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
- 1999-01-06 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 | $22.00 | $22.00 | 2,466 | — | — |
| 2023-12-28 | $22.50 | $22.50 | 682 | — | — |
| 2023-12-27 | $21.50 | $21.50 | 2,488 | — | — |
| 2023-12-26 | $21.50 | $21.50 | 704 | — | — |
| 2023-12-22 | $20.50 | $20.50 | 854 | — | — |
| 2023-12-21 | $19.50 | $19.50 | 826 | — | — |
| 2023-12-20 | $20.50 | $20.50 | 350 | — | — |
| 2023-12-19 | $20.00 | $20.00 | 566 | — | — |
| 2023-12-18 | $20.00 | $20.00 | 562 | — | — |
| 2023-12-15 | $20.00 | $20.00 | 1,372 | — | — |
| 2023-12-14 | $21.50 | $21.50 | 612 | — | — |
| 2023-12-13 | $20.00 | $20.00 | 954 | — | — |
| 2023-12-12 | $20.00 | $20.00 | 1,902 | — | — |
| 2023-12-11 | $21.00 | $21.00 | 1,730 | — | — |
| 2023-12-08 | $20.00 | $20.00 | 2,546 | — | — |
| 2023-12-07 | $21.50 | $21.50 | 1,888 | — | — |
| 2023-12-06 | $22.00 | $22.00 | 1,916 | — | — |
| 2023-12-05 | $23.00 | $23.00 | 1,398 | — | — |
| 2023-12-04 | $22.50 | $22.50 | 2,238 | — | — |
| 2023-12-01 | $22.50 | $22.50 | 4,042 | — | — |
| 2023-11-30 | $28.00 | $28.00 | 352 | — | — |
| 2023-11-29 | $30.00 | $30.00 | 6,664 | — | — |
| 2023-11-28 | $32.00 | $32.00 | 586 | — | — |
| 2023-11-27 | $30.00 | $30.00 | 1,032 | — | — |
| 2023-11-24 | $35.00 | $35.00 | 128 | — | — |
| 2023-11-22 | $35.00 | $35.00 | 242 | — | — |
| 2023-11-21 | $34.50 | $34.50 | 1,470 | — | — |
| 2023-11-20 | $38.50 | $38.50 | 816 | — | — |
| 2023-11-17 | $41.00 | $41.00 | 424 | — | — |
| 2023-11-16 | $40.50 | $40.50 | 1,108 | — | — |
| 2023-11-15 | $38.50 | $38.50 | 2,794 | — | — |
| 2023-11-14 | $37.00 | $37.00 | 1,292 | — | — |
| 2023-11-13 | $33.00 | $33.00 | 1,444 | — | — |
| 2023-11-10 | $32.00 | $32.00 | 3,988 | — | — |
| 2023-11-09 | $32.00 | $32.00 | 4,742 | — | — |
| 2023-11-08 | $36.00 | $36.00 | 1,894 | — | — |
| 2023-11-07 | $33.50 | $33.50 | 3,716 | — | — |
| 2023-11-06 | $28.50 | $28.50 | 5,014 | — | — |
| 2023-11-03 | $23.50 | $23.50 | 10,468 | — | — |
| 2023-11-02 | $20.00 | $20.00 | 2,866 | — | — |
| 2023-11-01 | $20.50 | $20.50 | 4,826 | — | — |
| 2023-10-31 | $21.00 | $21.00 | 5,166 | — | — |
| 2023-10-30 | $26.50 | $26.50 | 2,050 | — | — |
| 2023-10-27 | $28.50 | $28.50 | 472 | — | — |
| 2023-10-26 | $28.50 | $28.50 | 1,540 | — | — |
| 2023-10-25 | $29.50 | $29.50 | 474 | — | — |
| 2023-10-24 | $30.00 | $30.00 | 1,244 | — | — |
| 2023-10-23 | $30.50 | $30.50 | 1,306 | — | — |
