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
- 2021-04-08 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 | $16.00 | $16.00 | 199,910 | — | — |
| 2023-12-28 | $16.00 | $16.00 | 137,790 | — | — |
| 2023-12-27 | $16.60 | $16.60 | 525,820 | — | — |
| 2023-12-26 | $14.00 | $14.00 | 237,120 | — | — |
| 2023-12-22 | $13.60 | $13.60 | 97,770 | — | — |
| 2023-12-21 | $13.60 | $13.60 | 116,530 | — | — |
| 2023-12-20 | $13.40 | $13.40 | 138,930 | — | — |
| 2023-12-19 | $14.60 | $14.60 | 131,010 | — | — |
| 2023-12-18 | $14.30 | $14.30 | 211,710 | — | — |
| 2023-12-15 | $14.20 | $14.20 | 445,290 | — | — |
| 2023-12-14 | $13.40 | $13.40 | 2,634,160 | — | — |
| 2023-12-13 | $77.50 | $77.50 | 25,190 | — | — |
| 2023-12-12 | $71.90 | $71.90 | 22,390 | — | — |
| 2023-12-11 | $72.40 | $72.40 | 37,260 | — | — |
| 2023-12-08 | $70.00 | $70.00 | 26,550 | — | — |
| 2023-12-07 | $70.00 | $70.00 | 66,430 | — | — |
| 2023-12-06 | $70.30 | $70.30 | 40,670 | — | — |
| 2023-12-05 | $69.20 | $69.20 | 64,570 | — | — |
| 2023-12-04 | $72.50 | $72.50 | 34,520 | — | — |
| 2023-12-01 | $65.50 | $65.50 | 76,160 | — | — |
| 2023-11-30 | $63.40 | $63.40 | 18,100 | — | — |
| 2023-11-29 | $60.00 | $60.00 | 18,520 | — | — |
| 2023-11-28 | $60.70 | $60.70 | 9,570 | — | — |
| 2023-11-27 | $59.00 | $59.00 | 14,320 | — | — |
| 2023-11-24 | $62.20 | $62.20 | 9,100 | — | — |
| 2023-11-22 | $60.40 | $60.40 | 14,480 | — | — |
| 2023-11-21 | $59.40 | $59.40 | 54,180 | — | — |
| 2023-11-20 | $62.60 | $62.60 | 16,310 | — | — |
| 2023-11-17 | $67.60 | $67.60 | 24,250 | — | — |
| 2023-11-16 | $61.00 | $61.00 | 18,460 | — | — |
| 2023-11-15 | $66.10 | $66.10 | 20,050 | — | — |
| 2023-11-14 | $63.40 | $63.40 | 17,690 | — | — |
| 2023-11-13 | $62.50 | $62.50 | 17,180 | — | — |
| 2023-11-10 | $64.00 | $64.00 | 29,060 | — | — |
| 2023-11-09 | $64.55 | $64.55 | 11,710 | — | — |
| 2023-11-08 | $70.20 | $70.20 | 16,460 | — | — |
| 2023-11-07 | $76.20 | $76.20 | 8,250 | — | — |
| 2023-11-06 | $77.20 | $77.20 | 21,910 | — | — |
| 2023-11-03 | $78.00 | $78.00 | 12,060 | — | — |
| 2023-11-02 | $79.50 | $79.50 | 21,860 | — | — |
| 2023-11-01 | $78.50 | $78.50 | 9,180 | — | — |
| 2023-10-31 | $80.90 | $80.90 | 18,790 | — | — |
| 2023-10-30 | $79.70 | $79.70 | 28,190 | — | — |
| 2023-10-27 | $80.00 | $80.00 | 11,240 | — | — |
| 2023-10-26 | $80.00 | $80.00 | 9,230 | — | — |
| 2023-10-25 | $80.05 | $80.05 | 8,720 | — | — |
| 2023-10-24 | $80.00 | $80.00 | 6,430 | — | — |
| 2023-10-23 | $77.80 | $77.80 | 18,900 | — | — |
