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
- 2006-06-05 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 | $14.84 | $14.84 | 11,046 | — | — |
| 2023-12-28 | $14.84 | $14.84 | 15,617 | — | — |
| 2023-12-27 | $14.56 | $14.56 | 18,253 | — | — |
| 2023-12-26 | $15.05 | $15.05 | 16,604 | — | — |
| 2023-12-22 | $13.51 | $13.51 | 63,800 | — | — |
| 2023-12-21 | $23.10 | $23.10 | 10,536 | — | — |
| 2023-12-20 | $25.90 | $25.90 | 3,031 | — | — |
| 2023-12-19 | $28.70 | $28.70 | 14,406 | — | — |
| 2023-12-18 | $30.03 | $30.03 | 15,021 | — | — |
| 2023-12-15 | $24.78 | $24.78 | 107,054 | — | — |
| 2023-12-14 | $24.85 | $24.85 | 57,671 | — | — |
| 2023-12-13 | $23.80 | $23.80 | 1,226 | — | — |
| 2023-12-12 | $23.59 | $23.59 | 1,164 | — | — |
| 2023-12-11 | $25.06 | $25.06 | 694 | — | — |
| 2023-12-08 | $24.64 | $24.64 | 613 | — | — |
| 2023-12-07 | $23.66 | $23.66 | 377 | — | — |
| 2023-12-06 | $22.26 | $22.26 | 1,646 | — | — |
| 2023-12-05 | $21.98 | $21.98 | 1,610 | — | — |
| 2023-12-04 | $24.50 | $24.50 | 1,320 | — | — |
| 2023-12-01 | $24.57 | $24.57 | 4,773 | — | — |
| 2023-11-30 | $22.40 | $22.40 | 2,057 | — | — |
| 2023-11-29 | $23.17 | $23.17 | 291 | — | — |
| 2023-11-28 | $23.10 | $23.10 | 824 | — | — |
| 2023-11-27 | $23.10 | $23.10 | 641 | — | — |
| 2023-11-24 | $22.75 | $22.75 | 324 | — | — |
| 2023-11-22 | $23.10 | $23.10 | 964 | — | — |
| 2023-11-21 | $21.49 | $21.49 | 840 | — | — |
| 2023-11-20 | $23.03 | $23.03 | 3,160 | — | — |
| 2023-11-17 | $18.55 | $18.55 | 1,973 | — | — |
| 2023-11-16 | $20.16 | $20.16 | 17,806 | — | — |
| 2023-11-15 | $24.50 | $24.50 | 564 | — | — |
| 2023-11-14 | $25.20 | $25.20 | 266 | — | — |
| 2023-11-13 | $25.34 | $25.34 | 216 | — | — |
| 2023-11-10 | $25.41 | $25.41 | 574 | — | — |
| 2023-11-09 | $25.62 | $25.62 | 223 | — | — |
| 2023-11-08 | $26.04 | $26.04 | 936 | — | — |
| 2023-11-07 | $24.57 | $24.57 | 657 | — | — |
| 2023-11-06 | $25.90 | $25.90 | 383 | — | — |
| 2023-11-03 | $27.02 | $27.02 | 2,011 | — | — |
| 2023-11-02 | $28.00 | $28.00 | 1,443 | — | — |
| 2023-11-01 | $26.74 | $26.74 | 1,300 | — | — |
| 2023-10-31 | $28.14 | $28.14 | 713 | — | — |
| 2023-10-30 | $27.93 | $27.93 | 636 | — | — |
| 2023-10-27 | $30.80 | $30.80 | 1,506 | — | — |
| 2023-10-26 | $29.40 | $29.40 | 1,986 | — | — |
| 2023-10-25 | $31.43 | $31.43 | 5,260 | — | — |
| 2023-10-24 | $36.61 | $36.61 | 31,114 | — | — |
| 2023-10-23 | $32.27 | $32.27 | 3,729 | — | — |
