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
- 2015-10-01 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 | $14.93 | $14.93 | 1,336,000 | — | — |
| 2023-12-28 | $15.78 | $15.78 | 2,522,700 | — | — |
| 2023-12-27 | $15.18 | $15.18 | 2,075,800 | — | — |
| 2023-12-26 | $13.53 | $13.53 | 1,687,100 | — | — |
| 2023-12-22 | $13.30 | $13.30 | 745,200 | — | — |
| 2023-12-21 | $13.35 | $13.35 | 898,800 | — | — |
| 2023-12-20 | $12.92 | $12.92 | 853,700 | — | — |
| 2023-12-19 | $13.63 | $13.63 | 886,200 | — | — |
| 2023-12-18 | $13.40 | $13.40 | 1,299,600 | — | — |
| 2023-12-15 | $13.56 | $13.56 | 2,110,200 | — | — |
| 2023-12-14 | $13.57 | $13.57 | 1,486,000 | — | — |
| 2023-12-13 | $13.22 | $13.22 | 1,956,200 | — | — |
| 2023-12-12 | $12.33 | $12.33 | 1,599,900 | — | — |
| 2023-12-11 | $12.31 | $12.31 | 809,400 | — | — |
| 2023-12-08 | $12.50 | $12.50 | 955,300 | — | — |
| 2023-12-07 | $12.88 | $12.88 | 1,599,400 | — | — |
| 2023-12-06 | $12.87 | $12.87 | 1,308,200 | — | — |
| 2023-12-05 | $12.77 | $12.77 | 1,462,400 | — | — |
| 2023-12-04 | $12.99 | $12.99 | 1,608,300 | — | — |
| 2023-12-01 | $12.50 | $12.50 | 1,258,600 | — | — |
| 2023-11-30 | $12.27 | $12.27 | 1,486,900 | — | — |
| 2023-11-29 | $12.35 | $12.35 | 1,433,400 | — | — |
| 2023-11-28 | $12.20 | $12.20 | 1,334,100 | — | — |
| 2023-11-27 | $11.91 | $11.91 | 1,067,500 | — | — |
| 2023-11-24 | $12.47 | $12.47 | 641,500 | — | — |
| 2023-11-22 | $11.92 | $11.92 | 1,086,300 | — | — |
| 2023-11-21 | $12.23 | $12.23 | 1,650,500 | — | — |
| 2023-11-20 | $12.19 | $12.19 | 1,229,400 | — | — |
| 2023-11-17 | $12.37 | $12.37 | 1,881,600 | — | — |
| 2023-11-16 | $11.83 | $11.83 | 1,216,500 | — | — |
| 2023-11-15 | $12.68 | $12.68 | 1,379,900 | — | — |
| 2023-11-14 | $12.80 | $12.80 | 2,514,400 | — | — |
| 2023-11-13 | $11.38 | $11.38 | 1,296,400 | — | — |
| 2023-11-10 | $11.13 | $11.13 | 1,308,100 | — | — |
| 2023-11-09 | $11.48 | $11.48 | 1,158,100 | — | — |
| 2023-11-08 | $12.06 | $12.06 | 1,317,400 | — | — |
| 2023-11-07 | $12.87 | $12.87 | 1,259,600 | — | — |
| 2023-11-06 | $12.88 | $12.88 | 1,190,900 | — | — |
| 2023-11-03 | $13.78 | $13.78 | 1,903,200 | — | — |
| 2023-11-02 | $13.54 | $13.54 | 1,069,600 | — | — |
| 2023-11-01 | $13.10 | $13.10 | 941,200 | — | — |
| 2023-10-31 | $13.30 | $13.30 | 1,247,900 | — | — |
| 2023-10-30 | $13.06 | $13.06 | 1,632,700 | — | — |
| 2023-10-27 | $12.64 | $12.64 | 1,563,300 | — | — |
| 2023-10-26 | $13.02 | $13.02 | 2,100,300 | — | — |
| 2023-10-25 | $14.08 | $14.08 | 1,211,400 | — | — |
| 2023-10-24 | $14.15 | $14.15 | 1,348,400 | — | — |
| 2023-10-23 | $14.07 | $14.07 | 968,000 | — | — |
