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
- 2021-02-12 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 | $13.60 | $13.60 | 9,130 | — | — |
| 2023-12-28 | $13.90 | $13.90 | 12,430 | — | — |
| 2023-12-27 | $13.90 | $13.90 | 18,440 | — | — |
| 2023-12-26 | $14.60 | $14.60 | 29,910 | — | — |
| 2023-12-22 | $13.40 | $13.40 | 51,320 | — | — |
| 2023-12-21 | $12.50 | $12.50 | 120,250 | — | — |
| 2023-12-20 | $16.20 | $16.20 | 510,020 | — | — |
| 2023-12-19 | $19.50 | $19.50 | 5,430 | — | — |
| 2023-12-18 | $19.30 | $19.30 | 5,650 | — | — |
| 2023-12-15 | $20.50 | $20.50 | 6,860 | — | — |
| 2023-12-14 | $20.70 | $20.70 | 9,890 | — | — |
| 2023-12-13 | $20.80 | $20.80 | 6,760 | — | — |
| 2023-12-12 | $20.30 | $20.30 | 9,720 | — | — |
| 2023-12-11 | $21.30 | $21.30 | 6,570 | — | — |
| 2023-12-08 | $22.70 | $22.70 | 4,610 | — | — |
| 2023-12-07 | $23.70 | $23.70 | 9,690 | — | — |
| 2023-12-06 | $22.00 | $22.00 | 10,450 | — | — |
| 2023-12-05 | $21.30 | $21.30 | 13,770 | — | — |
| 2023-12-04 | $20.40 | $20.40 | 10,560 | — | — |
| 2023-12-01 | $19.70 | $19.70 | 4,610 | — | — |
| 2023-11-30 | $19.60 | $19.60 | 5,160 | — | — |
| 2023-11-29 | $19.50 | $19.50 | 4,090 | — | — |
| 2023-11-28 | $19.30 | $19.30 | 5,920 | — | — |
| 2023-11-27 | $18.80 | $18.80 | 3,420 | — | — |
| 2023-11-24 | $19.50 | $19.50 | 1,960 | — | — |
| 2023-11-22 | $19.00 | $19.00 | 1,830 | — | — |
| 2023-11-21 | $18.90 | $18.90 | 6,080 | — | — |
| 2023-11-20 | $19.20 | $19.20 | 4,000 | — | — |
| 2023-11-17 | $19.00 | $19.00 | 1,340 | — | — |
| 2023-11-16 | $18.20 | $18.20 | 4,240 | — | — |
| 2023-11-15 | $19.20 | $19.20 | 20,520 | — | — |
| 2023-11-14 | $17.50 | $17.50 | 8,450 | — | — |
| 2023-11-13 | $18.00 | $18.00 | 10,220 | — | — |
| 2023-11-10 | $18.20 | $18.20 | 5,910 | — | — |
| 2023-11-09 | $19.30 | $19.30 | 9,290 | — | — |
| 2023-11-08 | $19.70 | $19.70 | 17,030 | — | — |
| 2023-11-07 | $19.40 | $19.40 | 6,100 | — | — |
| 2023-11-06 | $19.30 | $19.30 | 12,920 | — | — |
| 2023-11-03 | $19.60 | $19.60 | 4,950 | — | — |
| 2023-11-02 | $20.40 | $20.40 | 6,160 | — | — |
| 2023-11-01 | $20.60 | $20.60 | 9,050 | — | — |
| 2023-10-31 | $19.70 | $19.70 | 6,830 | — | — |
| 2023-10-30 | $19.30 | $19.30 | 6,920 | — | — |
| 2023-10-27 | $18.60 | $18.60 | 6,970 | — | — |
| 2023-10-26 | $19.00 | $19.00 | 7,270 | — | — |
| 2023-10-25 | $19.50 | $19.50 | 10,940 | — | — |
| 2023-10-24 | $19.70 | $19.70 | 7,310 | — | — |
| 2023-10-23 | $19.50 | $19.50 | 7,160 | — | — |