| 2023-10-20 | $36.61 | $36.61 | 12,070 | — | — |
| 2023-10-19 | $28.21 | $28.21 | 937 | — | — |
| 2023-10-18 | $27.58 | $27.58 | 1,669 | — | — |
| 2023-10-17 | $27.30 | $27.30 | 256 | — | — |
| 2023-10-16 | $28.00 | $28.00 | 616 | — | — |
| 2023-10-13 | $27.30 | $27.30 | 924 | — | — |
| 2023-10-12 | $25.55 | $25.55 | 1,049 | — | — |
| 2023-10-11 | $23.87 | $23.87 | 459 | — | — |
| 2023-10-10 | $24.57 | $24.57 | 819 | — | — |
| 2023-10-09 | $26.25 | $26.25 | 481 | — | — |
| 2023-10-06 | $26.32 | $26.32 | 4,690 | — | — |
| 2023-10-05 | $26.67 | $26.67 | 343 | — | — |
| 2023-10-04 | $26.74 | $26.74 | 527 | — | — |
| 2023-10-03 | $25.48 | $25.48 | 2,579 | — | — |
| 2023-10-02 | $28.56 | $28.56 | 1,939 | — | — |
| 2023-09-29 | $28.70 | $28.70 | 1,277 | — | — |
| 2023-09-28 | $28.07 | $28.07 | 767 | — | — |
| 2023-09-27 | $28.35 | $28.35 | 433 | — | — |
| 2023-09-26 | $28.56 | $28.56 | 676 | — | — |
| 2023-09-25 | $28.21 | $28.21 | 633 | — | — |
| 2023-09-22 | $29.12 | $29.12 | 554 | — | — |
| 2023-09-21 | $29.75 | $29.75 | 2,620 | — | — |
| 2023-09-20 | $31.57 | $31.57 | 277 | — | — |
| 2023-09-19 | $32.20 | $32.20 | 613 | — | — |
| 2023-09-18 | $32.90 | $32.90 | 706 | — | — |
| 2023-09-15 | $34.09 | $34.09 | 7,041 | — | — |
| 2023-09-14 | $37.10 | $37.10 | 4,603 | — | — |
| 2023-09-13 | $34.23 | $34.23 | 383 | — | — |
| 2023-09-12 | $34.23 | $34.23 | 617 | — | — |
| 2023-09-11 | $34.93 | $34.93 | 1,026 | — | — |
| 2023-09-08 | $34.37 | $34.37 | 504 | — | — |
| 2023-09-07 | $34.44 | $34.44 | 786 | — | — |
| 2023-09-06 | $34.44 | $34.44 | 301 | — | — |
| 2023-09-05 | $35.00 | $35.00 | 1,981 | — | — |
| 2023-09-01 | $36.40 | $36.40 | 631 | — | — |
| 2023-08-31 | $35.00 | $35.00 | 426 | — | — |
| 2023-08-30 | $35.70 | $35.70 | 587 | — | — |
| 2023-08-29 | $35.77 | $35.77 | 1,684 | — | — |
| 2023-08-28 | $36.40 | $36.40 | 983 | — | — |
| 2023-08-25 | $35.42 | $35.42 | 1,170 | — | — |
| 2023-08-24 | $37.10 | $37.10 | 2,543 | — | — |
| 2023-08-23 | $37.52 | $37.52 | 3,731 | — | — |
| 2023-08-22 | $39.76 | $39.76 | 4,073 | — | — |
| 2023-08-21 | $44.24 | $44.24 | 601 | — | — |
| 2023-08-18 | $43.96 | $43.96 | 719 | — | — |
| 2023-08-17 | $44.10 | $44.10 | 533 | — | — |
| 2023-08-16 | $43.40 | $43.40 | 1,704 | — | — |
| 2023-08-15 | $44.80 | $44.80 | 716 | — | — |
| 2023-08-14 | $44.87 | $44.87 | 453 | — | — |
| 2023-08-11 | $45.36 | $45.36 | 520 | — | — |
| 2023-08-10 | $45.08 | $45.08 | 1,539 | — | — |
