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
- 2021-12-16 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 | $17.76 | $17.76 | 21,158 | — | — |
| 2023-12-28 | $18.60 | $18.60 | 57,400 | — | — |
| 2023-12-27 | $17.04 | $17.04 | 26,233 | — | — |
| 2023-12-26 | $15.48 | $15.48 | 10,242 | — | — |
| 2023-12-22 | $15.72 | $15.72 | 8,592 | — | — |
| 2023-12-21 | $15.48 | $15.48 | 10,233 | — | — |
| 2023-12-20 | $15.24 | $15.24 | 11,308 | — | — |
| 2023-12-19 | $15.96 | $15.96 | 24,892 | — | — |
| 2023-12-18 | $15.72 | $15.72 | 25,675 | — | — |
| 2023-12-15 | $14.28 | $14.28 | 8,842 | — | — |
| 2023-12-14 | $14.28 | $14.28 | 14,183 | — | — |
| 2023-12-13 | $13.56 | $13.56 | 10,875 | — | — |
| 2023-12-12 | $13.80 | $13.80 | 7,900 | — | — |
| 2023-12-11 | $14.40 | $14.40 | 8,358 | — | — |
| 2023-12-08 | $15.00 | $15.00 | 9,950 | — | — |
| 2023-12-07 | $16.20 | $16.20 | 23,058 | — | — |
| 2023-12-06 | $14.88 | $14.88 | 17,367 | — | — |
| 2023-12-05 | $14.16 | $14.16 | 43,625 | — | — |
| 2023-12-04 | $16.20 | $16.20 | 15,567 | — | — |
| 2023-12-01 | $16.80 | $16.80 | 13,792 | — | — |
| 2023-11-30 | $15.84 | $15.84 | 17,417 | — | — |
| 2023-11-29 | $15.72 | $15.72 | 38,400 | — | — |
| 2023-11-28 | $17.40 | $17.40 | 11,375 | — | — |
| 2023-11-27 | $18.60 | $18.60 | 18,033 | — | — |
| 2023-11-24 | $20.88 | $20.88 | 13,233 | — | — |
| 2023-11-22 | $22.92 | $22.92 | 6,083 | — | — |
| 2023-11-21 | $24.42 | $24.42 | 4,450 | — | — |
| 2023-11-20 | $24.36 | $24.36 | 5,000 | — | — |
| 2023-11-17 | $23.28 | $23.28 | 4,717 | — | — |
| 2023-11-16 | $23.04 | $23.04 | 8,808 | — | — |
| 2023-11-15 | $23.52 | $23.52 | 7,808 | — | — |
| 2023-11-14 | $23.28 | $23.28 | 9,408 | — | — |
| 2023-11-13 | $23.76 | $23.76 | 11,633 | — | — |
| 2023-11-10 | $20.88 | $20.88 | 17,567 | — | — |
| 2023-11-09 | $27.24 | $27.24 | 9,550 | — | — |
| 2023-11-08 | $29.88 | $29.88 | 7,600 | — | — |
| 2023-11-07 | $31.92 | $31.92 | 7,892 | — | — |
| 2023-11-06 | $30.84 | $30.84 | 13,100 | — | — |
| 2023-11-03 | $30.24 | $30.24 | 13,742 | — | — |
| 2023-11-02 | $28.56 | $28.56 | 4,058 | — | — |
| 2023-11-01 | $29.40 | $29.40 | 13,925 | — | — |
| 2023-10-31 | $29.52 | $29.52 | 11,017 | — | — |
| 2023-10-30 | $30.48 | $30.48 | 17,150 | — | — |
| 2023-10-27 | $29.76 | $29.76 | 13,750 | — | — |
| 2023-10-26 | $31.44 | $31.44 | 24,483 | — | — |
| 2023-10-25 | $36.36 | $36.36 | 31,833 | — | — |
| 2023-10-24 | $41.16 | $41.16 | 15,925 | — | — |
