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
- 2014-11-14 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 | $22.15 | $22.15 | 39,916 | — | — |
| 2023-12-28 | $22.73 | $22.73 | 76,120 | — | — |
| 2023-12-27 | $20.23 | $20.23 | 49,032 | — | — |
| 2023-12-26 | $19.95 | $19.95 | 61,208 | — | — |
| 2023-12-22 | $19.05 | $19.05 | 79,512 | — | — |
| 2023-12-21 | $17.35 | $17.35 | 168,032 | — | — |
| 2023-12-20 | $14.28 | $14.28 | 76,624 | — | — |
| 2023-12-19 | $15.50 | $15.50 | 95,648 | — | — |
| 2023-12-18 | $15.90 | $15.90 | 92,592 | — | — |
| 2023-12-15 | $17.05 | $17.05 | 129,804 | — | — |
| 2023-12-14 | $17.03 | $17.03 | 82,500 | — | — |
| 2023-12-13 | $18.23 | $18.23 | 91,740 | — | — |
| 2023-12-12 | $15.50 | $15.50 | 43,360 | — | — |
| 2023-12-11 | $15.63 | $15.63 | 30,912 | — | — |
| 2023-12-08 | $15.50 | $15.50 | 30,968 | — | — |
| 2023-12-07 | $15.38 | $15.38 | 37,440 | — | — |
| 2023-12-06 | $14.50 | $14.50 | 44,100 | — | — |
| 2023-12-05 | $13.88 | $13.88 | 48,024 | — | — |
| 2023-12-04 | $16.33 | $16.33 | 84,088 | — | — |
| 2023-12-01 | $15.70 | $15.70 | 105,640 | — | — |
| 2023-11-30 | $13.80 | $13.80 | 94,004 | — | — |
| 2023-11-29 | $12.48 | $12.48 | 127,348 | — | — |
| 2023-11-28 | $11.43 | $11.43 | 43,380 | — | — |
| 2023-11-27 | $11.05 | $11.05 | 48,928 | — | — |
| 2023-11-24 | $12.13 | $12.13 | 14,612 | — | — |
| 2023-11-22 | $11.95 | $11.95 | 22,260 | — | — |
| 2023-11-21 | $12.23 | $12.23 | 24,432 | — | — |
| 2023-11-20 | $13.23 | $13.23 | 49,364 | — | — |
| 2023-11-17 | $14.28 | $14.28 | 68,400 | — | — |
| 2023-11-16 | $12.50 | $12.50 | 57,816 | — | — |
| 2023-11-15 | $12.78 | $12.78 | 92,456 | — | — |
| 2023-11-14 | $12.03 | $12.03 | 125,144 | — | — |
| 2023-11-13 | $10.38 | $10.38 | 209,000 | — | — |
| 2023-11-10 | $9.50 | $9.50 | 207,944 | — | — |
| 2023-11-09 | $9.75 | $9.75 | 191,476 | — | — |
| 2023-11-08 | $11.90 | $11.90 | 107,336 | — | — |
| 2023-11-07 | $13.80 | $13.80 | 107,900 | — | — |
| 2023-11-06 | $13.98 | $13.98 | 90,104 | — | — |
| 2023-11-03 | $16.17 | $16.17 | 109,140 | — | — |
| 2023-11-02 | $14.18 | $14.18 | 57,644 | — | — |
| 2023-11-01 | $13.68 | $13.68 | 37,940 | — | — |
| 2023-10-31 | $13.53 | $13.53 | 46,060 | — | — |
| 2023-10-30 | $12.55 | $12.55 | 54,108 | — | — |
| 2023-10-27 | $11.90 | $11.90 | 73,864 | — | — |
| 2023-10-26 | $13.38 | $13.38 | 39,428 | — | — |
| 2023-10-25 | $13.38 | $13.38 | 59,108 | — | — |
| 2023-10-24 | $12.95 | $12.95 | 49,332 | — | — |
| 2023-10-23 | $12.68 | $12.68 | 75,988 | — | — |
| 2023-10-20 | $13.75 | $13.75 | 46,396 | — | — |