| 2023-10-20 | $78.50 | $78.50 | 8,110 | — | — |
| 2023-10-19 | $83.30 | $83.30 | 20,790 | — | — |
| 2023-10-18 | $82.30 | $82.30 | 13,520 | — | — |
| 2023-10-17 | $80.50 | $80.50 | 14,110 | — | — |
| 2023-10-16 | $79.00 | $79.00 | 15,470 | — | — |
| 2023-10-13 | $74.10 | $74.10 | 9,980 | — | — |
| 2023-10-12 | $73.20 | $73.20 | 19,510 | — | — |
| 2023-10-11 | $82.10 | $82.10 | 17,760 | — | — |
| 2023-10-10 | $84.30 | $84.30 | 13,470 | — | — |
| 2023-10-09 | $83.70 | $83.70 | 19,140 | — | — |
| 2023-10-06 | $82.60 | $82.60 | 20,180 | — | — |
| 2023-10-05 | $74.10 | $74.10 | 15,380 | — | — |
| 2023-10-04 | $73.50 | $73.50 | 13,070 | — | — |
| 2023-10-03 | $70.50 | $70.50 | 13,580 | — | — |
| 2023-10-02 | $70.20 | $70.20 | 17,890 | — | — |
| 2023-09-29 | $76.15 | $76.15 | 69,440 | — | — |
| 2023-09-28 | $81.30 | $81.30 | 19,240 | — | — |
| 2023-09-27 | $75.00 | $75.00 | 15,610 | — | — |
| 2023-09-26 | $76.50 | $76.50 | 17,520 | — | — |
| 2023-09-25 | $78.40 | $78.40 | 19,260 | — | — |
| 2023-09-22 | $75.80 | $75.80 | 10,420 | — | — |
| 2023-09-21 | $70.90 | $70.90 | 6,070 | — | — |
| 2023-09-20 | $71.00 | $71.00 | 4,680 | — | — |
| 2023-09-19 | $73.30 | $73.30 | 9,800 | — | — |
| 2023-09-18 | $70.10 | $70.10 | 15,810 | — | — |
| 2023-09-15 | $73.30 | $73.30 | 46,170 | — | — |
| 2023-09-14 | $72.10 | $72.10 | 9,380 | — | — |
| 2023-09-13 | $68.70 | $68.70 | 10,740 | — | — |
| 2023-09-12 | $71.20 | $71.20 | 7,050 | — | — |
| 2023-09-11 | $69.80 | $69.80 | 9,820 | — | — |
| 2023-09-08 | $71.10 | $71.10 | 16,900 | — | — |
| 2023-09-07 | $74.00 | $74.00 | 25,850 | — | — |
| 2023-09-06 | $69.50 | $69.50 | 23,260 | — | — |
| 2023-09-05 | $65.50 | $65.50 | 14,640 | — | — |
| 2023-09-01 | $63.20 | $63.20 | 10,820 | — | — |
| 2023-08-31 | $60.20 | $60.20 | 12,740 | — | — |
| 2023-08-30 | $61.00 | $61.00 | 8,490 | — | — |
| 2023-08-29 | $63.60 | $63.60 | 5,240 | — | — |
| 2023-08-28 | $60.40 | $60.40 | 14,080 | — | — |
| 2023-08-25 | $62.50 | $62.50 | 8,260 | — | — |
| 2023-08-24 | $61.90 | $61.90 | 4,100 | — | — |
| 2023-08-23 | $64.40 | $64.40 | 4,920 | — | — |
| 2023-08-22 | $63.60 | $63.60 | 6,670 | — | — |
| 2023-08-21 | $61.80 | $61.80 | 10,400 | — | — |
| 2023-08-18 | $57.20 | $57.20 | 13,260 | — | — |
| 2023-08-17 | $54.40 | $54.40 | 29,920 | — | — |
| 2023-08-16 | $56.00 | $56.00 | 16,750 | — | — |
| 2023-08-15 | $56.40 | $56.40 | 12,700 | — | — |
| 2023-08-14 | $57.00 | $57.00 | 15,490 | — | — |
| 2023-08-11 | $62.20 | $62.20 | 9,440 | — | — |
