 | $17.55 | $17.55 | 113 |
| 2023-09-07 | $17.55 | $17.55 | 27 |
| 2023-09-06 | $17.96 | $17.96 | 0 |
| 2023-09-05 | $17.96 | $17.96 | 0 |
| 2023-09-01 | $17.96 | $17.96 | 0 |
| 2023-08-31 | $17.96 | $17.96 | 0 |
| 2023-08-30 | $17.96 | $17.96 | 0 |
| 2023-08-29 | $17.96 | $17.96 | 0 |
| 2023-08-28 | $17.96 | $17.96 | 0 |
| 2023-08-25 | $17.96 | $17.96 | 0 |
| 2023-08-24 | $17.96 | $17.96 | 25 |
| 2023-08-23 | $18.00 | $18.00 | 0 |
| 2023-08-22 | $18.00 | $18.00 | 25 |
| 2023-08-21 | $18.00 | $18.00 | 0 |
| 2023-08-18 | $18.00 | $18.00 | 395 |
| 2023-08-17 | $13.94 | $13.94 | 0 |
| 2023-08-16 | $13.94 | $13.94 | 15 |
| 2023-08-15 | $13.94 | $13.94 | 33 |
| 2023-08-14 | $13.94 | $13.94 | 17 |
| 2023-08-11 | $8.02 | $8.02 | 22 |
| 2023-08-10 | $11.20 | $11.20 | 128 |
| 2023-08-09 | $11.20 | $11.20 | 0 |
| 2023-08-08 | $11.20 | $11.20 | 13 |
| 2023-08-07 | $11.20 | $11.20 | 0 |
| 2023-08-04 | $11.20 | $11.20 | 43 |
| 2023-08-03 | $10.00 | $10.00 | 0 |
| 2023-08-02 | $10.00 | $10.00 | 13 |
| 2023-08-01 | $10.40 | $10.40 | 0 |
| 2023-07-31 | $10.40 | $10.40 | 0 |
| 2023-07-28 | $10.40 | $10.40 | 0 |
| 2023-07-27 | $10.40 | $10.40 | 25 |
| 2023-07-26 | $11.60 | $11.60 | 2 |
| 2023-07-25 | $10.00 | $10.00 | 0 |
| 2023-07-24 | $10.00 | $10.00 | 0 |
| 2023-07-21 | $10.00 | $10.00 | 237 |
| 2023-07-20 | $9.60 | $9.60 | 0 |
| 2023-07-19 | $9.60 | $9.60 | 116 |
| 2023-07-18 | $12.51 | $12.51 | 0 |
| 2023-07-17 | $12.51 | $12.51 | 5 |
| 2023-07-14 | $15.16 | $15.16 | 9 |
| 2023-07-13 | $15.17 | $15.17 | 0 |
| 2023-07-12 | $15.17 | $15.17 | 0 |
| 2023-07-11 | $15.17 | $15.17 | 0 |
| 2023-07-10 | $15.17 | $15.17 | 90 |
| 2023-07-07 | $15.17 | $15.17 | 0 |
| 2023-07-06 | $15.17 | $15.17 | 139 |
| 2023-07-05 | $12.00 | $12.00 | 461 |
| 2023-07-03 | $12.23 | $12.23 | 226 |
| 2023-06-30 | $15.98 | $15.98 | 5 |
| 2023-06-29 | $16.80 | $16.80 | 0 |
| 2023-06-28 | $16.80 | $16.80 | 27 |
| 2023-06-27 | $17.58 | $17.58 | 0 |
| 2023-06-26 | $17.58 | $17.58 | 39 |
| 2023-06-23 | $17.96 | $17.96 | 0 |
| 2023-06-22 | $17.96 | $17.96 | 0 |
| 2023-06-21 | $17.96 | $17.96 | 2 |
| 2023-06-20 | $18.00 | $18.00 | 0 |
| 2023-06-16 | $18.00 | $18.00 | 0 |