| 2023-10-20 | $14.56 | $14.56 | 1,051,700 | — | — |
| 2023-10-19 | $14.82 | $14.82 | 1,292,700 | — | — |
| 2023-10-18 | $15.25 | $15.25 | 963,500 | — | — |
| 2023-10-17 | $15.63 | $15.63 | 1,438,600 | — | — |
| 2023-10-16 | $15.24 | $15.24 | 1,125,400 | — | — |
| 2023-10-13 | $14.21 | $14.21 | 1,079,700 | — | — |
| 2023-10-12 | $13.66 | $13.66 | 1,375,300 | — | — |
| 2023-10-11 | $14.46 | $14.46 | 1,522,800 | — | — |
| 2023-10-10 | $15.41 | $15.41 | 1,887,700 | — | — |
| 2023-10-09 | $14.56 | $14.56 | 1,466,700 | — | — |
| 2023-10-06 | $14.00 | $14.00 | 3,100,500 | — | — |
| 2023-10-05 | $14.40 | $14.40 | 1,661,200 | — | — |
| 2023-10-04 | $14.78 | $14.78 | 1,372,700 | — | — |
| 2023-10-03 | $15.30 | $15.30 | 1,364,100 | — | — |
| 2023-10-02 | $15.59 | $15.59 | 3,010,100 | — | — |
| 2023-09-29 | $16.15 | $16.15 | 1,991,200 | — | — |
| 2023-09-28 | $16.63 | $16.63 | 1,436,000 | — | — |
| 2023-09-27 | $17.00 | $17.00 | 1,712,200 | — | — |
| 2023-09-26 | $17.25 | $17.25 | 1,521,500 | — | — |
| 2023-09-25 | $17.34 | $17.34 | 1,039,000 | — | — |
| 2023-09-22 | $17.35 | $17.35 | 1,039,200 | — | — |
| 2023-09-21 | $17.59 | $17.59 | 1,370,100 | — | — |
| 2023-09-20 | $17.78 | $17.78 | 1,857,800 | — | — |
| 2023-09-19 | $18.18 | $18.18 | 1,639,500 | — | — |
| 2023-09-18 | $18.82 | $18.82 | 1,730,700 | — | — |
| 2023-09-15 | $19.30 | $19.30 | 2,889,700 | — | — |
| 2023-09-14 | $19.62 | $19.62 | 1,331,200 | — | — |
| 2023-09-13 | $19.94 | $19.94 | 1,297,700 | — | — |
| 2023-09-12 | $19.95 | $19.95 | 1,681,800 | — | — |
| 2023-09-11 | $20.49 | $20.49 | 1,116,500 | — | — |
| 2023-09-08 | $20.03 | $20.03 | 1,652,700 | — | — |
| 2023-09-07 | $20.00 | $20.00 | 1,469,500 | — | — |
| 2023-09-06 | $20.69 | $20.69 | 1,424,600 | — | — |
| 2023-09-05 | $21.42 | $21.42 | 1,845,600 | — | — |
| 2023-09-01 | $22.29 | $22.29 | 1,482,500 | — | — |
| 2023-08-31 | $22.06 | $22.06 | 7,531,600 | — | — |
| 2023-08-30 | $21.93 | $21.93 | 4,073,500 | — | — |
| 2023-08-29 | $20.25 | $20.25 | 6,367,700 | — | — |
| 2023-08-28 | $18.61 | $18.61 | 13,521,500 | — | — |
| 2023-08-25 | $29.77 | $29.77 | 643,900 | — | — |
| 2023-08-24 | $30.00 | $30.00 | 1,013,700 | — | — |
| 2023-08-23 | $29.94 | $29.94 | 765,100 | — | — |
| 2023-08-22 | $29.76 | $29.76 | 1,056,800 | — | — |
| 2023-08-21 | $31.15 | $31.15 | 917,000 | — | — |
| 2023-08-18 | $31.05 | $31.05 | 1,574,500 | — | — |
| 2023-08-17 | $31.50 | $31.50 | 1,275,500 | — | — |
| 2023-08-16 | $31.25 | $31.25 | 977,400 | — | — |
| 2023-08-15 | $31.30 | $31.30 | 979,600 | — | — |
| 2023-08-14 | $30.96 | $30.96 | 1,130,600 | — | — |
| 2023-08-11 | $31.24 | $31.24 | 2,144,100 | — | — |
