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
- 2015-01-02 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 | $14.56 | $14.56 | 3,728 | — | — |
| 2023-12-28 | $14.96 | $14.96 | 18,841 | — | — |
| 2023-12-27 | $14.72 | $14.72 | 14,871 | — | — |
| 2023-12-26 | $14.24 | $14.24 | 16,560 | — | — |
| 2023-12-22 | $12.64 | $12.64 | 9,109 | — | — |
| 2023-12-21 | $12.40 | $12.40 | 7,828 | — | — |
| 2023-12-20 | $12.16 | $12.16 | 4,021 | — | — |
| 2023-12-19 | $12.56 | $12.56 | 2,489 | — | — |
| 2023-12-18 | $12.48 | $12.48 | 6,478 | — | — |
| 2023-12-15 | $13.20 | $13.20 | 8,179 | — | — |
| 2023-12-14 | $12.80 | $12.80 | 28,503 | — | — |
| 2023-12-13 | $11.20 | $11.20 | 29,860 | — | — |
| 2023-12-12 | $12.56 | $12.56 | 14,414 | — | — |
| 2023-12-11 | $13.36 | $13.36 | 23,463 | — | — |
| 2023-12-08 | $15.76 | $15.76 | 3,231 | — | — |
| 2023-12-07 | $15.36 | $15.36 | 6,084 | — | — |
| 2023-12-06 | $15.60 | $15.60 | 3,765 | — | — |
| 2023-12-05 | $16.00 | $16.00 | 5,750 | — | — |
| 2023-12-04 | $16.00 | $16.00 | 10,196 | — | — |
| 2023-12-01 | $16.64 | $16.64 | 6,558 | — | — |
| 2023-11-30 | $16.32 | $16.32 | 6,601 | — | — |
| 2023-11-29 | $16.00 | $16.00 | 6,605 | — | — |
| 2023-11-28 | $16.32 | $16.32 | 2,045 | — | — |
| 2023-11-27 | $16.80 | $16.80 | 6,421 | — | — |
| 2023-11-24 | $17.20 | $17.20 | 3,939 | — | — |
| 2023-11-22 | $16.32 | $16.32 | 9,328 | — | — |
| 2023-11-21 | $17.36 | $17.36 | 4,738 | — | — |
| 2023-11-20 | $17.68 | $17.68 | 5,270 | — | — |
| 2023-11-17 | $18.08 | $18.08 | 5,114 | — | — |
| 2023-11-16 | $18.56 | $18.56 | 3,736 | — | — |
| 2023-11-15 | $18.56 | $18.56 | 6,495 | — | — |
| 2023-11-14 | $20.00 | $20.00 | 3,684 | — | — |
| 2023-11-13 | $19.20 | $19.20 | 4,759 | — | — |
| 2023-11-10 | $19.36 | $19.36 | 2,456 | — | — |
| 2023-11-09 | $19.76 | $19.76 | 3,428 | — | — |
| 2023-11-08 | $22.16 | $22.16 | 3,913 | — | — |
| 2023-11-07 | $22.24 | $22.24 | 3,463 | — | — |
| 2023-11-06 | $21.12 | $21.12 | 3,531 | — | — |
| 2023-11-03 | $20.88 | $20.88 | 5,135 | — | — |
| 2023-11-02 | $20.80 | $20.80 | 3,806 | — | — |
| 2023-11-01 | $20.24 | $20.24 | 4,240 | — | — |
| 2023-10-31 | $18.96 | $18.96 | 2,263 | — | — |
| 2023-10-30 | $18.64 | $18.64 | 2,049 | — | — |
| 2023-10-27 | $18.24 | $18.24 | 4,448 | — | — |
| 2023-10-26 | $19.44 | $19.44 | 2,024 | — | — |
| 2023-10-25 | $19.60 | $19.60 | 2,076 | — | — |
| 2023-10-24 | $19.36 | $19.36 | 5,064 | — | — |
| 2023-10-23 | $19.20 | $19.20 | 5,165 | — | — |
| 2023-10-20 | $20.72 | $20.72 | 5,495 | — | — |