| 2023-06-15 | $18.00 | $18.00 | 258 |
| 2023-06-14 | $16.00 | $16.00 | 126 |
| 2023-06-13 | $18.76 | $18.76 | 102 |
| 2023-06-12 | $18.76 | $18.76 | 300 |
| 2023-06-09 | $19.20 | $19.20 | 11 |
| 2023-06-08 | $19.20 | $19.20 | 8 |
| 2023-06-07 | $19.20 | $19.20 | 35 |
| 2023-06-06 | $18.80 | $18.80 | 0 |
| 2023-06-05 | $18.80 | $18.80 | 164 |
| 2023-06-02 | $19.56 | $19.56 | 55 |
| 2023-06-01 | $19.60 | $19.60 | 136 |
| 2023-05-31 | $19.60 | $19.60 | 2 |
| 2023-05-30 | $14.20 | $14.20 | 7 |
| 2023-05-26 | $19.98 | $19.98 | 0 |
| 2023-05-25 | $19.98 | $19.98 | 10 |
| 2023-05-24 | $19.98 | $19.98 | 0 |
| 2023-05-23 | $19.98 | $19.98 | 0 |
| 2023-05-22 | $19.98 | $19.98 | 5 |
| 2023-05-19 | $19.98 | $19.98 | 0 |
| 2023-05-18 | $19.98 | $19.98 | 5 |
| 2023-05-17 | $19.98 | $19.98 | 0 |
| 2023-05-16 | $19.98 | $19.98 | 0 |
| 2023-05-15 | $19.98 | $19.98 | 27 |
| 2023-05-12 | $19.98 | $19.98 | 12 |
| 2023-05-11 | $19.99 | $19.99 | 16 |
| 2023-05-10 | $19.99 | $19.99 | 0 |
| 2023-05-09 | $19.99 | $19.99 | 7 |
| 2023-05-08 | $19.99 | $19.99 | 0 |
| 2023-05-05 | $19.99 | $19.99 | 0 |
| 2023-05-04 | $19.99 | $19.99 | 0 |
| 2023-05-03 | $19.99 | $19.99 | 12 |
| 2023-05-02 | $19.99 | $19.99 | 128 |
| 2023-05-01 | $18.00 | $18.00 | 566 |
| 2023-04-28 | $20.00 | $20.00 | 107 |
| 2023-04-27 | $20.40 | $20.40 | 0 |
| 2023-04-26 | $20.40 | $20.40 | 0 |
| 2023-04-25 | $20.40 | $20.40 | 45 |
| 2023-04-24 | $20.40 | $20.40 | 0 |
| 2023-04-21 | $20.40 | $20.40 | 0 |
| 2023-04-20 | $20.40 | $20.40 | 0 |
| 2023-04-19 | $20.40 | $20.40 | 11 |
| 2023-04-18 | $20.00 | $20.00 | 22 |
| 2023-04-17 | $20.00 | $20.00 | 0 |
| 2023-04-14 | $20.00 | $20.00 | 17 |
| 2023-04-13 | $20.40 | $20.40 | 25 |
| 2023-04-12 | $20.40 | $20.40 | 18 |
| 2023-04-11 | $20.40 | $20.40 | 0 |
| 2023-04-10 | $20.40 | $20.40 | 4 |
| 2023-04-06 | $20.40 | $20.40 | 27 |
| 2023-04-05 | $20.40 | $20.40 | 36 |
| 2023-04-04 | $20.40 | $20.40 | 7 |
| 2023-04-03 | $20.40 | $20.40 | 27 |
| 2023-03-31 | $22.00 | $22.00 | 68 |
| 2023-03-30 | $22.80 | $22.80 | 156 |
| 2023-03-29 | $23.20 | $23.20 | 2 |
| 2023-03-28 | $23.20 | $23.20 | 41 |
| 2023-03-27 | $23.20 | $23.20 | 68 |
| 2023-03-24 | $23.18 | $23.18 | 6 |