| 2023-08-10 | $30.70 | $30.70 | 2,617,600 | — | — |
| 2023-08-09 | $29.61 | $29.61 | 1,714,600 | — | — |
| 2023-08-08 | $27.64 | $27.64 | 2,230,700 | — | — |
| 2023-08-07 | $26.92 | $26.92 | 1,458,600 | — | — |
| 2023-08-04 | $28.55 | $28.55 | 1,360,000 | — | — |
| 2023-08-03 | $29.10 | $29.10 | 1,152,500 | — | — |
| 2023-08-02 | $30.09 | $30.09 | 1,303,700 | — | — |
| 2023-08-01 | $32.65 | $32.65 | 1,258,800 | — | — |
| 2023-07-31 | $32.64 | $32.64 | 1,303,300 | — | — |
| 2023-07-28 | $33.32 | $33.32 | 1,543,100 | — | — |
| 2023-07-27 | $33.93 | $33.93 | 2,776,700 | — | — |
| 2023-07-26 | $40.34 | $40.34 | 1,153,900 | — | — |
| 2023-07-25 | $38.97 | $38.97 | 1,098,000 | — | — |
| 2023-07-24 | $38.33 | $38.33 | 2,314,300 | — | — |
| 2023-07-21 | $38.92 | $38.92 | 1,707,100 | — | — |
| 2023-07-20 | $38.60 | $38.60 | 1,635,700 | — | — |
| 2023-07-19 | $39.09 | $39.09 | 962,200 | — | — |
| 2023-07-18 | $39.62 | $39.62 | 1,148,400 | — | — |
| 2023-07-17 | $40.57 | $40.57 | 1,183,500 | — | — |
| 2023-07-14 | $39.94 | $39.94 | 965,900 | — | — |
| 2023-07-13 | $40.06 | $40.06 | 1,395,900 | — | — |
| 2023-07-12 | $40.18 | $40.18 | 1,447,100 | — | — |
| 2023-07-11 | $40.54 | $40.54 | 2,327,700 | — | — |
| 2023-07-10 | $41.93 | $41.93 | 699,000 | — | — |
| 2023-07-07 | $41.08 | $41.08 | 777,700 | — | — |
| 2023-07-06 | $40.47 | $40.47 | 736,900 | — | — |
| 2023-07-05 | $41.68 | $41.68 | 733,000 | — | — |
| 2023-07-03 | $42.35 | $42.35 | 446,700 | — | — |
| 2023-06-30 | $41.50 | $41.50 | 924,600 | — | — |
| 2023-06-29 | $40.29 | $40.29 | 849,700 | — | — |
| 2023-06-28 | $41.35 | $41.35 | 820,000 | — | — |
| 2023-06-27 | $40.92 | $40.92 | 1,156,800 | — | — |
| 2023-06-26 | $41.50 | $41.50 | 792,000 | — | — |
| 2023-06-23 | $41.77 | $41.77 | 2,051,300 | — | — |
| 2023-06-22 | $44.36 | $44.36 | 1,158,200 | — | — |
| 2023-06-21 | $43.87 | $43.87 | 819,000 | — | — |
| 2023-06-20 | $44.10 | $44.10 | 1,047,100 | — | — |
| 2023-06-16 | $44.21 | $44.21 | 2,297,700 | — | — |
| 2023-06-15 | $43.90 | $43.90 | 1,870,200 | — | — |
| 2023-06-14 | $45.00 | $45.00 | 2,690,600 | — | — |
| 2023-06-13 | $45.45 | $45.45 | 2,474,600 | — | — |
| 2023-06-12 | $44.23 | $44.23 | 2,334,200 | — | — |
| 2023-06-09 | $42.76 | $42.76 | 4,008,400 | — | — |
| 2023-06-08 | $45.50 | $45.50 | 4,963,700 | — | — |
| 2023-06-07 | $48.66 | $48.66 | 4,789,600 | — | — |
| 2023-06-06 | $47.00 | $47.00 | 12,323,300 | — | — |
| 2023-06-05 | $82.51 | $82.51 | 1,446,900 | — | — |
| 2023-06-02 | $79.52 | $79.52 | 1,222,700 | — | — |
| 2023-06-01 | $74.90 | $74.90 | 1,004,900 | — | — |
| 2023-05-31 | $71.81 | $71.81 | 2,490,500 | — | — |