| 2023-10-19 | $14.43 | $14.43 | 60,620 | — | — |
| 2023-10-18 | $14.88 | $14.88 | 53,568 | — | — |
| 2023-10-17 | $16.28 | $16.28 | 58,792 | — | — |
| 2023-10-16 | $15.53 | $15.53 | 40,472 | — | — |
| 2023-10-13 | $14.88 | $14.88 | 49,208 | — | — |
| 2023-10-12 | $15.50 | $15.50 | 128,356 | — | — |
| 2023-10-11 | $17.65 | $17.65 | 116,620 | — | — |
| 2023-10-10 | $19.75 | $19.75 | 155,888 | — | — |
| 2023-10-09 | $18.00 | $18.00 | 117,188 | — | — |
| 2023-10-06 | $18.83 | $18.83 | 178,572 | — | — |
| 2023-10-05 | $17.98 | $17.98 | 322,496 | — | — |
| 2023-10-04 | $18.75 | $18.75 | 211,348 | — | — |
| 2023-10-03 | $18.50 | $18.50 | 230,100 | — | — |
| 2023-10-02 | $20.25 | $20.25 | 243,328 | — | — |
| 2023-09-29 | $21.58 | $21.58 | 289,452 | — | — |
| 2023-09-28 | $24.30 | $24.30 | 184,844 | — | — |
| 2023-09-27 | $24.00 | $24.00 | 262,528 | — | — |
| 2023-09-26 | $21.78 | $21.78 | 210,484 | — | — |
| 2023-09-25 | $21.03 | $21.03 | 258,856 | — | — |
| 2023-09-22 | $19.65 | $19.65 | 182,912 | — | — |
| 2023-09-21 | $21.03 | $21.03 | 129,844 | — | — |
| 2023-09-20 | $21.88 | $21.88 | 212,684 | — | — |
| 2023-09-19 | $19.80 | $19.80 | 705,276 | — | — |
| 2023-09-18 | $19.75 | $19.75 | 401,604 | — | — |
| 2023-09-15 | $21.58 | $21.58 | 537,056 | — | — |
| 2023-09-14 | $23.00 | $23.00 | 339,104 | — | — |
| 2023-09-13 | $23.15 | $23.15 | 260,912 | — | — |
| 2023-09-12 | $24.45 | $24.45 | 189,036 | — | — |
| 2023-09-11 | $23.67 | $23.67 | 230,952 | — | — |
| 2023-09-08 | $27.75 | $27.75 | 86,620 | — | — |
| 2023-09-07 | $24.83 | $24.83 | 247,160 | — | — |
| 2023-09-06 | $24.08 | $24.08 | 167,364 | — | — |
| 2023-09-05 | $26.50 | $26.50 | 89,372 | — | — |
| 2023-09-01 | $26.50 | $26.50 | 118,756 | — | — |
| 2023-08-31 | $24.00 | $24.00 | 403,968 | — | — |
| 2023-08-30 | $24.25 | $24.25 | 653,872 | — | — |
| 2023-08-29 | $32.00 | $32.00 | 110,920 | — | — |
| 2023-08-28 | $31.00 | $31.00 | 55,504 | — | — |
| 2023-08-25 | $30.25 | $30.25 | 94,808 | — | — |
| 2023-08-24 | $30.75 | $30.75 | 57,376 | — | — |
| 2023-08-23 | $31.25 | $31.25 | 48,488 | — | — |
| 2023-08-22 | $31.50 | $31.50 | 55,476 | — | — |
| 2023-08-21 | $31.50 | $31.50 | 123,528 | — | — |
| 2023-08-18 | $33.75 | $33.75 | 151,992 | — | — |
| 2023-08-17 | $32.25 | $32.25 | 54,832 | — | — |
| 2023-08-16 | $32.50 | $32.50 | 64,876 | — | — |
| 2023-08-15 | $34.00 | $34.00 | 104,520 | — | — |
| 2023-08-14 | $32.50 | $32.50 | 134,120 | — | — |
| 2023-08-11 | $33.50 | $33.50 | 121,460 | — | — |
| 2023-08-10 | $36.00 | $36.00 | 128,100 | — | — |
| 2023-08-09 | $34.25 | $34.25 | 305,500 | — | — |