| 2023-03-23 | $23.18 | $23.18 | 93 |
| 2023-03-22 | $24.00 | $24.00 | 8 |
| 2023-03-21 | $20.00 | $20.00 | 60 |
| 2023-03-20 | $20.40 | $20.40 | 145 |
| 2023-03-17 | $17.60 | $17.60 | 3 |
| 2023-03-16 | $17.60 | $17.60 | 141 |
| 2023-03-15 | $18.00 | $18.00 | 125 |
| 2023-03-14 | $23.20 | $23.20 | 105 |
| 2023-03-13 | $24.80 | $24.80 | 144 |
| 2023-03-10 | $23.20 | $23.20 | 60 |
| 2023-03-09 | $26.40 | $26.40 | 137 |
| 2023-03-08 | $24.00 | $24.00 | 34 |
| 2023-03-07 | $32.00 | $32.00 | 325 |
| 2023-03-06 | $30.20 | $30.20 | 57 |
| 2023-03-03 | $28.94 | $28.94 | 9 |
| 2023-03-02 | $28.60 | $28.60 | 652 |
| 2023-03-01 | $26.00 | $26.00 | 663 |
| 2023-02-28 | $40.00 | $40.00 | 227 |
| 2023-02-27 | $40.80 | $40.80 | 147 |
| 2023-02-24 | $45.60 | $45.60 | 73 |
| 2023-02-23 | $42.00 | $42.00 | 554 |
| 2023-02-22 | $40.40 | $40.40 | 364 |
| 2023-02-21 | $45.20 | $45.20 | 165 |
| 2023-02-17 | $42.80 | $42.80 | 360 |
| 2023-02-16 | $44.80 | $44.80 | 663 |
| 2023-02-15 | $56.00 | $56.00 | 422 |
| 2023-02-14 | $49.20 | $49.20 | 595 |
| 2023-02-13 | $41.20 | $41.20 | 1,079 |
| 2023-02-10 | $60.80 | $60.80 | 1,495 |
| 2023-02-09 | $72.00 | $72.00 | 2,988 |
| 2023-02-08 | $70.00 | $70.00 | 1,684 |
| 2023-02-07 | $76.00 | $76.00 | 4,525 |
| 2023-02-06 | $68.00 | $68.00 | 143 |
| 2023-02-03 | $69.60 | $69.60 | 2,848 |
| 2023-02-02 | $79.20 | $79.20 | 2,529 |
| 2023-02-01 | $71.60 | $71.60 | 32 |
| 2023-01-31 | $73.20 | $73.20 | 225 |
| 2023-01-30 | $70.00 | $70.00 | 57 |
| 2023-01-27 | $72.00 | $72.00 | 115 |
| 2023-01-26 | $73.20 | $73.20 | 282 |
| 2023-01-25 | $74.40 | $74.40 | 707 |
| 2023-01-24 | $74.80 | $74.80 | 501 |
| 2023-01-23 | $72.00 | $72.00 | 25 |
| 2023-01-20 | $72.00 | $72.00 | 654 |
| 2023-01-19 | $72.00 | $72.00 | 378 |
| 2023-01-18 | $74.00 | $74.00 | 931 |
| 2023-01-17 | $72.00 | $72.00 | 435 |
| 2023-01-13 | $77.20 | $77.20 | 722 |
| 2023-01-12 | $70.80 | $70.80 | 193 |
| 2023-01-11 | $73.20 | $73.20 | 942 |
| 2023-01-10 | $66.80 | $66.80 | 1,177 |
| 2023-01-09 | $54.40 | $54.40 | 3,923 |
| 2023-01-06 | $52.00 | $52.00 | 10 |
| 2023-01-05 | $52.00 | $52.00 | 65 |
| 2023-01-04 | $56.00 | $56.00 | 52 |
| 2023-01-03 | $50.00 | $50.00 | 126 |