| 2023-05-30 | $71.04 | $71.04 | 814,600 | — | — |
| 2023-05-26 | $73.56 | $73.56 | 730,200 | — | — |
| 2023-05-25 | $77.46 | $77.46 | 535,700 | — | — |
| 2023-05-24 | $79.84 | $79.84 | 482,800 | — | — |
| 2023-05-23 | $80.38 | $80.38 | 677,100 | — | — |
| 2023-05-22 | $80.84 | $80.84 | 679,800 | — | — |
| 2023-05-19 | $79.45 | $79.45 | 488,000 | — | — |
| 2023-05-18 | $79.51 | $79.51 | 484,600 | — | — |
| 2023-05-17 | $78.45 | $78.45 | 624,300 | — | — |
| 2023-05-16 | $80.64 | $80.64 | 1,167,000 | — | — |
| 2023-05-15 | $77.82 | $77.82 | 687,700 | — | — |
| 2023-05-12 | $75.01 | $75.01 | 535,800 | — | — |
| 2023-05-11 | $73.18 | $73.18 | 613,800 | — | — |
| 2023-05-10 | $71.49 | $71.49 | 580,800 | — | — |
| 2023-05-09 | $70.02 | $70.02 | 491,300 | — | — |
| 2023-05-08 | $69.38 | $69.38 | 688,500 | — | — |
| 2023-05-05 | $68.23 | $68.23 | 824,300 | — | — |
| 2023-05-04 | $66.74 | $66.74 | 823,500 | — | — |
| 2023-05-03 | $65.94 | $65.94 | 636,800 | — | — |
| 2023-05-02 | $65.31 | $65.31 | 748,000 | — | — |
| 2023-05-01 | $66.92 | $66.92 | 674,400 | — | — |
| 2023-04-28 | $65.90 | $65.90 | 611,100 | — | — |
| 2023-04-27 | $65.59 | $65.59 | 675,900 | — | — |
| 2023-04-26 | $64.06 | $64.06 | 1,012,000 | — | — |
| 2023-04-25 | $60.96 | $60.96 | 365,500 | — | — |
| 2023-04-24 | $63.15 | $63.15 | 233,900 | — | — |
| 2023-04-21 | $62.78 | $62.78 | 350,100 | — | — |
| 2023-04-20 | $61.83 | $61.83 | 410,900 | — | — |
| 2023-04-19 | $63.82 | $63.82 | 384,300 | — | — |
| 2023-04-18 | $63.66 | $63.66 | 412,400 | — | — |
| 2023-04-17 | $64.29 | $64.29 | 442,600 | — | — |
| 2023-04-14 | $62.72 | $62.72 | 701,600 | — | — |
| 2023-04-13 | $64.90 | $64.90 | 390,400 | — | — |
| 2023-04-12 | $64.17 | $64.17 | 572,900 | — | — |
| 2023-04-11 | $65.48 | $65.48 | 619,300 | — | — |
| 2023-04-10 | $63.80 | $63.80 | 700,600 | — | — |
| 2023-04-06 | $63.01 | $63.01 | 577,400 | — | — |
| 2023-04-05 | $62.09 | $62.09 | 671,100 | — | — |
| 2023-04-04 | $61.18 | $61.18 | 753,000 | — | — |
| 2023-04-03 | $60.18 | $60.18 | 615,100 | — | — |
| 2023-03-31 | $60.14 | $60.14 | 577,200 | — | — |
| 2023-03-30 | $58.24 | $58.24 | 429,300 | — | — |
| 2023-03-29 | $59.03 | $59.03 | 401,500 | — | — |
| 2023-03-28 | $57.77 | $57.77 | 676,500 | — | — |
| 2023-03-27 | $58.29 | $58.29 | 752,000 | — | — |
| 2023-03-24 | $57.17 | $57.17 | 563,900 | — | — |
| 2023-03-23 | $56.81 | $56.81 | 771,100 | — | — |
| 2023-03-22 | $56.44 | $56.44 | 754,600 | — | — |
| 2023-03-21 | $58.74 | $58.74 | 695,000 | — | — |
| 2023-03-20 | $58.45 | $58.45 | 1,448,800 | — | — |
| 2023-03-17 | $57.07 | $57.07 | 1,667,800 | — | — |