| 2023-08-08 | $36.00 | $36.00 | 331,908 | — | — |
| 2023-08-07 | $44.25 | $44.25 | 121,856 | — | — |
| 2023-08-04 | $47.75 | $47.75 | 65,968 | — | — |
| 2023-08-03 | $47.00 | $47.00 | 71,904 | — | — |
| 2023-08-02 | $47.50 | $47.50 | 77,872 | — | — |
| 2023-08-01 | $50.00 | $50.00 | 82,392 | — | — |
| 2023-07-31 | $51.50 | $51.50 | 165,344 | — | — |
| 2023-07-28 | $48.00 | $48.00 | 98,744 | — | — |
| 2023-07-27 | $46.00 | $46.00 | 125,908 | — | — |
| 2023-07-26 | $46.75 | $46.75 | 175,564 | — | — |
| 2023-07-25 | $49.25 | $49.25 | 130,088 | — | — |
| 2023-07-24 | $52.25 | $52.25 | 154,384 | — | — |
| 2023-07-21 | $52.50 | $52.50 | 283,428 | — | — |
| 2023-07-20 | $55.50 | $55.50 | 137,836 | — | — |
| 2023-07-19 | $59.50 | $59.50 | 145,988 | — | — |
| 2023-07-18 | $64.00 | $64.00 | 81,620 | — | — |
| 2023-07-17 | $66.00 | $66.00 | 97,452 | — | — |
| 2023-07-14 | $64.50 | $64.50 | 88,844 | — | — |
| 2023-07-13 | $66.75 | $66.75 | 93,696 | — | — |
| 2023-07-12 | $67.00 | $67.00 | 101,068 | — | — |
| 2023-07-11 | $68.25 | $68.25 | 106,844 | — | — |
| 2023-07-10 | $69.75 | $69.75 | 95,012 | — | — |
| 2023-07-07 | $67.50 | $67.50 | 98,372 | — | — |
| 2023-07-06 | $70.75 | $70.75 | 95,984 | — | — |
| 2023-07-05 | $70.25 | $70.25 | 158,352 | — | — |
| 2023-07-03 | $70.00 | $70.00 | 79,800 | — | — |
| 2023-06-30 | $67.50 | $67.50 | 180,928 | — | — |
| 2023-06-29 | $65.75 | $65.75 | 211,388 | — | — |
| 2023-06-28 | $62.25 | $62.25 | 254,836 | — | — |
| 2023-06-27 | $62.75 | $62.75 | 496,084 | — | — |
| 2023-06-26 | $67.75 | $67.75 | 1,333,436 | — | — |
| 2023-06-23 | $401.25 | $401.25 | 228,596 | — | — |
| 2023-06-22 | $418.25 | $418.25 | 35,160 | — | — |
| 2023-06-21 | $425.25 | $425.25 | 49,032 | — | — |
| 2023-06-20 | $417.00 | $417.00 | 45,828 | — | — |
| 2023-06-16 | $418.00 | $418.00 | 166,364 | — | — |
| 2023-06-15 | $423.75 | $423.75 | 74,444 | — | — |
| 2023-06-14 | $409.75 | $409.75 | 53,760 | — | — |
| 2023-06-13 | $439.00 | $439.00 | 60,560 | — | — |
| 2023-06-12 | $430.00 | $430.00 | 66,856 | — | — |
| 2023-06-09 | $424.50 | $424.50 | 71,504 | — | — |
| 2023-06-08 | $444.50 | $444.50 | 57,912 | — | — |
| 2023-06-07 | $428.25 | $428.25 | 74,980 | — | — |
| 2023-06-06 | $467.75 | $467.75 | 32,056 | — | — |
| 2023-06-05 | $479.75 | $479.75 | 66,420 | — | — |
| 2023-06-02 | $447.00 | $447.00 | 56,616 | — | — |
| 2023-06-01 | $433.00 | $433.00 | 23,556 | — | — |
| 2023-05-31 | $431.25 | $431.25 | 56,436 | — | — |
| 2023-05-30 | $427.75 | $427.75 | 28,080 | — | — |
| 2023-05-26 | $417.50 | $417.50 | 22,652 | — | — |
| 2023-05-25 | $421.25 | $421.25 | 25,332 | — | — |