| 2023-10-23 | $44.16 | $44.16 | 16,558 | — | — |
| 2023-10-20 | $45.72 | $45.72 | 18,600 | — | — |
| 2023-10-19 | $48.36 | $48.36 | 23,292 | — | — |
| 2023-10-18 | $49.20 | $49.20 | 27,967 | — | — |
| 2023-10-17 | $51.96 | $51.96 | 56,008 | — | — |
| 2023-10-16 | $53.16 | $53.16 | 89,558 | — | — |
| 2023-10-13 | $46.56 | $46.56 | 45,875 | — | — |
| 2023-10-12 | $48.12 | $48.12 | 70,600 | — | — |
| 2023-10-11 | $53.52 | $53.52 | 173,258 | — | — |
| 2023-10-10 | $52.56 | $52.56 | 169,667 | — | — |
| 2023-10-09 | $50.04 | $50.04 | 112,225 | — | — |
| 2023-10-06 | $48.00 | $48.00 | 286,150 | — | — |
| 2023-10-05 | $45.48 | $45.48 | 133,642 | — | — |
| 2023-10-04 | $48.84 | $48.84 | 291,075 | — | — |
| 2023-10-03 | $49.80 | $49.80 | 2,406,842 | — | — |
| 2023-10-02 | $47.28 | $47.28 | 3,233,450 | — | — |
| 2023-09-29 | $32.40 | $32.40 | 624,867 | — | — |
| 2023-09-28 | $40.44 | $40.44 | 10,486,567 | — | — |
| 2023-09-27 | $11.82 | $11.82 | 5,025 | — | — |
| 2023-09-26 | $11.40 | $11.40 | 3,908 | — | — |
| 2023-09-25 | $12.48 | $12.48 | 5,292 | — | — |
| 2023-09-22 | $12.84 | $12.84 | 4,933 | — | — |
| 2023-09-21 | $11.94 | $11.94 | 6,567 | — | — |
| 2023-09-20 | $12.60 | $12.60 | 6,775 | — | — |
| 2023-09-19 | $13.08 | $13.08 | 16,325 | — | — |
| 2023-09-18 | $14.28 | $14.28 | 6,217 | — | — |
| 2023-09-15 | $14.52 | $14.52 | 16,717 | — | — |
| 2023-09-14 | $16.08 | $16.08 | 54,858 | — | — |
| 2023-09-13 | $21.48 | $21.48 | 114,842 | — | — |
| 2023-09-12 | $21.12 | $21.12 | 13,725 | — | — |
| 2023-09-11 | $22.32 | $22.32 | 28,500 | — | — |
| 2023-09-08 | $22.08 | $22.08 | 28,017 | — | — |
| 2023-09-07 | $21.96 | $21.96 | 13,917 | — | — |
| 2023-09-06 | $21.36 | $21.36 | 8,633 | — | — |
| 2023-09-05 | $22.08 | $22.08 | 7,167 | — | — |
| 2023-09-01 | $23.64 | $23.64 | 21,800 | — | — |
| 2023-08-31 | $21.60 | $21.60 | 36,450 | — | — |
| 2023-08-30 | $20.04 | $20.04 | 30,442 | — | — |
| 2023-08-29 | $21.36 | $21.36 | 204,942 | — | — |
| 2023-08-28 | $21.12 | $21.12 | 309,450 | — | — |
| 2023-08-25 | $18.36 | $18.36 | 43,308 | — | — |
| 2023-08-24 | $18.00 | $18.00 | 127,475 | — | — |
| 2023-08-23 | $16.68 | $16.68 | 10,383 | — | — |
| 2023-08-22 | $14.40 | $14.40 | 3,675 | — | — |
| 2023-08-21 | $16.49 | $16.49 | 2,858 | — | — |
| 2023-08-18 | $17.95 | $17.95 | 1,350 | — | — |
| 2023-08-17 | $17.40 | $17.40 | 2,717 | — | — |
| 2023-08-16 | $17.40 | $17.40 | 1,192 | — | — |
| 2023-08-15 | $17.40 | $17.40 | 650 | — | — |