| 2023-10-20 | $32.00 | $32.00 | 1,542 | — | — |
| 2023-10-19 | $30.50 | $30.50 | 1,482 | — | — |
| 2023-10-18 | $31.50 | $31.50 | 1,030 | — | — |
| 2023-10-17 | $33.00 | $33.00 | 1,356 | — | — |
| 2023-10-16 | $34.50 | $34.50 | 2,162 | — | — |
| 2023-10-13 | $34.00 | $34.00 | 1,364 | — | — |
| 2023-10-12 | $37.50 | $37.50 | 1,262 | — | — |
| 2023-10-11 | $40.00 | $40.00 | 5,686 | — | — |
| 2023-10-10 | $47.50 | $47.50 | 0 | — | — |
| 2023-10-09 | $47.50 | $47.50 | 0 | — | — |
| 2023-10-06 | $47.50 | $47.50 | 0 | — | — |
| 2023-10-05 | $47.50 | $47.50 | 250 | — | — |
| 2023-10-04 | $45.50 | $45.50 | 200 | — | — |
| 2023-10-03 | $46.00 | $46.00 | 1,266 | — | — |
| 2023-10-02 | $49.50 | $49.50 | 294 | — | — |
| 2023-09-29 | $50.00 | $50.00 | 920 | — | — |
| 2023-09-28 | $52.50 | $52.50 | 154 | — | — |
| 2023-09-27 | $51.50 | $51.50 | 378 | — | — |
| 2023-09-26 | $50.00 | $50.00 | 542 | — | — |
| 2023-09-25 | $51.50 | $51.50 | 198 | — | — |
| 2023-09-22 | $51.50 | $51.50 | 232 | — | — |
| 2023-09-21 | $50.00 | $50.00 | 316 | — | — |
| 2023-09-20 | $50.50 | $50.50 | 514 | — | — |
| 2023-09-19 | $52.00 | $52.00 | 844 | — | — |
| 2023-09-18 | $50.00 | $50.00 | 352 | — | — |
| 2023-09-15 | $50.50 | $50.50 | 346 | — | — |
| 2023-09-14 | $51.50 | $51.50 | 78 | — | — |
| 2023-09-13 | $51.50 | $51.50 | 258 | — | — |
| 2023-09-12 | $50.50 | $50.50 | 94 | — | — |
| 2023-09-11 | $53.00 | $53.00 | 148 | — | — |
| 2023-09-08 | $52.50 | $52.50 | 724 | — | — |
| 2023-09-07 | $55.00 | $55.00 | 790 | — | — |
| 2023-09-06 | $56.00 | $56.00 | 2,062 | — | — |
| 2023-09-05 | $50.50 | $50.50 | 898 | — | — |
| 2023-09-01 | $48.50 | $48.50 | 640 | — | — |
| 2023-08-31 | $45.50 | $45.50 | 160 | — | — |
| 2023-08-30 | $44.50 | $44.50 | 162 | — | — |
| 2023-08-29 | $44.50 | $44.50 | 234 | — | — |
| 2023-08-28 | $45.00 | $45.00 | 190 | — | — |
| 2023-08-25 | $42.50 | $42.50 | 214 | — | — |
| 2023-08-24 | $43.00 | $43.00 | 644 | — | — |
| 2023-08-23 | $44.00 | $44.00 | 208 | — | — |
| 2023-08-22 | $45.00 | $45.00 | 154 | — | — |
| 2023-08-21 | $45.50 | $45.50 | 122 | — | — |
| 2023-08-18 | $45.50 | $45.50 | 78 | — | — |
| 2023-08-17 | $45.00 | $45.00 | 552 | — | — |
| 2023-08-16 | $46.50 | $46.50 | 180 | — | — |
| 2023-08-15 | $45.00 | $45.00 | 340 | — | — |
| 2023-08-14 | $47.50 | $47.50 | 112 | — | — |
| 2023-08-11 | $48.00 | $48.00 | 314 | — | — |