| 2023-05-24 | $424.50 | $424.50 | 46,352 | — | — |
| 2023-05-23 | $435.00 | $435.00 | 31,652 | — | — |
| 2023-05-22 | $431.25 | $431.25 | 55,508 | — | — |
| 2023-05-19 | $439.25 | $439.25 | 28,488 | — | — |
| 2023-05-18 | $441.00 | $441.00 | 35,392 | — | — |
| 2023-05-17 | $445.50 | $445.50 | 27,996 | — | — |
| 2023-05-16 | $438.00 | $438.00 | 19,116 | — | — |
| 2023-05-15 | $441.50 | $441.50 | 21,448 | — | — |
| 2023-05-12 | $435.75 | $435.75 | 24,904 | — | — |
| 2023-05-11 | $440.00 | $440.00 | 23,952 | — | — |
| 2023-05-10 | $445.00 | $445.00 | 29,156 | — | — |
| 2023-05-09 | $435.50 | $435.50 | 32,864 | — | — |
| 2023-05-08 | $444.25 | $444.25 | 35,052 | — | — |
| 2023-05-05 | $435.25 | $435.25 | 75,920 | — | — |
| 2023-05-04 | $417.50 | $417.50 | 24,096 | — | — |
| 2023-05-03 | $416.25 | $416.25 | 46,432 | — | — |
| 2023-05-02 | $402.75 | $402.75 | 38,448 | — | — |
| 2023-05-01 | $412.50 | $412.50 | 35,880 | — | — |
| 2023-04-28 | $428.00 | $428.00 | 38,500 | — | — |
| 2023-04-27 | $417.75 | $417.75 | 37,660 | — | — |
| 2023-04-26 | $407.50 | $407.50 | 30,800 | — | — |
| 2023-04-25 | $409.75 | $409.75 | 67,732 | — | — |
| 2023-04-24 | $422.25 | $422.25 | 100,160 | — | — |
| 2023-04-21 | $510.00 | $510.00 | 29,936 | — | — |
| 2023-04-20 | $499.50 | $499.50 | 31,148 | — | — |
| 2023-04-19 | $510.00 | $510.00 | 23,644 | — | — |
| 2023-04-18 | $512.00 | $512.00 | 27,764 | — | — |
| 2023-04-17 | $514.75 | $514.75 | 23,920 | — | — |
| 2023-04-14 | $490.75 | $490.75 | 20,316 | — | — |
| 2023-04-13 | $492.00 | $492.00 | 33,720 | — | — |
| 2023-04-12 | $468.00 | $468.00 | 18,972 | — | — |
| 2023-04-11 | $462.75 | $462.75 | 29,136 | — | — |
| 2023-04-10 | $479.75 | $479.75 | 26,812 | — | — |
| 2023-04-06 | $489.75 | $489.75 | 33,808 | — | — |
| 2023-04-05 | $471.25 | $471.25 | 37,684 | — | — |
| 2023-04-04 | $469.75 | $469.75 | 26,492 | — | — |
| 2023-04-03 | $475.25 | $475.25 | 28,460 | — | — |
| 2023-03-31 | $466.50 | $466.50 | 41,012 | — | — |
| 2023-03-30 | $468.25 | $468.25 | 31,004 | — | — |
| 2023-03-29 | $486.50 | $486.50 | 39,364 | — | — |
| 2023-03-28 | $470.25 | $470.25 | 18,864 | — | — |
| 2023-03-27 | $467.75 | $467.75 | 20,008 | — | — |
| 2023-03-24 | $453.75 | $453.75 | 27,224 | — | — |
| 2023-03-23 | $466.75 | $466.75 | 22,348 | — | — |
| 2023-03-22 | $465.00 | $465.00 | 37,304 | — | — |
| 2023-03-21 | $485.25 | $485.25 | 28,088 | — | — |
| 2023-03-20 | $500.00 | $500.00 | 37,284 | — | — |
| 2023-03-17 | $500.00 | $500.00 | 48,196 | — | — |
| 2023-03-16 | $505.25 | $505.25 | 36,988 | — | — |
