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
- 2021-01-28 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 | $18.84 | $18.84 | 2,933 | — | — |
| 2023-12-28 | $19.80 | $19.80 | 1,940 | — | — |
| 2023-12-27 | $18.30 | $18.30 | 1,240 | — | — |
| 2023-12-26 | $18.00 | $18.00 | 2,520 | — | — |
| 2023-12-22 | $17.10 | $17.10 | 3,827 | — | — |
| 2023-12-21 | $18.67 | $18.67 | 1,340 | — | — |
| 2023-12-20 | $19.20 | $19.20 | 1,767 | — | — |
| 2023-12-19 | $19.20 | $19.20 | 2,707 | — | — |
| 2023-12-18 | $17.46 | $17.46 | 1,533 | — | — |
| 2023-12-15 | $17.33 | $17.33 | 1,540 | — | — |
| 2023-12-14 | $17.70 | $17.70 | 1,600 | — | — |
| 2023-12-13 | $18.00 | $18.00 | 2,373 | — | — |
| 2023-12-12 | $20.17 | $20.17 | 1,127 | — | — |
| 2023-12-11 | $21.00 | $21.00 | 720 | — | — |
| 2023-12-08 | $21.15 | $21.15 | 880 | — | — |
| 2023-12-07 | $22.35 | $22.35 | 2,540 | — | — |
| 2023-12-06 | $20.70 | $20.70 | 480 | — | — |
| 2023-12-05 | $21.00 | $21.00 | 200 | — | — |
| 2023-12-04 | $22.11 | $22.11 | 933 | — | — |
| 2023-12-01 | $22.20 | $22.20 | 387 | — | — |
| 2023-11-30 | $21.15 | $21.15 | 1,840 | — | — |
| 2023-11-29 | $22.80 | $22.80 | 133 | — | — |
| 2023-11-28 | $22.80 | $22.80 | 313 | — | — |
| 2023-11-27 | $22.95 | $22.95 | 393 | — | — |
| 2023-11-24 | $23.25 | $23.25 | 247 | — | — |
| 2023-11-22 | $23.70 | $23.70 | 1,013 | — | — |
| 2023-11-21 | $24.75 | $24.75 | 253 | — | — |
| 2023-11-20 | $23.55 | $23.55 | 360 | — | — |
| 2023-11-17 | $23.55 | $23.55 | 160 | — | — |
| 2023-11-16 | $24.62 | $24.62 | 173 | — | — |
| 2023-11-15 | $25.65 | $25.65 | 847 | — | — |
| 2023-11-14 | $25.20 | $25.20 | 1,260 | — | — |
| 2023-11-13 | $26.10 | $26.10 | 433 | — | — |
| 2023-11-10 | $26.85 | $26.85 | 1,573 | — | — |
| 2023-11-09 | $22.50 | $22.50 | 1,793 | — | — |
| 2023-11-08 | $24.60 | $24.60 | 240 | — | — |
| 2023-11-07 | $24.30 | $24.30 | 1,093 | — | — |
| 2023-11-06 | $25.20 | $25.20 | 2,480 | — | — |
| 2023-11-03 | $24.45 | $24.45 | 3,013 | — | — |
| 2023-11-02 | $22.05 | $22.05 | 1,033 | — | — |
| 2023-11-01 | $19.65 | $19.65 | 627 | — | — |
| 2023-10-31 | $19.35 | $19.35 | 2,927 | — | — |
| 2023-10-30 | $20.55 | $20.55 | 1,313 | — | — |
| 2023-10-27 | $20.70 | $20.70 | 993 | — | — |
| 2023-10-26 | $21.83 | $21.83 | 420 | — | — |
| 2023-10-25 | $20.70 | $20.70 | 1,333 | — | — |
| 2023-10-24 | $23.70 | $23.70 | 3,333 | — | — |
| 2023-10-23 | $22.20 | $22.20 | 7,420 | — | — |
| 2023-10-20 | $36.30 | $36.30 | 847 | — | — |