| 2023-08-09 | $45.50 | $45.50 | 1,227 | — | — |
| 2023-08-08 | $47.25 | $47.25 | 720 | — | — |
| 2023-08-07 | $46.27 | $46.27 | 1,801 | — | — |
| 2023-08-04 | $46.90 | $46.90 | 1,010 | — | — |
| 2023-08-03 | $46.83 | $46.83 | 1,527 | — | — |
| 2023-08-02 | $47.25 | $47.25 | 1,137 | — | — |
| 2023-08-01 | $49.00 | $49.00 | 3,640 | — | — |
| 2023-07-31 | $47.60 | $47.60 | 4,494 | — | — |
| 2023-07-28 | $47.95 | $47.95 | 5,139 | — | — |
| 2023-07-27 | $48.23 | $48.23 | 10,574 | — | — |
| 2023-07-26 | $47.11 | $47.11 | 11,616 | — | — |
| 2023-07-25 | $45.57 | $45.57 | 3,474 | — | — |
| 2023-07-24 | $47.25 | $47.25 | 3,043 | — | — |
| 2023-07-21 | $46.55 | $46.55 | 5,649 | — | — |
| 2023-07-20 | $47.60 | $47.60 | 21,026 | — | — |
| 2023-07-19 | $81.90 | $81.90 | 3,307 | — | — |
| 2023-07-18 | $80.50 | $80.50 | 410 | — | — |
| 2023-07-17 | $79.10 | $79.10 | 299 | — | — |
| 2023-07-14 | $80.50 | $80.50 | 210 | — | — |
| 2023-07-13 | $82.60 | $82.60 | 441 | — | — |
| 2023-07-12 | $77.00 | $77.00 | 1,069 | — | — |
| 2023-07-11 | $77.00 | $77.00 | 494 | — | — |
| 2023-07-10 | $75.60 | $75.60 | 663 | — | — |
| 2023-07-07 | $75.60 | $75.60 | 996 | — | — |
| 2023-07-06 | $76.30 | $76.30 | 751 | — | — |
| 2023-07-05 | $78.40 | $78.40 | 453 | — | — |
| 2023-07-03 | $79.10 | $79.10 | 451 | — | — |
| 2023-06-30 | $77.56 | $77.56 | 1,026 | — | — |
| 2023-06-29 | $78.40 | $78.40 | 1,567 | — | — |
| 2023-06-28 | $86.10 | $86.10 | 1,726 | — | — |
| 2023-06-27 | $84.00 | $84.00 | 1,590 | — | — |
| 2023-06-26 | $87.50 | $87.50 | 1,036 | — | — |
| 2023-06-23 | $93.80 | $93.80 | 1,939 | — | — |
| 2023-06-22 | $98.00 | $98.00 | 4,776 | — | — |
| 2023-06-21 | $95.90 | $95.90 | 6,419 | — | — |
| 2023-06-20 | $92.40 | $92.40 | 800 | — | — |
| 2023-06-16 | $95.90 | $95.90 | 434 | — | — |
| 2023-06-15 | $98.00 | $98.00 | 293 | — | — |
| 2023-06-14 | $95.20 | $95.20 | 647 | — | — |
| 2023-06-13 | $96.60 | $96.60 | 1,186 | — | — |
| 2023-06-12 | $94.50 | $94.50 | 834 | — | — |
| 2023-06-09 | $95.90 | $95.90 | 551 | — | — |
| 2023-06-08 | $98.35 | $98.35 | 600 | — | — |
| 2023-06-07 | $100.80 | $100.80 | 700 | — | — |
| 2023-06-06 | $98.00 | $98.00 | 621 | — | — |
| 2023-06-05 | $99.40 | $99.40 | 987 | — | — |
| 2023-06-02 | $101.50 | $101.50 | 696 | — | — |
| 2023-06-01 | $105.00 | $105.00 | 1,136 | — | — |
| 2023-05-31 | $102.20 | $102.20 | 2,413 | — | — |
| 2023-05-30 | $90.30 | $90.30 | 1,827 | — | — |