| 2023-10-19 | $20.80 | $20.80 | 4,894 | — | — |
| 2023-10-18 | $21.04 | $21.04 | 10,746 | — | — |
| 2023-10-17 | $21.76 | $21.76 | 5,838 | — | — |
| 2023-10-16 | $22.00 | $22.00 | 9,535 | — | — |
| 2023-10-13 | $22.72 | $22.72 | 7,393 | — | — |
| 2023-10-12 | $22.80 | $22.80 | 6,926 | — | — |
| 2023-10-11 | $24.16 | $24.16 | 6,570 | — | — |
| 2023-10-10 | $25.60 | $25.60 | 2,951 | — | — |
| 2023-10-09 | $25.52 | $25.52 | 7,541 | — | — |
| 2023-10-06 | $24.96 | $24.96 | 4,385 | — | — |
| 2023-10-05 | $24.08 | $24.08 | 6,455 | — | — |
| 2023-10-04 | $24.00 | $24.00 | 3,541 | — | — |
| 2023-10-03 | $23.68 | $23.68 | 14,284 | — | — |
| 2023-10-02 | $22.80 | $22.80 | 9,381 | — | — |
| 2023-09-29 | $23.84 | $23.84 | 5,690 | — | — |
| 2023-09-28 | $24.00 | $24.00 | 3,493 | — | — |
| 2023-09-27 | $23.76 | $23.76 | 6,375 | — | — |
| 2023-09-26 | $24.48 | $24.48 | 14,133 | — | — |
| 2023-09-25 | $26.00 | $26.00 | 14,683 | — | — |
| 2023-09-22 | $25.60 | $25.60 | 5,190 | — | — |
| 2023-09-21 | $26.08 | $26.08 | 10,724 | — | — |
| 2023-09-20 | $25.44 | $25.44 | 2,901 | — | — |
| 2023-09-19 | $25.12 | $25.12 | 7,808 | — | — |
| 2023-09-18 | $25.52 | $25.52 | 9,034 | — | — |
| 2023-09-15 | $24.96 | $24.96 | 10,439 | — | — |
| 2023-09-14 | $26.24 | $26.24 | 10,999 | — | — |
| 2023-09-13 | $25.84 | $25.84 | 15,925 | — | — |
| 2023-09-12 | $26.08 | $26.08 | 11,064 | — | — |
| 2023-09-11 | $25.28 | $25.28 | 9,791 | — | — |
| 2023-09-08 | $24.00 | $24.00 | 18,611 | — | — |
| 2023-09-07 | $26.00 | $26.00 | 14,196 | — | — |
| 2023-09-06 | $26.64 | $26.64 | 14,511 | — | — |
| 2023-09-05 | $26.64 | $26.64 | 10,221 | — | — |
| 2023-09-01 | $27.68 | $27.68 | 19,915 | — | — |
| 2023-08-31 | $27.12 | $27.12 | 22,041 | — | — |
| 2023-08-30 | $27.36 | $27.36 | 37,601 | — | — |
| 2023-08-29 | $29.12 | $29.12 | 46,298 | — | — |
| 2023-08-28 | $27.68 | $27.68 | 49,230 | — | — |
| 2023-08-25 | $26.32 | $26.32 | 127,700 | — | — |
| 2023-08-24 | $34.40 | $34.40 | 165,755 | — | — |
| 2023-08-23 | $35.12 | $35.12 | 122,291 | — | — |
| 2023-08-22 | $29.36 | $29.36 | 103,599 | — | — |
| 2023-08-21 | $25.28 | $25.28 | 69,024 | — | — |
| 2023-08-18 | $22.64 | $22.64 | 51,461 | — | — |
| 2023-08-17 | $20.80 | $20.80 | 105,523 | — | — |
| 2023-08-16 | $19.28 | $19.28 | 64,108 | — | — |
| 2023-08-15 | $19.20 | $19.20 | 11,740 | — | — |
| 2023-08-14 | $18.64 | $18.64 | 13,245 | — | — |
| 2023-08-11 | $18.96 | $18.96 | 9,773 | — | — |
| 2023-08-10 | $18.08 | $18.08 | 7,943 | — | — |