| 2023-10-19 | $37.50 | $37.50 | 1,333 | — | — |
| 2023-10-18 | $41.85 | $41.85 | 707 | — | — |
| 2023-10-17 | $42.00 | $42.00 | 2,320 | — | — |
| 2023-10-16 | $38.10 | $38.10 | 2,060 | — | — |
| 2023-10-13 | $37.05 | $37.05 | 1,340 | — | — |
| 2023-10-12 | $34.95 | $34.95 | 360 | — | — |
| 2023-10-11 | $37.50 | $37.50 | 1,013 | — | — |
| 2023-10-10 | $38.10 | $38.10 | 3,080 | — | — |
| 2023-10-09 | $34.65 | $34.65 | 973 | — | — |
| 2023-10-06 | $36.75 | $36.75 | 973 | — | — |
| 2023-10-05 | $33.90 | $33.90 | 787 | — | — |
| 2023-10-04 | $34.65 | $34.65 | 587 | — | — |
| 2023-10-03 | $36.30 | $36.30 | 260 | — | — |
| 2023-10-02 | $34.35 | $34.35 | 1,127 | — | — |
| 2023-09-29 | $32.55 | $32.55 | 1,660 | — | — |
| 2023-09-28 | $31.65 | $31.65 | 1,020 | — | — |
| 2023-09-27 | $33.15 | $33.15 | 1,833 | — | — |
| 2023-09-26 | $31.50 | $31.50 | 1,300 | — | — |
| 2023-09-25 | $31.50 | $31.50 | 1,820 | — | — |
| 2023-09-22 | $36.30 | $36.30 | 1,420 | — | — |
| 2023-09-21 | $37.50 | $37.50 | 1,647 | — | — |
| 2023-09-20 | $42.00 | $42.00 | 860 | — | — |
| 2023-09-19 | $43.35 | $43.35 | 680 | — | — |
| 2023-09-18 | $43.80 | $43.80 | 1,700 | — | — |
| 2023-09-15 | $43.65 | $43.65 | 3,040 | — | — |
| 2023-09-14 | $46.35 | $46.35 | 2,040 | — | — |
| 2023-09-13 | $46.50 | $46.50 | 1,080 | — | — |
| 2023-09-12 | $48.45 | $48.45 | 1,793 | — | — |
| 2023-09-11 | $50.55 | $50.55 | 4,280 | — | — |
| 2023-09-08 | $48.00 | $48.00 | 1,393 | — | — |
| 2023-09-07 | $46.95 | $46.95 | 3,440 | — | — |
| 2023-09-06 | $45.15 | $45.15 | 3,180 | — | — |
| 2023-09-05 | $42.30 | $42.30 | 2,947 | — | — |
| 2023-09-01 | $44.55 | $44.55 | 2,193 | — | — |
| 2023-08-31 | $44.10 | $44.10 | 5,967 | — | — |
| 2023-08-30 | $39.15 | $39.15 | 2,820 | — | — |
| 2023-08-29 | $36.30 | $36.30 | 840 | — | — |
| 2023-08-28 | $36.45 | $36.45 | 200 | — | — |
| 2023-08-25 | $36.15 | $36.15 | 2,407 | — | — |
| 2023-08-24 | $34.35 | $34.35 | 1,447 | — | — |
| 2023-08-23 | $35.70 | $35.70 | 2,267 | — | — |
| 2023-08-22 | $36.75 | $36.75 | 3,567 | — | — |
| 2023-08-21 | $32.10 | $32.10 | 987 | — | — |
| 2023-08-18 | $32.40 | $32.40 | 1,380 | — | — |
| 2023-08-17 | $32.85 | $32.85 | 2,373 | — | — |
| 2023-08-16 | $35.85 | $35.85 | 1,680 | — | — |
| 2023-08-15 | $39.60 | $39.60 | 1,653 | — | — |
| 2023-08-14 | $41.10 | $41.10 | 2,560 | — | — |
| 2023-08-11 | $38.40 | $38.40 | 1,967 | — | — |
| 2023-08-10 | $40.35 | $40.35 | 3,847 | — | — |
| 2023-08-09 | $40.35 | $40.35 | 1,260 | — | — |