| 2023-08-10 | $49.00 | $49.00 | 308 | — | — |
| 2023-08-09 | $49.50 | $49.50 | 312 | — | — |
| 2023-08-08 | $49.00 | $49.00 | 832 | — | — |
| 2023-08-07 | $51.00 | $51.00 | 1,816 | — | — |
| 2023-08-04 | $54.50 | $54.50 | 852 | — | — |
| 2023-08-03 | $53.00 | $53.00 | 806 | — | — |
| 2023-08-02 | $52.00 | $52.00 | 1,080 | — | — |
| 2023-08-01 | $54.50 | $54.50 | 626 | — | — |
| 2023-07-31 | $50.50 | $50.50 | 2,216 | — | — |
| 2023-07-28 | $48.00 | $48.00 | 1,522 | — | — |
| 2023-07-27 | $47.50 | $47.50 | 1,798 | — | — |
| 2023-07-26 | $45.00 | $45.00 | 460 | — | — |
| 2023-07-25 | $45.00 | $45.00 | 582 | — | — |
| 2023-07-24 | $44.50 | $44.50 | 1,146 | — | — |
| 2023-07-21 | $43.00 | $43.00 | 446 | — | — |
| 2023-07-20 | $42.00 | $42.00 | 734 | — | — |
| 2023-07-19 | $43.00 | $43.00 | 698 | — | — |
| 2023-07-18 | $42.00 | $42.00 | 1,176 | — | — |
| 2023-07-17 | $42.50 | $42.50 | 1,980 | — | — |
| 2023-07-14 | $43.50 | $43.50 | 1,152 | — | — |
| 2023-07-13 | $44.50 | $44.50 | 2,134 | — | — |
| 2023-07-12 | $48.50 | $48.50 | 2,494 | — | — |
| 2023-07-11 | $50.00 | $50.00 | 4,916 | — | — |
| 2023-07-10 | $54.00 | $54.00 | 4,694 | — | — |
| 2023-07-07 | $54.00 | $54.00 | 8,280 | — | — |
| 2023-07-06 | $53.50 | $53.50 | 187,436 | — | — |
| 2023-07-05 | $58.50 | $58.50 | 92 | — | — |
| 2023-07-03 | $58.00 | $58.00 | 74 | — | — |
| 2023-06-30 | $58.00 | $58.00 | 272 | — | — |
| 2023-06-29 | $59.50 | $59.50 | 176 | — | — |
| 2023-06-28 | $58.50 | $58.50 | 474 | — | — |
| 2023-06-27 | $60.50 | $60.50 | 122 | — | — |
| 2023-06-26 | $61.50 | $61.50 | 96 | — | — |
| 2023-06-23 | $61.50 | $61.50 | 124 | — | — |
| 2023-06-22 | $61.50 | $61.50 | 306 | — | — |
| 2023-06-21 | $63.50 | $63.50 | 836 | — | — |
| 2023-06-20 | $63.00 | $63.00 | 318 | — | — |
| 2023-06-16 | $62.00 | $62.00 | 104 | — | — |
| 2023-06-15 | $63.00 | $63.00 | 154 | — | — |
| 2023-06-14 | $63.00 | $63.00 | 242 | — | — |
| 2023-06-13 | $65.50 | $65.50 | 378 | — | — |
| 2023-06-12 | $62.50 | $62.50 | 96 | — | — |
| 2023-06-09 | $64.00 | $64.00 | 200 | — | — |
| 2023-06-08 | $66.00 | $66.00 | 218 | — | — |
| 2023-06-07 | $64.00 | $64.00 | 230 | — | — |
| 2023-06-06 | $63.00 | $63.00 | 164 | — | — |
| 2023-06-05 | $60.00 | $60.00 | 352 | — | — |
| 2023-06-02 | $60.50 | $60.50 | 248 | — | — |
| 2023-06-01 | $59.50 | $59.50 | 236 | — | — |
| 2023-05-31 | $59.50 | $59.50 | 124 | — | — |
| 2023-05-30 | $59.00 | $59.00 | 192 | — | — |