| 2023-08-14 | $18.35 | $18.35 | 3,725 | — | — |
| 2023-08-11 | $18.12 | $18.12 | 5,900 | — | — |
| 2023-08-10 | $19.80 | $19.80 | 9,983 | — | — |
| 2023-08-09 | $18.36 | $18.36 | 5,708 | — | — |
| 2023-08-08 | $15.24 | $15.24 | 17,308 | — | — |
| 2023-08-07 | $15.48 | $15.48 | 90,242 | — | — |
| 2023-08-04 | $17.76 | $17.76 | 775 | — | — |
| 2023-08-03 | $19.75 | $19.75 | 1,442 | — | — |
| 2023-08-02 | $17.64 | $17.64 | 2,442 | — | — |
| 2023-08-01 | $20.28 | $20.28 | 3,175 | — | — |
| 2023-07-31 | $19.68 | $19.68 | 2,592 | — | — |
| 2023-07-28 | $22.92 | $22.92 | 383 | — | — |
| 2023-07-27 | $23.52 | $23.52 | 3,158 | — | — |
| 2023-07-26 | $24.48 | $24.48 | 625 | — | — |
| 2023-07-25 | $25.86 | $25.86 | 2,758 | — | — |
| 2023-07-24 | $30.76 | $30.76 | 0 | — | — |
| 2023-07-21 | $30.76 | $30.76 | 83 | — | — |
| 2023-07-20 | $30.74 | $30.74 | 142 | — | — |
| 2023-07-19 | $31.56 | $31.56 | 250 | — | — |
| 2023-07-18 | $29.40 | $29.40 | 283 | — | — |
| 2023-07-17 | $31.74 | $31.74 | 142 | — | — |
| 2023-07-14 | $32.28 | $32.28 | 892 | — | — |
| 2023-07-13 | $30.96 | $30.96 | 767 | — | — |
| 2023-07-12 | $30.60 | $30.60 | 142 | — | — |
| 2023-07-11 | $30.12 | $30.12 | 442 | — | — |
| 2023-07-10 | $30.11 | $30.11 | 125 | — | — |
| 2023-07-07 | $28.20 | $28.20 | 117 | — | — |
| 2023-07-06 | $28.20 | $28.20 | 75 | — | — |
| 2023-07-05 | $28.20 | $28.20 | 575 | — | — |
| 2023-07-03 | $27.97 | $27.97 | 92 | — | — |
| 2023-06-30 | $26.40 | $26.40 | 50 | — | — |
| 2023-06-29 | $25.72 | $25.72 | 442 | — | — |
| 2023-06-28 | $24.72 | $24.72 | 83 | — | — |
| 2023-06-27 | $25.20 | $25.20 | 525 | — | — |
| 2023-06-26 | $24.48 | $24.48 | 942 | — | — |
| 2023-06-23 | $24.72 | $24.72 | 458 | — | — |
| 2023-06-22 | $26.16 | $26.16 | 350 | — | — |
| 2023-06-21 | $27.36 | $27.36 | 250 | — | — |
| 2023-06-20 | $30.43 | $30.43 | 1,133 | — | — |
| 2023-06-16 | $32.94 | $32.94 | 1,192 | — | — |
| 2023-06-15 | $29.22 | $29.22 | 125 | — | — |
| 2023-06-14 | $29.40 | $29.40 | 83 | — | — |
| 2023-06-13 | $31.08 | $31.08 | 383 | — | — |
| 2023-06-12 | $28.80 | $28.80 | 167 | — | — |
| 2023-06-09 | $27.12 | $27.12 | 92 | — | — |
| 2023-06-08 | $26.76 | $26.76 | 150 | — | — |
| 2023-06-07 | $26.76 | $26.76 | 967 | — | — |
| 2023-06-06 | $28.20 | $28.20 | 317 | — | — |
| 2023-06-05 | $27.48 | $27.48 | 558 | — | — |
| 2023-06-02 | $25.92 | $25.92 | 150 | — | — |
| 2023-06-01 | $26.40 | $26.40 | 1,008 | — | — |
| 2023-05-31 | $26.64 | $26.64 | 567 | — | — |