| 2023-08-10 | $65.00 | $65.00 | 12,320 | — | — |
| 2023-08-09 | $66.40 | $66.40 | 11,160 | — | — |
| 2023-08-08 | $68.30 | $68.30 | 13,140 | — | — |
| 2023-08-07 | $67.00 | $67.00 | 9,590 | — | — |
| 2023-08-04 | $67.30 | $67.30 | 17,900 | — | — |
| 2023-08-03 | $72.70 | $72.70 | 6,960 | — | — |
| 2023-08-02 | $74.00 | $74.00 | 10,510 | — | — |
| 2023-08-01 | $76.50 | $76.50 | 13,880 | — | — |
| 2023-07-31 | $80.30 | $80.30 | 19,610 | — | — |
| 2023-07-28 | $79.00 | $79.00 | 43,000 | — | — |
| 2023-07-27 | $70.20 | $70.20 | 27,640 | — | — |
| 2023-07-26 | $59.70 | $59.70 | 14,840 | — | — |
| 2023-07-25 | $60.00 | $60.00 | 8,780 | — | — |
| 2023-07-24 | $62.90 | $62.90 | 15,060 | — | — |
| 2023-07-21 | $67.20 | $67.20 | 11,920 | — | — |
| 2023-07-20 | $67.50 | $67.50 | 9,870 | — | — |
| 2023-07-19 | $62.60 | $62.60 | 13,470 | — | — |
| 2023-07-18 | $68.00 | $68.00 | 9,240 | — | — |
| 2023-07-17 | $74.20 | $74.20 | 8,320 | — | — |
| 2023-07-14 | $73.60 | $73.60 | 8,230 | — | — |
| 2023-07-13 | $72.30 | $72.30 | 11,060 | — | — |
| 2023-07-12 | $71.40 | $71.40 | 7,820 | — | — |
| 2023-07-11 | $68.80 | $68.80 | 16,250 | — | — |
| 2023-07-10 | $73.20 | $73.20 | 26,710 | — | — |
| 2023-07-07 | $67.50 | $67.50 | 5,050 | — | — |
| 2023-07-06 | $67.90 | $67.90 | 18,190 | — | — |
| 2023-07-05 | $67.90 | $67.90 | 18,590 | — | — |
| 2023-07-03 | $64.10 | $64.10 | 20,690 | — | — |
| 2023-06-30 | $65.60 | $65.60 | 20,530 | — | — |
| 2023-06-29 | $63.00 | $63.00 | 14,980 | — | — |
| 2023-06-28 | $66.60 | $66.60 | 12,870 | — | — |
| 2023-06-27 | $66.00 | $66.00 | 14,820 | — | — |
| 2023-06-26 | $68.50 | $68.50 | 14,070 | — | — |
| 2023-06-23 | $70.50 | $70.50 | 129,540 | — | — |
| 2023-06-22 | $73.50 | $73.50 | 12,670 | — | — |
| 2023-06-21 | $78.20 | $78.20 | 11,850 | — | — |
| 2023-06-20 | $75.10 | $75.10 | 12,380 | — | — |
| 2023-06-16 | $72.00 | $72.00 | 75,720 | — | — |
| 2023-06-15 | $71.80 | $71.80 | 14,200 | — | — |
| 2023-06-14 | $74.20 | $74.20 | 16,600 | — | — |
| 2023-06-13 | $79.60 | $79.60 | 20,690 | — | — |
| 2023-06-12 | $87.60 | $87.60 | 7,300 | — | — |
| 2023-06-09 | $89.30 | $89.30 | 8,740 | — | — |
| 2023-06-08 | $88.40 | $88.40 | 7,330 | — | — |
| 2023-06-07 | $89.60 | $89.60 | 9,900 | — | — |
| 2023-06-06 | $90.10 | $90.10 | 12,050 | — | — |
| 2023-06-05 | $85.60 | $85.60 | 20,880 | — | — |
| 2023-06-02 | $81.80 | $81.80 | 7,690 | — | — |
| 2023-06-01 | $85.30 | $85.30 | 8,710 | — | — |
| 2023-05-31 | $80.00 | $80.00 | 4,290 | — | — |