| 2023-08-09 | $17.60 | $17.60 | 10,028 | — | — |
| 2023-08-08 | $17.60 | $17.60 | 8,181 | — | — |
| 2023-08-07 | $17.68 | $17.68 | 10,855 | — | — |
| 2023-08-04 | $18.80 | $18.80 | 14,671 | — | — |
| 2023-08-03 | $18.16 | $18.16 | 11,388 | — | — |
| 2023-08-02 | $17.68 | $17.68 | 13,196 | — | — |
| 2023-08-01 | $17.60 | $17.60 | 5,766 | — | — |
| 2023-07-31 | $17.68 | $17.68 | 20,389 | — | — |
| 2023-07-28 | $17.44 | $17.44 | 7,609 | — | — |
| 2023-07-27 | $16.24 | $16.24 | 7,985 | — | — |
| 2023-07-26 | $17.20 | $17.20 | 7,984 | — | — |
| 2023-07-25 | $17.44 | $17.44 | 15,784 | — | — |
| 2023-07-24 | $18.40 | $18.40 | 42,211 | — | — |
| 2023-07-21 | $18.32 | $18.32 | 23,096 | — | — |
| 2023-07-20 | $16.32 | $16.32 | 24,339 | — | — |
| 2023-07-19 | $16.64 | $16.64 | 72,660 | — | — |
| 2023-07-18 | $16.72 | $16.72 | 742,736 | — | — |
| 2023-07-17 | $14.96 | $14.96 | 6,808 | — | — |
| 2023-07-14 | $15.60 | $15.60 | 13,011 | — | — |
| 2023-07-13 | $16.16 | $16.16 | 16,305 | — | — |
| 2023-07-12 | $16.00 | $16.00 | 13,239 | — | — |
| 2023-07-11 | $15.60 | $15.60 | 20,806 | — | — |
| 2023-07-10 | $14.56 | $14.56 | 34,135 | — | — |
| 2023-07-07 | $13.36 | $13.36 | 45,405 | — | — |
| 2023-07-06 | $14.08 | $14.08 | 15,696 | — | — |
| 2023-07-05 | $14.24 | $14.24 | 29,340 | — | — |
| 2023-07-03 | $13.60 | $13.60 | 41,885 | — | — |
| 2023-06-30 | $13.28 | $13.28 | 13,236 | — | — |
| 2023-06-29 | $13.20 | $13.20 | 21,349 | — | — |
| 2023-06-28 | $13.28 | $13.28 | 20,281 | — | — |
| 2023-06-27 | $14.08 | $14.08 | 30,434 | — | — |
| 2023-06-26 | $15.04 | $15.04 | 76,168 | — | — |
| 2023-06-23 | $19.76 | $19.76 | 73,674 | — | — |
| 2023-06-22 | $17.68 | $17.68 | 89,655 | — | — |
| 2023-06-21 | $20.88 | $20.88 | 224,793 | — | — |
| 2023-06-20 | $71.60 | $71.60 | 1,701 | — | — |
| 2023-06-16 | $72.00 | $72.00 | 2,716 | — | — |
| 2023-06-15 | $71.20 | $71.20 | 1,869 | — | — |
| 2023-06-14 | $72.40 | $72.40 | 981 | — | — |
| 2023-06-13 | $75.44 | $75.44 | 5,649 | — | — |
| 2023-06-12 | $75.36 | $75.36 | 5,399 | — | — |
| 2023-06-09 | $72.80 | $72.80 | 2,720 | — | — |
| 2023-06-08 | $72.80 | $72.80 | 2,478 | — | — |
| 2023-06-07 | $69.76 | $69.76 | 3,869 | — | — |
| 2023-06-06 | $71.20 | $71.20 | 1,880 | — | — |
| 2023-06-05 | $70.40 | $70.40 | 1,134 | — | — |
| 2023-06-02 | $71.68 | $71.68 | 1,599 | — | — |
| 2023-06-01 | $68.00 | $68.00 | 46,355 | — | — |
| 2023-05-31 | $67.84 | $67.84 | 5,524 | — | — |
| 2023-05-30 | $60.00 | $60.00 | 4,035 | — | — |
| 2023-05-26 | $60.00 | $60.00 | 9,101 | — | — |