| 2023-10-20 | $19.50 | $19.50 | 11,360 | — | — |
| 2023-10-19 | $19.30 | $19.30 | 15,410 | — | — |
| 2023-10-18 | $18.70 | $18.70 | 12,990 | — | — |
| 2023-10-17 | $18.70 | $18.70 | 17,650 | — | — |
| 2023-10-16 | $18.80 | $18.80 | 26,820 | — | — |
| 2023-10-13 | $17.50 | $17.50 | 20,460 | — | — |
| 2023-10-12 | $16.70 | $16.70 | 43,280 | — | — |
| 2023-10-11 | $18.40 | $18.40 | 44,530 | — | — |
| 2023-10-10 | $16.50 | $16.50 | 26,120 | — | — |
| 2023-10-09 | $16.50 | $16.50 | 57,100 | — | — |
| 2023-10-06 | $18.60 | $18.60 | 91,340 | — | — |
| 2023-10-05 | $20.90 | $20.90 | 1,015,350 | — | — |
| 2023-10-04 | $25.10 | $25.10 | 10,400 | — | — |
| 2023-10-03 | $24.00 | $24.00 | 16,640 | — | — |
| 2023-10-02 | $22.90 | $22.90 | 5,410 | — | — |
| 2023-09-29 | $23.40 | $23.40 | 3,400 | — | — |
| 2023-09-28 | $22.80 | $22.80 | 6,580 | — | — |
| 2023-09-27 | $22.70 | $22.70 | 2,410 | — | — |
| 2023-09-26 | $22.30 | $22.30 | 3,690 | — | — |
| 2023-09-25 | $21.50 | $21.50 | 3,130 | — | — |
| 2023-09-22 | $21.80 | $21.80 | 3,630 | — | — |
| 2023-09-21 | $22.90 | $22.90 | 6,180 | — | — |
| 2023-09-20 | $21.50 | $21.50 | 2,180 | — | — |
| 2023-09-19 | $22.00 | $22.00 | 8,540 | — | — |
| 2023-09-18 | $21.70 | $21.70 | 8,040 | — | — |
| 2023-09-15 | $23.30 | $23.30 | 8,730 | — | — |
| 2023-09-14 | $23.30 | $23.30 | 3,330 | — | — |
| 2023-09-13 | $23.20 | $23.20 | 6,640 | — | — |
| 2023-09-12 | $24.30 | $24.30 | 14,160 | — | — |
| 2023-09-11 | $24.30 | $24.30 | 10,180 | — | — |
| 2023-09-08 | $24.10 | $24.10 | 9,570 | — | — |
| 2023-09-07 | $24.00 | $24.00 | 13,020 | — | — |
| 2023-09-06 | $23.40 | $23.40 | 20,740 | — | — |
| 2023-09-05 | $25.60 | $25.60 | 42,390 | — | — |
| 2023-09-01 | $26.40 | $26.40 | 44,580 | — | — |
| 2023-08-31 | $28.10 | $28.10 | 432,550 | — | — |
| 2023-08-30 | $24.40 | $24.40 | 5,060 | — | — |
| 2023-08-29 | $23.60 | $23.60 | 2,520 | — | — |
| 2023-08-28 | $23.00 | $23.00 | 3,150 | — | — |
| 2023-08-25 | $26.00 | $26.00 | 2,180 | — | — |
| 2023-08-24 | $25.20 | $25.20 | 2,670 | — | — |
| 2023-08-23 | $27.40 | $27.40 | 1,700 | — | — |
| 2023-08-22 | $27.70 | $27.70 | 8,530 | — | — |
| 2023-08-21 | $25.60 | $25.60 | 7,430 | — | — |
| 2023-08-18 | $27.90 | $27.90 | 1,280 | — | — |
| 2023-08-17 | $27.83 | $27.83 | 3,170 | — | — |
| 2023-08-16 | $28.60 | $28.60 | 5,650 | — | — |
| 2023-08-15 | $29.30 | $29.30 | 3,650 | — | — |
| 2023-08-14 | $30.40 | $30.40 | 8,340 | — | — |
| 2023-08-11 | $32.70 | $32.70 | 1,520 | — | — |