| 2023-05-30 | $81.00 | $81.00 | 5,130 | — | — |
| 2023-05-26 | $81.80 | $81.80 | 5,730 | — | — |
| 2023-05-25 | $83.00 | $83.00 | 7,270 | — | — |
| 2023-05-24 | $81.70 | $81.70 | 5,880 | — | — |
| 2023-05-23 | $83.70 | $83.70 | 13,500 | — | — |
| 2023-05-22 | $82.10 | $82.10 | 32,620 | — | — |
| 2023-05-19 | $73.20 | $73.20 | 7,750 | — | — |
| 2023-05-18 | $76.90 | $76.90 | 5,620 | — | — |
| 2023-05-17 | $78.50 | $78.50 | 7,040 | — | — |
| 2023-05-16 | $79.90 | $79.90 | 10,050 | — | — |
| 2023-05-15 | $82.00 | $82.00 | 13,710 | — | — |
| 2023-05-12 | $81.25 | $81.25 | 10,820 | — | — |
| 2023-05-11 | $84.60 | $84.60 | 14,970 | — | — |
| 2023-05-10 | $79.80 | $79.80 | 18,200 | — | — |
| 2023-05-09 | $83.60 | $83.60 | 5,960 | — | — |
| 2023-05-08 | $93.60 | $93.60 | 9,830 | — | — |
| 2023-05-05 | $90.40 | $90.40 | 14,140 | — | — |
| 2023-05-04 | $97.30 | $97.30 | 133,840 | — | — |
| 2023-05-03 | $98.70 | $98.70 | 5,250 | — | — |
| 2023-05-02 | $94.80 | $94.80 | 5,980 | — | — |
| 2023-05-01 | $101.70 | $101.70 | 5,960 | — | — |
| 2023-04-28 | $102.20 | $102.20 | 5,320 | — | — |
| 2023-04-27 | $101.10 | $101.10 | 9,280 | — | — |
| 2023-04-26 | $99.70 | $99.70 | 8,350 | — | — |
| 2023-04-25 | $91.50 | $91.50 | 5,710 | — | — |
| 2023-04-24 | $96.80 | $96.80 | 16,300 | — | — |
| 2023-04-21 | $105.00 | $105.00 | 23,840 | — | — |
| 2023-04-20 | $98.00 | $98.00 | 10,360 | — | — |
| 2023-04-19 | $89.40 | $89.40 | 11,440 | — | — |
| 2023-04-18 | $82.30 | $82.30 | 8,020 | — | — |
| 2023-04-17 | $77.10 | $77.10 | 8,370 | — | — |
| 2023-04-14 | $68.00 | $68.00 | 3,450 | — | — |
| 2023-04-13 | $67.00 | $67.00 | 9,770 | — | — |
| 2023-04-12 | $74.40 | $74.40 | 5,800 | — | — |
| 2023-04-11 | $67.40 | $67.40 | 8,950 | — | — |
| 2023-04-10 | $60.05 | $60.05 | 5,230 | — | — |
| 2023-04-06 | $56.00 | $56.00 | 680 | — | — |
| 2023-04-05 | $56.50 | $56.50 | 3,810 | — | — |
| 2023-04-04 | $54.40 | $54.40 | 2,170 | — | — |
| 2023-04-03 | $56.20 | $56.20 | 3,480 | — | — |
| 2023-03-31 | $59.80 | $59.80 | 5,230 | — | — |
| 2023-03-30 | $57.00 | $57.00 | 3,610 | — | — |
| 2023-03-29 | $55.80 | $55.80 | 4,560 | — | — |
| 2023-03-28 | $54.20 | $54.20 | 11,000 | — | — |
| 2023-03-27 | $59.00 | $59.00 | 5,080 | — | — |
| 2023-03-24 | $60.40 | $60.40 | 5,020 | — | — |
| 2023-03-23 | $55.70 | $55.70 | 7,940 | — | — |
| 2023-03-22 | $64.20 | $64.20 | 6,150 | — | — |
| 2023-03-21 | $61.80 | $61.80 | 5,880 | — | — |
| 2023-03-20 | $58.60 | $58.60 | 13,860 | — | — |
| 2023-03-17 | $57.10 | $57.10 | 10,940 | — | — |