| 2023-05-25 | $65.60 | $65.60 | 6,658 | — | — |
| 2023-05-24 | $71.12 | $71.12 | 1,506 | — | — |
| 2023-05-23 | $74.48 | $74.48 | 15,954 | — | — |
| 2023-05-22 | $69.44 | $69.44 | 5,278 | — | — |
| 2023-05-19 | $65.52 | $65.52 | 4,179 | — | — |
| 2023-05-18 | $68.72 | $68.72 | 27,471 | — | — |
| 2023-05-17 | $64.40 | $64.40 | 3,484 | — | — |
| 2023-05-16 | $63.92 | $63.92 | 1,653 | — | — |
| 2023-05-15 | $69.20 | $69.20 | 17,280 | — | — |
| 2023-05-12 | $68.80 | $68.80 | 2,435 | — | — |
| 2023-05-11 | $76.08 | $76.08 | 166,060 | — | — |
| 2023-05-10 | $68.80 | $68.80 | 2,719 | — | — |
| 2023-05-09 | $68.00 | $68.00 | 2,621 | — | — |
| 2023-05-08 | $65.60 | $65.60 | 1,780 | — | — |
| 2023-05-05 | $68.72 | $68.72 | 2,135 | — | — |
| 2023-05-04 | $64.00 | $64.00 | 3,738 | — | — |
| 2023-05-03 | $65.52 | $65.52 | 98,249 | — | — |
| 2023-05-02 | $61.84 | $61.84 | 1,448 | — | — |
| 2023-05-01 | $59.52 | $59.52 | 9,440 | — | — |
| 2023-04-28 | $60.48 | $60.48 | 2,453 | — | — |
| 2023-04-27 | $61.28 | $61.28 | 2,151 | — | — |
| 2023-04-26 | $62.00 | $62.00 | 2,431 | — | — |
| 2023-04-25 | $64.24 | $64.24 | 2,555 | — | — |
| 2023-04-24 | $69.60 | $69.60 | 4,646 | — | — |
| 2023-04-21 | $64.00 | $64.00 | 4,183 | — | — |
| 2023-04-20 | $66.40 | $66.40 | 2,494 | — | — |
| 2023-04-19 | $66.40 | $66.40 | 5,926 | — | — |
| 2023-04-18 | $65.60 | $65.60 | 4,875 | — | — |
| 2023-04-17 | $66.00 | $66.00 | 10,196 | — | — |
| 2023-04-14 | $57.44 | $57.44 | 1,351 | — | — |
| 2023-04-13 | $59.20 | $59.20 | 4,304 | — | — |
| 2023-04-12 | $60.08 | $60.08 | 2,873 | — | — |
| 2023-04-11 | $60.88 | $60.88 | 2,018 | — | — |
| 2023-04-10 | $62.88 | $62.88 | 2,588 | — | — |
| 2023-04-06 | $62.40 | $62.40 | 7,388 | — | — |
| 2023-04-05 | $70.40 | $70.40 | 2,124 | — | — |
| 2023-04-04 | $72.80 | $72.80 | 2,311 | — | — |
| 2023-04-03 | $78.40 | $78.40 | 4,885 | — | — |
| 2023-03-31 | $78.08 | $78.08 | 3,596 | — | — |
| 2023-03-30 | $82.40 | $82.40 | 6,941 | — | — |
| 2023-03-29 | $84.80 | $84.80 | 19,106 | — | — |
| 2023-03-28 | $118.40 | $118.40 | 3,851 | — | — |
| 2023-03-27 | $104.40 | $104.40 | 1,934 | — | — |
| 2023-03-24 | $100.80 | $100.80 | 2,058 | — | — |
| 2023-03-23 | $98.40 | $98.40 | 1,318 | — | — |
| 2023-03-22 | $97.60 | $97.60 | 934 | — | — |
| 2023-03-21 | $104.00 | $104.00 | 1,915 | — | — |
| 2023-03-20 | $96.80 | $96.80 | 1,154 | — | — |
| 2023-03-17 | $96.80 | $96.80 | 2,635 | — | — |
| 2023-03-16 | $111.20 | $111.20 | 529 | — | — |
| 2023-03-15 | $116.80 | $116.80 | 841 | — | — |