| 2023-08-10 | $32.50 | $32.50 | 1,620 | — | — |
| 2023-08-09 | $32.40 | $32.40 | 1,730 | — | — |
| 2023-08-08 | $33.00 | $33.00 | 2,540 | — | — |
| 2023-08-07 | $32.80 | $32.80 | 3,750 | — | — |
| 2023-08-04 | $33.60 | $33.60 | 1,670 | — | — |
| 2023-08-03 | $33.90 | $33.90 | 2,020 | — | — |
| 2023-08-02 | $34.80 | $34.80 | 1,890 | — | — |
| 2023-08-01 | $33.50 | $33.50 | 1,150 | — | — |
| 2023-07-31 | $33.10 | $33.10 | 1,510 | — | — |
| 2023-07-28 | $33.30 | $33.30 | 1,110 | — | — |
| 2023-07-27 | $33.50 | $33.50 | 1,060 | — | — |
| 2023-07-26 | $33.50 | $33.50 | 1,330 | — | — |
| 2023-07-25 | $32.20 | $32.20 | 1,160 | — | — |
| 2023-07-24 | $33.60 | $33.60 | 1,910 | — | — |
| 2023-07-21 | $33.80 | $33.80 | 1,930 | — | — |
| 2023-07-20 | $34.60 | $34.60 | 4,010 | — | — |
| 2023-07-19 | $34.30 | $34.30 | 1,700 | — | — |
| 2023-07-18 | $34.50 | $34.50 | 1,430 | — | — |
| 2023-07-17 | $35.30 | $35.30 | 4,860 | — | — |
| 2023-07-14 | $35.90 | $35.90 | 3,390 | — | — |
| 2023-07-13 | $33.50 | $33.50 | 3,280 | — | — |
| 2023-07-12 | $32.86 | $32.86 | 2,780 | — | — |
| 2023-07-11 | $32.80 | $32.80 | 2,080 | — | — |
| 2023-07-10 | $31.50 | $31.50 | 1,620 | — | — |
| 2023-07-07 | $31.00 | $31.00 | 1,510 | — | — |
| 2023-07-06 | $30.00 | $30.00 | 13,570 | — | — |
| 2023-07-05 | $31.80 | $31.80 | 1,810 | — | — |
| 2023-07-03 | $32.50 | $32.50 | 2,560 | — | — |
| 2023-06-30 | $33.80 | $33.80 | 3,700 | — | — |
| 2023-06-29 | $33.90 | $33.90 | 18,480 | — | — |
| 2023-06-28 | $34.30 | $34.30 | 17,140 | — | — |
| 2023-06-27 | $34.00 | $34.00 | 5,040 | — | — |
| 2023-06-26 | $36.11 | $36.11 | 1,290 | — | — |
| 2023-06-23 | $37.50 | $37.50 | 1,020 | — | — |
| 2023-06-22 | $37.00 | $37.00 | 1,840 | — | — |
| 2023-06-21 | $35.90 | $35.90 | 2,610 | — | — |
| 2023-06-20 | $37.30 | $37.30 | 2,040 | — | — |
| 2023-06-16 | $40.00 | $40.00 | 5,960 | — | — |
| 2023-06-15 | $35.40 | $35.40 | 1,860 | — | — |
| 2023-06-14 | $36.20 | $36.20 | 1,580 | — | — |
| 2023-06-13 | $37.80 | $37.80 | 5,350 | — | — |
| 2023-06-12 | $36.60 | $36.60 | 2,030 | — | — |
| 2023-06-09 | $34.20 | $34.20 | 2,300 | — | — |
| 2023-06-08 | $34.90 | $34.90 | 5,370 | — | — |
| 2023-06-07 | $35.10 | $35.10 | 4,120 | — | — |
| 2023-06-06 | $35.00 | $35.00 | 3,110 | — | — |
| 2023-06-05 | $34.30 | $34.30 | 7,350 | — | — |
| 2023-06-02 | $32.50 | $32.50 | 1,310 | — | — |
| 2023-06-01 | $31.60 | $31.60 | 2,300 | — | — |
| 2023-05-31 | $29.60 | $29.60 | 760 | — | — |
| 2023-05-30 | $30.10 | $30.10 | 1,870 | — | — |