| 2023-05-26 | $98.00 | $98.00 | 4,497 | — | — |
| 2023-05-25 | $111.30 | $111.30 | 3,601 | — | — |
| 2023-05-24 | $112.00 | $112.00 | 3,851 | — | — |
| 2023-05-23 | $114.10 | $114.10 | 12,511 | — | — |
| 2023-05-22 | $168.14 | $168.14 | 116,504 | — | — |
| 2023-05-19 | $137.20 | $137.20 | 5,079 | — | — |
| 2023-05-18 | $131.60 | $131.60 | 4,044 | — | — |
| 2023-05-17 | $127.40 | $127.40 | 16,267 | — | — |
| 2023-05-16 | $103.60 | $103.60 | 1,941 | — | — |
| 2023-05-15 | $114.10 | $114.10 | 6,209 | — | — |
| 2023-05-12 | $115.50 | $115.50 | 2,020 | — | — |
| 2023-05-11 | $119.70 | $119.70 | 3,096 | — | — |
| 2023-05-10 | $109.90 | $109.90 | 1,520 | — | — |
| 2023-05-09 | $102.20 | $102.20 | 1,086 | — | — |
| 2023-05-08 | $109.90 | $109.90 | 2,501 | — | — |
| 2023-05-05 | $100.80 | $100.80 | 3,319 | — | — |
| 2023-05-04 | $87.50 | $87.50 | 1,563 | — | — |
| 2023-05-03 | $85.40 | $85.40 | 1,403 | — | — |
| 2023-05-02 | $88.20 | $88.20 | 2,304 | — | — |
| 2023-05-01 | $80.50 | $80.50 | 1,977 | — | — |
| 2023-04-28 | $95.20 | $95.20 | 4,247 | — | — |
| 2023-04-27 | $96.60 | $96.60 | 8,534 | — | — |
| 2023-04-26 | $112.00 | $112.00 | 17,404 | — | — |
| 2023-04-25 | $98.00 | $98.00 | 33,281 | — | — |
| 2023-04-24 | $106.40 | $106.40 | 87,309 | — | — |
| 2023-04-21 | $61.67 | $61.67 | 329 | — | — |
| 2023-04-20 | $63.00 | $63.00 | 650 | — | — |
| 2023-04-19 | $65.94 | $65.94 | 164 | — | — |
| 2023-04-18 | $69.30 | $69.30 | 273 | — | — |
| 2023-04-17 | $72.10 | $72.10 | 623 | — | — |
| 2023-04-14 | $67.20 | $67.20 | 163 | — | — |
| 2023-04-13 | $66.85 | $66.85 | 166 | — | — |
| 2023-04-12 | $65.80 | $65.80 | 154 | — | — |
| 2023-04-11 | $67.20 | $67.20 | 554 | — | — |
| 2023-04-10 | $65.10 | $65.10 | 290 | — | — |
| 2023-04-06 | $70.00 | $70.00 | 83 | — | — |
| 2023-04-05 | $72.10 | $72.10 | 229 | — | — |
| 2023-04-04 | $65.45 | $65.45 | 234 | — | — |
| 2023-04-03 | $68.25 | $68.25 | 76 | — | — |
| 2023-03-31 | $69.58 | $69.58 | 480 | — | — |
| 2023-03-30 | $68.67 | $68.67 | 319 | — | — |
| 2023-03-29 | $70.00 | $70.00 | 506 | — | — |
| 2023-03-28 | $72.80 | $72.80 | 190 | — | — |
| 2023-03-27 | $73.50 | $73.50 | 117 | — | — |
| 2023-03-24 | $72.80 | $72.80 | 389 | — | — |
| 2023-03-23 | $73.50 | $73.50 | 767 | — | — |
| 2023-03-22 | $75.46 | $75.46 | 676 | — | — |
| 2023-03-21 | $74.90 | $74.90 | 191 | — | — |
| 2023-03-20 | $77.00 | $77.00 | 623 | — | — |
| 2023-03-17 | $79.10 | $79.10 | 1,666 | — | — |