| 2023-05-26 | $58.50 | $58.50 | 1,006 | — | — |
| 2023-05-25 | $63.00 | $63.00 | 490 | — | — |
| 2023-05-24 | $61.50 | $61.50 | 414 | — | — |
| 2023-05-23 | $66.50 | $66.50 | 370 | — | — |
| 2023-05-22 | $62.50 | $62.50 | 434 | — | — |
| 2023-05-19 | $63.00 | $63.00 | 294 | — | — |
| 2023-05-18 | $62.50 | $62.50 | 200 | — | — |
| 2023-05-17 | $64.00 | $64.00 | 608 | — | — |
| 2023-05-16 | $63.00 | $63.00 | 652 | — | — |
| 2023-05-15 | $66.50 | $66.50 | 340 | — | — |
| 2023-05-12 | $67.50 | $67.50 | 246 | — | — |
| 2023-05-11 | $66.50 | $66.50 | 74 | — | — |
| 2023-05-10 | $66.50 | $66.50 | 232 | — | — |
| 2023-05-09 | $64.00 | $64.00 | 196 | — | — |
| 2023-05-08 | $61.50 | $61.50 | 374 | — | — |
| 2023-05-05 | $61.00 | $61.00 | 386 | — | — |
| 2023-05-04 | $63.50 | $63.50 | 790 | — | — |
| 2023-05-03 | $61.50 | $61.50 | 398 | — | — |
| 2023-05-02 | $64.00 | $64.00 | 146 | — | — |
| 2023-05-01 | $66.50 | $66.50 | 192 | — | — |
| 2023-04-28 | $66.50 | $66.50 | 534 | — | — |
| 2023-04-27 | $68.00 | $68.00 | 352 | — | — |
| 2023-04-26 | $67.50 | $67.50 | 226 | — | — |
| 2023-04-25 | $66.50 | $66.50 | 196 | — | — |
| 2023-04-24 | $68.50 | $68.50 | 542 | — | — |
| 2023-04-21 | $70.00 | $70.00 | 486 | — | — |
| 2023-04-20 | $69.50 | $69.50 | 1,274 | — | — |
| 2023-04-19 | $75.50 | $75.50 | 1,864 | — | — |
| 2023-04-18 | $77.50 | $77.50 | 6,696 | — | — |
| 2023-04-17 | $67.50 | $67.50 | 238 | — | — |
| 2023-04-14 | $66.00 | $66.00 | 2,036 | — | — |
| 2023-04-13 | $60.50 | $60.50 | 1,596 | — | — |
| 2023-04-12 | $59.50 | $59.50 | 1,748 | — | — |
| 2023-04-11 | $58.00 | $58.00 | 862 | — | — |
| 2023-04-10 | $54.50 | $54.50 | 1,048 | — | — |
| 2023-04-06 | $56.50 | $56.50 | 698 | — | — |
| 2023-04-05 | $56.50 | $56.50 | 726 | — | — |
| 2023-04-04 | $55.00 | $55.00 | 1,128 | — | — |
| 2023-04-03 | $51.50 | $51.50 | 468 | — | — |
| 2023-03-31 | $51.50 | $51.50 | 1,162 | — | — |
| 2023-03-30 | $56.00 | $56.00 | 2,316 | — | — |
| 2023-03-29 | $52.00 | $52.00 | 240 | — | — |
| 2023-03-28 | $49.50 | $49.50 | 44 | — | — |
| 2023-03-27 | $48.00 | $48.00 | 430 | — | — |
| 2023-03-24 | $48.50 | $48.50 | 172 | — | — |
| 2023-03-23 | $47.50 | $47.50 | 578 | — | — |
| 2023-03-22 | $47.00 | $47.00 | 78 | — | — |
| 2023-03-21 | $47.00 | $47.00 | 262 | — | — |
| 2023-03-20 | $47.00 | $47.00 | 74 | — | — |
| 2023-03-17 | $47.50 | $47.50 | 984 | — | — |
| 2023-03-16 | $48.50 | $48.50 | 178 | — | — |