| 2023-05-26 | $30.90 | $30.90 | 2,230 | — | — |
| 2023-05-25 | $31.00 | $31.00 | 1,730 | — | — |
| 2023-05-24 | $32.80 | $32.80 | 1,820 | — | — |
| 2023-05-23 | $33.65 | $33.65 | 2,570 | — | — |
| 2023-05-22 | $32.70 | $32.70 | 3,340 | — | — |
| 2023-05-19 | $33.00 | $33.00 | 3,090 | — | — |
| 2023-05-18 | $31.70 | $31.70 | 2,820 | — | — |
| 2023-05-17 | $30.40 | $30.40 | 4,460 | — | — |
| 2023-05-16 | $29.80 | $29.80 | 10,480 | — | — |
| 2023-05-15 | $32.40 | $32.40 | 11,420 | — | — |
| 2023-05-12 | $33.00 | $33.00 | 17,830 | — | — |
| 2023-05-11 | $34.50 | $34.50 | 30,290 | — | — |
| 2023-05-10 | $34.10 | $34.10 | 55,510 | — | — |
| 2023-05-09 | $40.00 | $40.00 | 733,410 | — | — |
| 2023-05-08 | $31.60 | $31.60 | 1,150 | — | — |
| 2023-05-05 | $30.90 | $30.90 | 3,040 | — | — |
| 2023-05-04 | $29.70 | $29.70 | 1,160 | — | — |
| 2023-05-03 | $30.10 | $30.10 | 3,410 | — | — |
| 2023-05-02 | $28.60 | $28.60 | 990 | — | — |
| 2023-05-01 | $28.60 | $28.60 | 1,020 | — | — |
| 2023-04-28 | $28.90 | $28.90 | 1,470 | — | — |
| 2023-04-27 | $28.10 | $28.10 | 660 | — | — |
| 2023-04-26 | $28.00 | $28.00 | 1,330 | — | — |
| 2023-04-25 | $27.90 | $27.90 | 1,000 | — | — |
| 2023-04-24 | $28.70 | $28.70 | 2,060 | — | — |
| 2023-04-21 | $28.60 | $28.60 | 1,050 | — | — |
| 2023-04-20 | $28.40 | $28.40 | 1,860 | — | — |
| 2023-04-19 | $28.50 | $28.50 | 840 | — | — |
| 2023-04-18 | $27.80 | $27.80 | 1,150 | — | — |
| 2023-04-17 | $27.60 | $27.60 | 2,880 | — | — |
| 2023-04-14 | $27.60 | $27.60 | 2,690 | — | — |
| 2023-04-13 | $28.10 | $28.10 | 2,700 | — | — |
| 2023-04-12 | $27.30 | $27.30 | 1,830 | — | — |
| 2023-04-11 | $28.70 | $28.70 | 4,350 | — | — |
| 2023-04-10 | $26.30 | $26.30 | 950 | — | — |
| 2023-04-06 | $26.10 | $26.10 | 1,440 | — | — |
| 2023-04-05 | $25.60 | $25.60 | 1,910 | — | — |
| 2023-04-04 | $25.20 | $25.20 | 1,770 | — | — |
| 2023-04-03 | $26.10 | $26.10 | 990 | — | — |
| 2023-03-31 | $26.70 | $26.70 | 1,360 | — | — |
| 2023-03-30 | $26.60 | $26.60 | 1,240 | — | — |
| 2023-03-29 | $26.80 | $26.80 | 1,310 | — | — |
| 2023-03-28 | $26.80 | $26.80 | 3,010 | — | — |
| 2023-03-27 | $27.10 | $27.10 | 1,450 | — | — |
| 2023-03-24 | $27.70 | $27.70 | 650 | — | — |
| 2023-03-23 | $26.80 | $26.80 | 3,360 | — | — |
| 2023-03-22 | $27.40 | $27.40 | 2,310 | — | — |
| 2023-03-21 | $27.00 | $27.00 | 3,610 | — | — |
| 2023-03-20 | $27.00 | $27.00 | 1,770 | — | — |
| 2023-03-17 | $28.00 | $28.00 | 2,140 | — | — |