| 2023-03-14 | $112.80 | $112.80 | 1,360 | — | — |
| 2023-03-13 | $112.00 | $112.00 | 1,151 | — | — |
| 2023-03-10 | $104.00 | $104.00 | 1,584 | — | — |
| 2023-03-09 | $106.40 | $106.40 | 2,566 | — | — |
| 2023-03-08 | $120.00 | $120.00 | 1,335 | — | — |
| 2023-03-07 | $116.00 | $116.00 | 701 | — | — |
| 2023-03-06 | $115.20 | $115.20 | 1,238 | — | — |
| 2023-03-03 | $116.80 | $116.80 | 1,304 | — | — |
| 2023-03-02 | $116.80 | $116.80 | 1,025 | — | — |
| 2023-03-01 | $119.20 | $119.20 | 1,424 | — | — |
| 2023-02-28 | $120.00 | $120.00 | 1,163 | — | — |
| 2023-02-27 | $120.00 | $120.00 | 794 | — | — |
| 2023-02-24 | $111.20 | $111.20 | 1,199 | — | — |
| 2023-02-23 | $119.20 | $119.20 | 918 | — | — |
| 2023-02-22 | $117.60 | $117.60 | 1,709 | — | — |
| 2023-02-21 | $121.60 | $121.60 | 1,321 | — | — |
| 2023-02-17 | $132.00 | $132.00 | 1,184 | — | — |
| 2023-02-16 | $126.40 | $126.40 | 749 | — | — |
| 2023-02-15 | $127.20 | $127.20 | 3,175 | — | — |
| 2023-02-14 | $135.20 | $135.20 | 418 | — | — |
| 2023-02-13 | $136.00 | $136.00 | 855 | — | — |
| 2023-02-10 | $137.60 | $137.60 | 1,919 | — | — |
| 2023-02-09 | $135.20 | $135.20 | 1,670 | — | — |
| 2023-02-08 | $142.40 | $142.40 | 5,750 | — | — |
| 2023-02-07 | $144.00 | $144.00 | 2,211 | — | — |
| 2023-02-06 | $144.00 | $144.00 | 2,098 | — | — |
| 2023-02-03 | $146.40 | $146.40 | 8,409 | — | — |
| 2023-02-02 | $157.60 | $157.60 | 5,246 | — | — |
| 2023-02-01 | $134.40 | $134.40 | 2,095 | — | — |
| 2023-01-31 | $128.00 | $128.00 | 2,414 | — | — |
| 2023-01-30 | $127.20 | $127.20 | 4,865 | — | — |
| 2023-01-27 | $136.00 | $136.00 | 6,535 | — | — |
| 2023-01-26 | $133.60 | $133.60 | 8,883 | — | — |
| 2023-01-25 | $130.40 | $130.40 | 6,993 | — | — |
| 2023-01-24 | $118.40 | $118.40 | 6,934 | — | — |
| 2023-01-23 | $116.80 | $116.80 | 8,529 | — | — |
| 2023-01-20 | $112.00 | $112.00 | 9,261 | — | — |
| 2023-01-19 | $112.00 | $112.00 | 5,006 | — | — |
| 2023-01-18 | $107.20 | $107.20 | 6,603 | — | — |
| 2023-01-17 | $100.00 | $100.00 | 7,569 | — | — |
| 2023-01-13 | $120.00 | $120.00 | 5,398 | — | — |
| 2023-01-12 | $114.40 | $114.40 | 4,985 | — | — |
| 2023-01-11 | $108.00 | $108.00 | 5,954 | — | — |
| 2023-01-10 | $112.80 | $112.80 | 8,186 | — | — |
| 2023-01-09 | $102.40 | $102.40 | 7,063 | — | — |
| 2023-01-06 | $100.00 | $100.00 | 6,958 | — | — |
| 2023-01-05 | $90.40 | $90.40 | 5,344 | — | — |
| 2023-01-04 | $84.80 | $84.80 | 5,938 | — | — |
| 2023-01-03 | $87.20 | $87.20 | 4,173 | — | — |