| 2023-03-16 | $45.60 | $45.60 | 2,320 | — | — |
| 2023-03-15 | $43.50 | $43.50 | 1,200 | — | — |
| 2023-03-14 | $44.50 | $44.50 | 2,550 | — | — |
| 2023-03-13 | $43.30 | $43.30 | 3,710 | — | — |
| 2023-03-10 | $42.50 | $42.50 | 7,390 | — | — |
| 2023-03-09 | $48.95 | $48.95 | 7,550 | — | — |
| 2023-03-08 | $51.00 | $51.00 | 16,760 | — | — |
| 2023-03-07 | $43.50 | $43.50 | 4,330 | — | — |
| 2023-03-06 | $43.00 | $43.00 | 5,610 | — | — |
| 2023-03-03 | $42.00 | $42.00 | 11,640 | — | — |
| 2023-03-02 | $43.00 | $43.00 | 59,990 | — | — |
| 2023-03-01 | $32.90 | $32.90 | 7,430 | — | — |
| 2023-02-28 | $30.40 | $30.40 | 1,100 | — | — |
| 2023-02-27 | $31.60 | $31.60 | 4,840 | — | — |
| 2023-02-24 | $29.50 | $29.50 | 4,200 | — | — |
| 2023-02-23 | $30.70 | $30.70 | 3,930 | — | — |
| 2023-02-22 | $29.90 | $29.90 | 3,440 | — | — |
| 2023-02-21 | $29.70 | $29.70 | 5,820 | — | — |
| 2023-02-17 | $30.00 | $30.00 | 5,470 | — | — |
| 2023-02-16 | $29.10 | $29.10 | 2,380 | — | — |
| 2023-02-15 | $28.00 | $28.00 | 1,370 | — | — |
| 2023-02-14 | $27.60 | $27.60 | 1,890 | — | — |
| 2023-02-13 | $30.60 | $30.60 | 460 | — | — |
| 2023-02-10 | $30.10 | $30.10 | 340 | — | — |
| 2023-02-09 | $31.10 | $31.10 | 2,460 | — | — |
| 2023-02-08 | $30.30 | $30.30 | 2,770 | — | — |
| 2023-02-07 | $32.20 | $32.20 | 6,260 | — | — |
| 2023-02-06 | $28.80 | $28.80 | 4,720 | — | — |
| 2023-02-03 | $29.10 | $29.10 | 9,800 | — | — |
| 2023-02-02 | $26.50 | $26.50 | 3,730 | — | — |
| 2023-02-01 | $26.50 | $26.50 | 500 | — | — |
| 2023-01-31 | $27.10 | $27.10 | 7,840 | — | — |
| 2023-01-30 | $27.00 | $27.00 | 4,160 | — | — |
| 2023-01-27 | $26.80 | $26.80 | 3,730 | — | — |
| 2023-01-26 | $27.10 | $27.10 | 1,380 | — | — |
| 2023-01-25 | $25.90 | $25.90 | 4,640 | — | — |
| 2023-01-24 | $25.50 | $25.50 | 12,590 | — | — |
| 2023-01-23 | $25.00 | $25.00 | 11,150 | — | — |
| 2023-01-20 | $24.40 | $24.40 | 1,320 | — | — |
| 2023-01-19 | $25.00 | $25.00 | 2,420 | — | — |
| 2023-01-18 | $24.70 | $24.70 | 2,550 | — | — |
| 2023-01-17 | $26.45 | $26.45 | 2,270 | — | — |
| 2023-01-13 | $26.00 | $26.00 | 940 | — | — |
| 2023-01-12 | $25.70 | $25.70 | 1,150 | — | — |
| 2023-01-11 | $25.70 | $25.70 | 1,030 | — | — |
| 2023-01-10 | $26.80 | $26.80 | 2,430 | — | — |
| 2023-01-09 | $26.30 | $26.30 | 4,440 | — | — |
| 2023-01-06 | $26.00 | $26.00 | 4,050 | — | — |
| 2023-01-05 | $25.70 | $25.70 | 1,680 | — | — |
| 2023-01-04 | $25.80 | $25.80 | 8,600 | — | — |
| 2023-01-03 | $24.50 | $24.50 | 10,890 | — | — |