| 2023-08-08 | $44.85 | $44.85 | 2,553 | — | — |
| 2023-08-07 | $40.95 | $40.95 | 1,380 | — | — |
| 2023-08-04 | $42.30 | $42.30 | 2,093 | — | — |
| 2023-08-03 | $46.20 | $46.20 | 1,853 | — | — |
| 2023-08-02 | $46.20 | $46.20 | 1,700 | — | — |
| 2023-08-01 | $48.00 | $48.00 | 3,327 | — | — |
| 2023-07-31 | $47.55 | $47.55 | 3,533 | — | — |
| 2023-07-28 | $44.70 | $44.70 | 2,767 | — | — |
| 2023-07-27 | $44.63 | $44.63 | 15,527 | — | — |
| 2023-07-26 | $43.80 | $43.80 | 8,013 | — | — |
| 2023-07-25 | $39.45 | $39.45 | 2,200 | — | — |
| 2023-07-24 | $38.25 | $38.25 | 1,767 | — | — |
| 2023-07-21 | $39.75 | $39.75 | 3,453 | — | — |
| 2023-07-20 | $40.88 | $40.88 | 2,200 | — | — |
| 2023-07-19 | $42.00 | $42.00 | 2,993 | — | — |
| 2023-07-18 | $41.10 | $41.10 | 3,567 | — | — |
| 2023-07-17 | $43.35 | $43.35 | 2,620 | — | — |
| 2023-07-14 | $45.45 | $45.45 | 2,287 | — | — |
| 2023-07-13 | $49.50 | $49.50 | 2,373 | — | — |
| 2023-07-12 | $49.50 | $49.50 | 4,653 | — | — |
| 2023-07-11 | $53.10 | $53.10 | 16,553 | — | — |
| 2023-07-10 | $43.50 | $43.50 | 1,740 | — | — |
| 2023-07-07 | $42.45 | $42.45 | 4,693 | — | — |
| 2023-07-06 | $42.00 | $42.00 | 8,120 | — | — |
| 2023-07-05 | $49.35 | $49.35 | 9,440 | — | — |
| 2023-07-03 | $53.70 | $53.70 | 5,781 | — | — |
| 2023-06-30 | $56.40 | $56.40 | 1,826 | — | — |
| 2023-06-29 | $55.20 | $55.20 | 1,530 | — | — |
| 2023-06-28 | $55.50 | $55.50 | 951 | — | — |
| 2023-06-27 | $57.90 | $57.90 | 675 | — | — |
| 2023-06-26 | $57.60 | $57.60 | 392 | — | — |
| 2023-06-23 | $57.60 | $57.60 | 680 | — | — |
| 2023-06-22 | $58.80 | $58.80 | 1,374 | — | — |
| 2023-06-21 | $57.30 | $57.30 | 3,013 | — | — |
| 2023-06-20 | $57.00 | $57.00 | 3,096 | — | — |
| 2023-06-16 | $61.20 | $61.20 | 1,887 | — | — |
| 2023-06-15 | $59.40 | $59.40 | 3,304 | — | — |
| 2023-06-14 | $60.00 | $60.00 | 1,374 | — | — |
| 2023-06-13 | $60.90 | $60.90 | 1,167 | — | — |
| 2023-06-12 | $62.10 | $62.10 | 1,337 | — | — |
| 2023-06-09 | $64.20 | $64.20 | 3,547 | — | — |
| 2023-06-08 | $60.00 | $60.00 | 1,323 | — | — |
| 2023-06-07 | $58.50 | $58.50 | 3,756 | — | — |
| 2023-06-06 | $60.60 | $60.60 | 9,812 | — | — |
| 2023-06-05 | $59.10 | $59.10 | 1,205 | — | — |
| 2023-06-02 | $58.50 | $58.50 | 1,668 | — | — |
| 2023-06-01 | $57.30 | $57.30 | 1,193 | — | — |
| 2023-05-31 | $54.00 | $54.00 | 1,607 | — | — |
| 2023-05-30 | $56.70 | $56.70 | 1,430 | — | — |
| 2023-05-26 | $58.20 | $58.20 | 2,198 | — | — |
| 2023-05-25 | $57.30 | $57.30 | 1,121 | — | — |