| 2023-05-30 | $26.16 | $26.16 | 2,525 | — | — |
| 2023-05-26 | $27.72 | $27.72 | 700 | — | — |
| 2023-05-25 | $27.72 | $27.72 | 492 | — | — |
| 2023-05-24 | $28.08 | $28.08 | 1,083 | — | — |
| 2023-05-23 | $27.60 | $27.60 | 1,450 | — | — |
| 2023-05-22 | $28.44 | $28.44 | 1,142 | — | — |
| 2023-05-19 | $28.84 | $28.84 | 1,975 | — | — |
| 2023-05-18 | $32.64 | $32.64 | 125 | — | — |
| 2023-05-17 | $33.02 | $33.02 | 592 | — | — |
| 2023-05-16 | $32.40 | $32.40 | 525 | — | — |
| 2023-05-15 | $34.80 | $34.80 | 6,617 | — | — |
| 2023-05-12 | $30.36 | $30.36 | 2,708 | — | — |
| 2023-05-11 | $28.32 | $28.32 | 333 | — | — |
| 2023-05-10 | $27.12 | $27.12 | 550 | — | — |
| 2023-05-09 | $25.80 | $25.80 | 183 | — | — |
| 2023-05-08 | $27.00 | $27.00 | 475 | — | — |
| 2023-05-05 | $27.48 | $27.48 | 308 | — | — |
| 2023-05-04 | $28.20 | $28.20 | 117 | — | — |
| 2023-05-03 | $26.40 | $26.40 | 108 | — | — |
| 2023-05-02 | $26.28 | $26.28 | 150 | — | — |
| 2023-05-01 | $26.88 | $26.88 | 283 | — | — |
| 2023-04-28 | $27.00 | $27.00 | 500 | — | — |
| 2023-04-27 | $27.12 | $27.12 | 1,542 | — | — |
| 2023-04-26 | $25.92 | $25.92 | 2,758 | — | — |
| 2023-04-25 | $30.72 | $30.72 | 1,150 | — | — |
| 2023-04-24 | $31.32 | $31.32 | 3,117 | — | — |
| 2023-04-21 | $28.20 | $28.20 | 583 | — | — |
| 2023-04-20 | $28.38 | $28.38 | 58 | — | — |
| 2023-04-19 | $27.00 | $27.00 | 2,392 | — | — |
| 2023-04-18 | $27.60 | $27.60 | 900 | — | — |
| 2023-04-17 | $27.00 | $27.00 | 733 | — | — |
| 2023-04-14 | $27.48 | $27.48 | 3,208 | — | — |
| 2023-04-13 | $26.52 | $26.52 | 1,842 | — | — |
| 2023-04-12 | $24.84 | $24.84 | 892 | — | — |
| 2023-04-11 | $25.56 | $25.56 | 4,175 | — | — |
| 2023-04-10 | $26.40 | $26.40 | 2,050 | — | — |
| 2023-04-06 | $27.60 | $27.60 | 5,492 | — | — |
| 2023-04-05 | $24.96 | $24.96 | 3,633 | — | — |
| 2023-04-04 | $23.52 | $23.52 | 4,817 | — | — |
| 2023-04-03 | $27.12 | $27.12 | 8,767 | — | — |
| 2023-03-31 | $31.20 | $31.20 | 70,800 | — | — |
| 2023-03-30 | $21.60 | $21.60 | 4,433 | — | — |
| 2023-03-29 | $24.72 | $24.72 | 2,583 | — | — |
| 2023-03-28 | $26.16 | $26.16 | 2,733 | — | — |
| 2023-03-27 | $26.88 | $26.88 | 3,575 | — | — |
| 2023-03-24 | $27.00 | $27.00 | 2,233 | — | — |
| 2023-03-23 | $28.80 | $28.80 | 4,525 | — | — |
| 2023-03-22 | $29.40 | $29.40 | 1,183 | — | — |
| 2023-03-21 | $29.88 | $29.88 | 3,608 | — | — |
| 2023-03-20 | $31.08 | $31.08 | 3,083 | — | — |