| 2023-03-16 | $28.70 | $28.70 | 1,510 | — | — |
| 2023-03-15 | $28.70 | $28.70 | 1,320 | — | — |
| 2023-03-14 | $28.60 | $28.60 | 2,970 | — | — |
| 2023-03-13 | $29.40 | $29.40 | 4,700 | — | — |
| 2023-03-10 | $30.80 | $30.80 | 8,510 | — | — |
| 2023-03-09 | $34.80 | $34.80 | 2,630 | — | — |
| 2023-03-08 | $35.25 | $35.25 | 2,500 | — | — |
| 2023-03-07 | $34.70 | $34.70 | 2,080 | — | — |
| 2023-03-06 | $35.80 | $35.80 | 2,110 | — | — |
| 2023-03-03 | $35.90 | $35.90 | 1,830 | — | — |
| 2023-03-02 | $36.00 | $36.00 | 4,260 | — | — |
| 2023-03-01 | $36.20 | $36.20 | 1,900 | — | — |
| 2023-02-28 | $35.80 | $35.80 | 1,260 | — | — |
| 2023-02-27 | $34.50 | $34.50 | 2,210 | — | — |
| 2023-02-24 | $34.50 | $34.50 | 1,620 | — | — |
| 2023-02-23 | $34.90 | $34.90 | 2,320 | — | — |
| 2023-02-22 | $34.50 | $34.50 | 1,410 | — | — |
| 2023-02-21 | $35.10 | $35.10 | 2,040 | — | — |
| 2023-02-17 | $35.40 | $35.40 | 360 | — | — |
| 2023-02-16 | $35.60 | $35.60 | 2,050 | — | — |
| 2023-02-15 | $35.80 | $35.80 | 850 | — | — |
| 2023-02-14 | $35.70 | $35.70 | 2,790 | — | — |
| 2023-02-13 | $36.60 | $36.60 | 1,580 | — | — |
| 2023-02-10 | $36.10 | $36.10 | 2,860 | — | — |
| 2023-02-09 | $38.10 | $38.10 | 4,770 | — | — |
| 2023-02-08 | $37.70 | $37.70 | 4,360 | — | — |
| 2023-02-07 | $39.25 | $39.25 | 2,620 | — | — |
| 2023-02-06 | $39.90 | $39.90 | 2,060 | — | — |
| 2023-02-03 | $40.40 | $40.40 | 3,590 | — | — |
| 2023-02-02 | $39.92 | $39.92 | 10,210 | — | — |
| 2023-02-01 | $39.50 | $39.50 | 3,710 | — | — |
| 2023-01-31 | $40.40 | $40.40 | 5,700 | — | — |
| 2023-01-30 | $41.10 | $41.10 | 3,450 | — | — |
| 2023-01-27 | $41.60 | $41.60 | 9,840 | — | — |
| 2023-01-26 | $43.60 | $43.60 | 7,020 | — | — |
| 2023-01-25 | $41.20 | $41.20 | 3,270 | — | — |
| 2023-01-24 | $39.90 | $39.90 | 4,000 | — | — |
| 2023-01-23 | $39.60 | $39.60 | 2,940 | — | — |
| 2023-01-20 | $39.50 | $39.50 | 3,520 | — | — |
| 2023-01-19 | $38.59 | $38.59 | 15,500 | — | — |
| 2023-01-18 | $39.10 | $39.10 | 6,560 | — | — |
| 2023-01-17 | $40.00 | $40.00 | 8,200 | — | — |
| 2023-01-13 | $37.00 | $37.00 | 5,820 | — | — |
| 2023-01-12 | $34.70 | $34.70 | 5,520 | — | — |
| 2023-01-11 | $34.50 | $34.50 | 6,420 | — | — |
| 2023-01-10 | $33.50 | $33.50 | 5,220 | — | — |
| 2023-01-09 | $33.00 | $33.00 | 10,650 | — | — |
| 2023-01-06 | $35.70 | $35.70 | 34,230 | — | — |
| 2023-01-05 | $32.60 | $32.60 | 5,050 | — | — |
| 2023-01-04 | $33.90 | $33.90 | 5,820 | — | — |
| 2023-01-03 | $33.70 | $33.70 | 5,770 | — | — |