| 2023-05-24 | $56.40 | $56.40 | 3,022 | — | — |
| 2023-05-23 | $63.00 | $63.00 | 6,932 | — | — |
| 2023-05-22 | $61.50 | $61.50 | 786 | — | — |
| 2023-05-19 | $59.70 | $59.70 | 843 | — | — |
| 2023-05-18 | $59.70 | $59.70 | 971 | — | — |
| 2023-05-17 | $60.00 | $60.00 | 1,981 | — | — |
| 2023-05-16 | $61.80 | $61.80 | 1,416 | — | — |
| 2023-05-15 | $58.80 | $58.80 | 3,267 | — | — |
| 2023-05-12 | $58.80 | $58.80 | 2,055 | — | — |
| 2023-05-11 | $63.90 | $63.90 | 1,594 | — | — |
| 2023-05-10 | $63.00 | $63.00 | 3,576 | — | — |
| 2023-05-09 | $62.40 | $62.40 | 1,898 | — | — |
| 2023-05-08 | $61.80 | $61.80 | 2,768 | — | — |
| 2023-05-05 | $63.00 | $63.00 | 4,511 | — | — |
| 2023-05-04 | $60.00 | $60.00 | 5,540 | — | — |
| 2023-05-03 | $62.40 | $62.40 | 4,809 | — | — |
| 2023-05-02 | $69.00 | $69.00 | 2,606 | — | — |
| 2023-05-01 | $72.30 | $72.30 | 4,832 | — | — |
| 2023-04-28 | $72.00 | $72.00 | 6,372 | — | — |
| 2023-04-27 | $72.00 | $72.00 | 10,838 | — | — |
| 2023-04-26 | $68.70 | $68.70 | 14,249 | — | — |
| 2023-04-25 | $74.70 | $74.70 | 292,696 | — | — |
| 2023-04-24 | $63.60 | $63.60 | 17,325 | — | — |
| 2023-04-21 | $67.20 | $67.20 | 9,640 | — | — |
| 2023-04-20 | $62.70 | $62.70 | 21,101 | — | — |
| 2023-04-19 | $62.70 | $62.70 | 28,041 | — | — |
| 2023-04-18 | $90.00 | $90.00 | 292,842 | — | — |
| 2023-04-17 | $51.90 | $51.90 | 2,851 | — | — |
| 2023-04-14 | $54.60 | $54.60 | 5,283 | — | — |
| 2023-04-13 | $66.60 | $66.60 | 7,662 | — | — |
| 2023-04-12 | $74.10 | $74.10 | 11,048 | — | — |
| 2023-04-11 | $74.70 | $74.70 | 22,342 | — | — |
| 2023-04-10 | $83.70 | $83.70 | 89,181 | — | — |
| 2023-04-06 | $42.90 | $42.90 | 3,404 | — | — |
| 2023-04-05 | $44.70 | $44.70 | 3,530 | — | — |
| 2023-04-04 | $46.50 | $46.50 | 2,901 | — | — |
| 2023-04-03 | $47.70 | $47.70 | 3,439 | — | — |
| 2023-03-31 | $51.00 | $51.00 | 3,054 | — | — |
| 2023-03-30 | $48.00 | $48.00 | 5,780 | — | — |
| 2023-03-29 | $45.90 | $45.90 | 4,407 | — | — |
| 2023-03-28 | $49.20 | $49.20 | 4,434 | — | — |
| 2023-03-27 | $48.00 | $48.00 | 3,337 | — | — |
| 2023-03-24 | $53.70 | $53.70 | 3,825 | — | — |
| 2023-03-23 | $54.00 | $54.00 | 4,656 | — | — |
| 2023-03-22 | $60.00 | $60.00 | 4,029 | — | — |
| 2023-03-21 | $66.00 | $66.00 | 2,913 | — | — |
| 2023-03-20 | $72.30 | $72.30 | 1,531 | — | — |
| 2023-03-17 | $70.50 | $70.50 | 1,731 | — | — |
| 2023-03-16 | $93.00 | $93.00 | 976 | — | — |
| 2023-03-15 | $96.00 | $96.00 | 1,003 | — | — |