| 2023-03-16 | $78.40 | $78.40 | 833 | — | — |
| 2023-03-15 | $77.70 | $77.70 | 464 | — | — |
| 2023-03-14 | $79.80 | $79.80 | 844 | — | — |
| 2023-03-13 | $74.97 | $74.97 | 80 | — | — |
| 2023-03-10 | $77.00 | $77.00 | 576 | — | — |
| 2023-03-09 | $81.90 | $81.90 | 533 | — | — |
| 2023-03-08 | $85.40 | $85.40 | 74 | — | — |
| 2023-03-07 | $86.80 | $86.80 | 194 | — | — |
| 2023-03-06 | $82.60 | $82.60 | 409 | — | — |
| 2023-03-03 | $82.95 | $82.95 | 224 | — | — |
| 2023-03-02 | $84.00 | $84.00 | 571 | — | — |
| 2023-03-01 | $80.50 | $80.50 | 141 | — | — |
| 2023-02-28 | $79.10 | $79.10 | 313 | — | — |
| 2023-02-27 | $83.51 | $83.51 | 553 | — | — |
| 2023-02-24 | $82.25 | $82.25 | 343 | — | — |
| 2023-02-23 | $89.60 | $89.60 | 596 | — | — |
| 2023-02-22 | $86.10 | $86.10 | 329 | — | — |
| 2023-02-21 | $80.50 | $80.50 | 1,176 | — | — |
| 2023-02-17 | $88.20 | $88.20 | 529 | — | — |
| 2023-02-16 | $90.30 | $90.30 | 219 | — | — |
| 2023-02-15 | $93.10 | $93.10 | 250 | — | — |
| 2023-02-14 | $87.50 | $87.50 | 1,013 | — | — |
| 2023-02-13 | $95.20 | $95.20 | 613 | — | — |
| 2023-02-10 | $99.40 | $99.40 | 256 | — | — |
| 2023-02-09 | $95.20 | $95.20 | 1,399 | — | — |
| 2023-02-08 | $100.80 | $100.80 | 604 | — | — |
| 2023-02-07 | $98.70 | $98.70 | 137 | — | — |
| 2023-02-06 | $100.80 | $100.80 | 1,129 | — | — |
| 2023-02-03 | $93.10 | $93.10 | 523 | — | — |
| 2023-02-02 | $91.70 | $91.70 | 644 | — | — |
| 2023-02-01 | $91.70 | $91.70 | 603 | — | — |
| 2023-01-31 | $93.10 | $93.10 | 254 | — | — |
| 2023-01-30 | $87.50 | $87.50 | 1,016 | — | — |
| 2023-01-27 | $95.06 | $95.06 | 181 | — | — |
| 2023-01-26 | $94.50 | $94.50 | 447 | — | — |
| 2023-01-25 | $91.70 | $91.70 | 396 | — | — |
| 2023-01-24 | $91.00 | $91.00 | 509 | — | — |
| 2023-01-23 | $92.40 | $92.40 | 823 | — | — |
| 2023-01-20 | $92.40 | $92.40 | 637 | — | — |
| 2023-01-19 | $96.60 | $96.60 | 527 | — | — |
| 2023-01-18 | $99.40 | $99.40 | 2,157 | — | — |
| 2023-01-17 | $89.60 | $89.60 | 613 | — | — |
| 2023-01-13 | $87.50 | $87.50 | 966 | — | — |
| 2023-01-12 | $95.20 | $95.20 | 510 | — | — |
| 2023-01-11 | $98.00 | $98.00 | 516 | — | — |
| 2023-01-10 | $100.80 | $100.80 | 750 | — | — |
| 2023-01-09 | $105.70 | $105.70 | 3,407 | — | — |
| 2023-01-06 | $93.80 | $93.80 | 1,470 | — | — |
| 2023-01-05 | $86.10 | $86.10 | 1,417 | — | — |
| 2023-01-04 | $97.30 | $97.30 | 1,430 | — | — |
| 2023-01-03 | $100.10 | $100.10 | 531 | — | — |