| 2023-03-15 | $47.00 | $47.00 | 876 | — | — |
| 2023-03-14 | $50.50 | $50.50 | 82 | — | — |
| 2023-03-13 | $49.00 | $49.00 | 1,706 | — | — |
| 2023-03-10 | $50.00 | $50.00 | 1,702 | — | — |
| 2023-03-09 | $51.00 | $51.00 | 466 | — | — |
| 2023-03-08 | $51.50 | $51.50 | 1,580 | — | — |
| 2023-03-07 | $51.50 | $51.50 | 2,052 | — | — |
| 2023-03-06 | $50.50 | $50.50 | 1,074 | — | — |
| 2023-03-03 | $56.00 | $56.00 | 2,002 | — | — |
| 2023-03-02 | $58.00 | $58.00 | 3,320 | — | — |
| 2023-03-01 | $50.50 | $50.50 | 2,424 | — | — |
| 2023-02-28 | $46.00 | $46.00 | 1,012 | — | — |
| 2023-02-27 | $44.50 | $44.50 | 1,342 | — | — |
| 2023-02-24 | $43.00 | $43.00 | 120 | — | — |
| 2023-02-23 | $42.50 | $42.50 | 1,132 | — | — |
| 2023-02-22 | $45.50 | $45.50 | 864 | — | — |
| 2023-02-21 | $43.00 | $43.00 | 410 | — | — |
| 2023-02-17 | $44.00 | $44.00 | 280 | — | — |
| 2023-02-16 | $45.00 | $45.00 | 374 | — | — |
| 2023-02-15 | $45.00 | $45.00 | 840 | — | — |
| 2023-02-14 | $44.50 | $44.50 | 400 | — | — |
| 2023-02-13 | $46.00 | $46.00 | 480 | — | — |
| 2023-02-10 | $48.00 | $48.00 | 206 | — | — |
| 2023-02-09 | $47.50 | $47.50 | 340 | — | — |
| 2023-02-08 | $48.50 | $48.50 | 658 | — | — |
| 2023-02-07 | $49.50 | $49.50 | 882 | — | — |
| 2023-02-06 | $50.50 | $50.50 | 1,248 | — | — |
| 2023-02-03 | $50.50 | $50.50 | 394 | — | — |
| 2023-02-02 | $51.00 | $51.00 | 610 | — | — |
| 2023-02-01 | $51.00 | $51.00 | 716 | — | — |
| 2023-01-31 | $51.50 | $51.50 | 626 | — | — |
| 2023-01-30 | $50.50 | $50.50 | 1,266 | — | — |
| 2023-01-27 | $50.00 | $50.00 | 644 | — | — |
| 2023-01-26 | $50.50 | $50.50 | 778 | — | — |
| 2023-01-25 | $48.00 | $48.00 | 1,468 | — | — |
| 2023-01-24 | $51.00 | $51.00 | 744 | — | — |
| 2023-01-23 | $51.00 | $51.00 | 1,354 | — | — |
| 2023-01-20 | $50.50 | $50.50 | 1,550 | — | — |
| 2023-01-19 | $49.50 | $49.50 | 2,114 | — | — |
| 2023-01-18 | $47.50 | $47.50 | 1,146 | — | — |
| 2023-01-17 | $45.00 | $45.00 | 3,392 | — | — |
| 2023-01-13 | $52.50 | $52.50 | 0 | — | — |
| 2023-01-12 | $52.50 | $52.50 | 0 | — | — |
| 2023-01-11 | $52.50 | $52.50 | 3,742 | — | — |
| 2023-01-10 | $47.50 | $47.50 | 4,588 | — | — |
| 2023-01-09 | $41.00 | $41.00 | 2,660 | — | — |
| 2023-01-06 | $39.50 | $39.50 | 1,834 | — | — |
| 2023-01-05 | $39.00 | $39.00 | 1,744 | — | — |
| 2023-01-04 | $36.50 | $36.50 | 1,410 | — | — |
| 2023-01-03 | $37.50 | $37.50 | 4,134 | — | — |