| 2023-03-16 | $64.43 | $64.43 | 732,500 | — | — |
| 2023-03-15 | $65.56 | $65.56 | 887,300 | — | — |
| 2023-03-14 | $67.28 | $67.28 | 616,900 | — | — |
| 2023-03-13 | $68.02 | $68.02 | 813,500 | — | — |
| 2023-03-10 | $66.21 | $66.21 | 1,358,600 | — | — |
| 2023-03-09 | $70.70 | $70.70 | 622,500 | — | — |
| 2023-03-08 | $74.25 | $74.25 | 444,200 | — | — |
| 2023-03-07 | $74.88 | $74.88 | 464,700 | — | — |
| 2023-03-06 | $75.63 | $75.63 | 685,600 | — | — |
| 2023-03-03 | $78.16 | $78.16 | 502,300 | — | — |
| 2023-03-02 | $75.10 | $75.10 | 423,300 | — | — |
| 2023-03-01 | $76.28 | $76.28 | 621,200 | — | — |
| 2023-02-28 | $76.97 | $76.97 | 822,500 | — | — |
| 2023-02-27 | $77.30 | $77.30 | 321,500 | — | — |
| 2023-02-24 | $76.98 | $76.98 | 608,900 | — | — |
| 2023-02-23 | $78.29 | $78.29 | 1,092,800 | — | — |
| 2023-02-22 | $82.01 | $82.01 | 636,200 | — | — |
| 2023-02-21 | $80.78 | $80.78 | 563,300 | — | — |
| 2023-02-17 | $84.74 | $84.74 | 475,800 | — | — |
| 2023-02-16 | $86.64 | $86.64 | 407,700 | — | — |
| 2023-02-15 | $87.97 | $87.97 | 444,600 | — | — |
| 2023-02-14 | $86.41 | $86.41 | 386,600 | — | — |
| 2023-02-13 | $86.38 | $86.38 | 561,400 | — | — |
| 2023-02-10 | $85.79 | $85.79 | 486,500 | — | — |
| 2023-02-09 | $87.50 | $87.50 | 525,900 | — | — |
| 2023-02-08 | $90.13 | $90.13 | 331,500 | — | — |
| 2023-02-07 | $92.43 | $92.43 | 840,600 | — | — |
| 2023-02-06 | $91.89 | $91.89 | 612,900 | — | — |
| 2023-02-03 | $94.22 | $94.22 | 743,000 | — | — |
| 2023-02-02 | $95.09 | $95.09 | 968,600 | — | — |
| 2023-02-01 | $91.12 | $91.12 | 802,600 | — | — |
| 2023-01-31 | $91.18 | $91.18 | 1,343,700 | — | — |
| 2023-01-30 | $90.74 | $90.74 | 851,700 | — | — |
| 2023-01-27 | $90.90 | $90.90 | 542,600 | — | — |
| 2023-01-26 | $90.05 | $90.05 | 688,000 | — | — |
| 2023-01-25 | $90.16 | $90.16 | 674,900 | — | — |
| 2023-01-24 | $87.66 | $87.66 | 941,200 | — | — |
| 2023-01-23 | $88.01 | $88.01 | 877,800 | — | — |
| 2023-01-20 | $88.49 | $88.49 | 1,166,900 | — | — |
| 2023-01-19 | $88.03 | $88.03 | 1,499,300 | — | — |
| 2023-01-18 | $92.83 | $92.83 | 941,400 | — | — |
| 2023-01-17 | $92.26 | $92.26 | 1,139,200 | — | — |
| 2023-01-13 | $93.99 | $93.99 | 772,500 | — | — |
| 2023-01-12 | $95.70 | $95.70 | 1,169,500 | — | — |
| 2023-01-11 | $96.70 | $96.70 | 1,400,000 | — | — |
| 2023-01-10 | $93.03 | $93.03 | 2,133,100 | — | — |
| 2023-01-09 | $91.25 | $91.25 | 3,487,300 | — | — |
| 2023-01-06 | $109.04 | $109.04 | 3,001,800 | — | — |
| 2023-01-05 | $118.81 | $118.81 | 11,926,800 | — | — |
| 2023-01-04 | $70.53 | $70.53 | 780,100 | — | — |
| 2023-01-03 | $67.94 | $67.94 | 966,800 | — | — |