| 2023-03-17 | $31.68 | $31.68 | 10,517 | — | — |
| 2023-03-16 | $29.40 | $29.40 | 6,675 | — | — |
| 2023-03-15 | $33.00 | $33.00 | 5,500 | — | — |
| 2023-03-14 | $36.24 | $36.24 | 3,842 | — | — |
| 2023-03-13 | $36.96 | $36.96 | 6,158 | — | — |
| 2023-03-10 | $41.16 | $41.16 | 10,767 | — | — |
| 2023-03-09 | $41.16 | $41.16 | 32,575 | — | — |
| 2023-03-08 | $55.80 | $55.80 | 86,233 | — | — |
| 2023-03-07 | $51.96 | $51.96 | 385,250 | — | — |
| 2023-03-06 | $43.20 | $43.20 | 4,683 | — | — |
| 2023-03-03 | $36.96 | $36.96 | 258 | — | — |
| 2023-03-02 | $38.28 | $38.28 | 1,025 | — | — |
| 2023-03-01 | $34.62 | $34.62 | 650 | — | — |
| 2023-02-28 | $36.00 | $36.00 | 708 | — | — |
| 2023-02-27 | $38.40 | $38.40 | 858 | — | — |
| 2023-02-24 | $41.28 | $41.28 | 4,158 | — | — |
| 2023-02-23 | $34.68 | $34.68 | 3,742 | — | — |
| 2023-02-22 | $31.68 | $31.68 | 8,917 | — | — |
| 2023-02-21 | $45.60 | $45.60 | 25 | — | — |
| 2023-02-17 | $46.80 | $46.80 | 83 | — | — |
| 2023-02-16 | $48.00 | $48.00 | 0 | — | — |
| 2023-02-15 | $48.00 | $48.00 | 167 | — | — |
| 2023-02-14 | $49.92 | $49.92 | 75 | — | — |
| 2023-02-13 | $48.00 | $48.00 | 58 | — | — |
| 2023-02-10 | $45.46 | $45.46 | 75 | — | — |
| 2023-02-09 | $48.60 | $48.60 | 125 | — | — |
| 2023-02-08 | $45.36 | $45.36 | 358 | — | — |
| 2023-02-07 | $48.00 | $48.00 | 158 | — | — |
| 2023-02-06 | $50.40 | $50.40 | 33 | — | — |
| 2023-02-03 | $49.92 | $49.92 | 117 | — | — |
| 2023-02-02 | $49.20 | $49.20 | 692 | — | — |
| 2023-02-01 | $50.16 | $50.16 | 1,433 | — | — |
| 2023-01-31 | $48.00 | $48.00 | 133 | — | — |
| 2023-01-30 | $48.12 | $48.12 | 433 | — | — |
| 2023-01-27 | $51.30 | $51.30 | 3,375 | — | — |
| 2023-01-26 | $52.80 | $52.80 | 1,875 | — | — |
| 2023-01-25 | $47.52 | $47.52 | 6,133 | — | — |
| 2023-01-24 | $50.40 | $50.40 | 2,650 | — | — |
| 2023-01-23 | $49.92 | $49.92 | 292 | — | — |
| 2023-01-20 | $48.60 | $48.60 | 2,525 | — | — |
| 2023-01-19 | $48.60 | $48.60 | 217 | — | — |
| 2023-01-18 | $49.20 | $49.20 | 200 | — | — |
| 2023-01-17 | $52.20 | $52.20 | 200 | — | — |
| 2023-01-13 | $51.36 | $51.36 | 158 | — | — |
| 2023-01-12 | $56.40 | $56.40 | 0 | — | — |
| 2023-01-11 | $56.40 | $56.40 | 733 | — | — |
| 2023-01-10 | $54.00 | $54.00 | 417 | — | — |
| 2023-01-09 | $45.96 | $45.96 | 208 | — | — |
| 2023-01-06 | $45.60 | $45.60 | 425 | — | — |
| 2023-01-05 | $49.56 | $49.56 | 0 | — | — |
| 2023-01-04 | $49.56 | $49.56 | 0 | — | — |
| 2023-01-03 | $49.56 | $49.56 | 17 | — | — |