| 2023-03-15 | $500.00 | $500.00 | 37,240 | — | — |
| 2023-03-14 | $501.50 | $501.50 | 42,600 | — | — |
| 2023-03-13 | $500.25 | $500.25 | 42,412 | — | — |
| 2023-03-10 | $503.00 | $503.00 | 64,432 | — | — |
| 2023-03-09 | $504.25 | $504.25 | 43,208 | — | — |
| 2023-03-08 | $525.75 | $525.75 | 21,228 | — | — |
| 2023-03-07 | $533.50 | $533.50 | 38,636 | — | — |
| 2023-03-06 | $543.25 | $543.25 | 44,656 | — | — |
| 2023-03-03 | $550.50 | $550.50 | 28,156 | — | — |
| 2023-03-02 | $555.75 | $555.75 | 50,580 | — | — |
| 2023-03-01 | $551.00 | $551.00 | 43,428 | — | — |
| 2023-02-28 | $555.00 | $555.00 | 99,516 | — | — |
| 2023-02-27 | $562.75 | $562.75 | 33,668 | — | — |
| 2023-02-24 | $555.25 | $555.25 | 34,796 | — | — |
| 2023-02-23 | $561.00 | $561.00 | 31,308 | — | — |
| 2023-02-22 | $563.00 | $563.00 | 25,176 | — | — |
| 2023-02-21 | $565.00 | $565.00 | 45,156 | — | — |
| 2023-02-17 | $595.25 | $595.25 | 21,180 | — | — |
| 2023-02-16 | $589.50 | $589.50 | 24,872 | — | — |
| 2023-02-15 | $609.00 | $609.00 | 18,364 | — | — |
| 2023-02-14 | $614.00 | $614.00 | 45,524 | — | — |
| 2023-02-13 | $613.75 | $613.75 | 13,348 | — | — |
| 2023-02-10 | $605.50 | $605.50 | 21,816 | — | — |
| 2023-02-09 | $610.25 | $610.25 | 20,852 | — | — |
| 2023-02-08 | $612.00 | $612.00 | 31,868 | — | — |
| 2023-02-07 | $629.50 | $629.50 | 25,080 | — | — |
| 2023-02-06 | $623.25 | $623.25 | 41,880 | — | — |
| 2023-02-03 | $614.25 | $614.25 | 21,168 | — | — |
| 2023-02-02 | $621.25 | $621.25 | 37,820 | — | — |
| 2023-02-01 | $609.75 | $609.75 | 44,580 | — | — |
| 2023-01-31 | $590.00 | $590.00 | 57,516 | — | — |
| 2023-01-30 | $539.75 | $539.75 | 37,520 | — | — |
| 2023-01-27 | $543.75 | $543.75 | 19,512 | — | — |
| 2023-01-26 | $552.75 | $552.75 | 47,072 | — | — |
| 2023-01-25 | $516.25 | $516.25 | 19,948 | — | — |
| 2023-01-24 | $508.25 | $508.25 | 34,444 | — | — |
| 2023-01-23 | $500.50 | $500.50 | 24,900 | — | — |
| 2023-01-20 | $499.50 | $499.50 | 29,692 | — | — |
| 2023-01-19 | $478.25 | $478.25 | 23,864 | — | — |
| 2023-01-18 | $477.50 | $477.50 | 55,228 | — | — |
| 2023-01-17 | $493.25 | $493.25 | 37,452 | — | — |
| 2023-01-13 | $512.50 | $512.50 | 33,432 | — | — |
| 2023-01-12 | $521.25 | $521.25 | 56,284 | — | — |
| 2023-01-11 | $487.50 | $487.50 | 63,484 | — | — |
| 2023-01-10 | $525.25 | $525.25 | 78,556 | — | — |
| 2023-01-09 | $497.50 | $497.50 | 55,292 | — | — |
| 2023-01-06 | $494.75 | $494.75 | 72,724 | — | — |
| 2023-01-05 | $450.00 | $450.00 | 91,500 | — | — |
| 2023-01-04 | $402.50 | $402.50 | 28,804 | — | — |
| 2023-01-03 | $398.75 | $398.75 | 20,908 | — | — |