| 2023-03-14 | $98.70 | $98.70 | 597 | — | — |
| 2023-03-13 | $101.40 | $101.40 | 1,125 | — | — |
| 2023-03-10 | $110.40 | $110.40 | 1,560 | — | — |
| 2023-03-09 | $102.90 | $102.90 | 1,528 | — | — |
| 2023-03-08 | $107.10 | $107.10 | 507 | — | — |
| 2023-03-07 | $111.60 | $111.60 | 407 | — | — |
| 2023-03-06 | $115.50 | $115.50 | 401 | — | — |
| 2023-03-03 | $115.80 | $115.80 | 489 | — | — |
| 2023-03-02 | $113.70 | $113.70 | 648 | — | — |
| 2023-03-01 | $117.30 | $117.30 | 565 | — | — |
| 2023-02-28 | $117.00 | $117.00 | 636 | — | — |
| 2023-02-27 | $118.80 | $118.80 | 315 | — | — |
| 2023-02-24 | $123.00 | $123.00 | 387 | — | — |
| 2023-02-23 | $120.00 | $120.00 | 367 | — | — |
| 2023-02-22 | $126.00 | $126.00 | 500 | — | — |
| 2023-02-21 | $127.50 | $127.50 | 843 | — | — |
| 2023-02-17 | $126.00 | $126.00 | 953 | — | — |
| 2023-02-16 | $126.00 | $126.00 | 1,356 | — | — |
| 2023-02-15 | $126.90 | $126.90 | 2,104 | — | — |
| 2023-02-14 | $120.00 | $120.00 | 1,186 | — | — |
| 2023-02-13 | $117.00 | $117.00 | 1,043 | — | — |
| 2023-02-10 | $117.30 | $117.30 | 2,943 | — | — |
| 2023-02-09 | $132.00 | $132.00 | 1,450 | — | — |
| 2023-02-08 | $135.00 | $135.00 | 1,139 | — | — |
| 2023-02-07 | $143.70 | $143.70 | 1,582 | — | — |
| 2023-02-06 | $147.00 | $147.00 | 1,681 | — | — |
| 2023-02-03 | $149.70 | $149.70 | 1,065 | — | — |
| 2023-02-02 | $152.40 | $152.40 | 2,746 | — | — |
| 2023-02-01 | $150.60 | $150.60 | 3,174 | — | — |
| 2023-01-31 | $152.10 | $152.10 | 1,194 | — | — |
| 2023-01-30 | $151.50 | $151.50 | 1,664 | — | — |
| 2023-01-27 | $161.10 | $161.10 | 2,628 | — | — |
| 2023-01-26 | $168.00 | $168.00 | 999 | — | — |
| 2023-01-25 | $165.00 | $165.00 | 1,398 | — | — |
| 2023-01-24 | $170.70 | $170.70 | 2,073 | — | — |
| 2023-01-23 | $173.10 | $173.10 | 4,994 | — | — |
| 2023-01-20 | $177.30 | $177.30 | 2,151 | — | — |
| 2023-01-19 | $161.70 | $161.70 | 2,399 | — | — |
| 2023-01-18 | $163.80 | $163.80 | 5,654 | — | — |
| 2023-01-17 | $190.80 | $190.80 | 7,345 | — | — |
| 2023-01-13 | $198.00 | $198.00 | 31,060 | — | — |
| 2023-01-12 | $135.00 | $135.00 | 3,404 | — | — |
| 2023-01-11 | $133.80 | $133.80 | 5,249 | — | — |
| 2023-01-10 | $138.00 | $138.00 | 14,799 | — | — |
| 2023-01-09 | $129.00 | $129.00 | 67,983 | — | — |
| 2023-01-06 | $105.00 | $105.00 | 1,629 | — | — |
| 2023-01-05 | $105.60 | $105.60 | 2,469 | — | — |
| 2023-01-04 | $106.50 | $106.50 | 2,972 | — | — |
| 2023-01-03 | $100.20 | $100.20 | 2,800 | — | — |