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
- 1997-05-21 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 | $18.00 | $18.00 | 608 | — | — |
| 2023-12-28 | $16.80 | $16.80 | 375 | — | — |
| 2023-12-27 | $16.32 | $16.32 | 1,233 | — | — |
| 2023-12-26 | $16.32 | $16.32 | 450 | — | — |
| 2023-12-22 | $17.04 | $17.04 | 392 | — | — |
| 2023-12-21 | $18.48 | $18.48 | 300 | — | — |
| 2023-12-20 | $17.40 | $17.40 | 42 | — | — |
| 2023-12-19 | $17.04 | $17.04 | 550 | — | — |
| 2023-12-18 | $16.44 | $16.44 | 1,158 | — | — |
| 2023-12-15 | $15.24 | $15.24 | 3,633 | — | — |
| 2023-12-14 | $14.76 | $14.76 | 642 | — | — |
| 2023-12-13 | $14.16 | $14.16 | 175 | — | — |
| 2023-12-12 | $14.52 | $14.52 | 358 | — | — |
| 2023-12-11 | $14.88 | $14.88 | 517 | — | — |
| 2023-12-08 | $14.52 | $14.52 | 792 | — | — |
| 2023-12-07 | $16.32 | $16.32 | 783 | — | — |
| 2023-12-06 | $16.44 | $16.44 | 908 | — | — |
| 2023-12-05 | $16.92 | $16.92 | 242 | — | — |
| 2023-12-04 | $18.00 | $18.00 | 342 | — | — |
| 2023-12-01 | $17.28 | $17.28 | 933 | — | — |
| 2023-11-30 | $16.44 | $16.44 | 125 | — | — |
| 2023-11-29 | $16.32 | $16.32 | 400 | — | — |
| 2023-11-28 | $17.04 | $17.04 | 1,400 | — | — |
| 2023-11-27 | $18.00 | $18.00 | 2,000 | — | — |
| 2023-11-24 | $20.76 | $20.76 | 550 | — | — |
| 2023-11-22 | $17.76 | $17.76 | 742 | — | — |
| 2023-11-21 | $20.40 | $20.40 | 83 | — | — |
| 2023-11-20 | $18.12 | $18.12 | 150 | — | — |
| 2023-11-17 | $19.08 | $19.08 | 792 | — | — |
| 2023-11-16 | $19.08 | $19.08 | 83 | — | — |
| 2023-11-15 | $18.96 | $18.96 | 608 | — | — |
| 2023-11-14 | $20.16 | $20.16 | 592 | — | — |
| 2023-11-13 | $20.40 | $20.40 | 683 | — | — |
| 2023-11-10 | $22.56 | $22.56 | 508 | — | — |
| 2023-11-09 | $21.24 | $21.24 | 158 | — | — |
| 2023-11-08 | $21.36 | $21.36 | 233 | — | — |
| 2023-11-07 | $20.88 | $20.88 | 592 | — | — |
| 2023-11-06 | $19.44 | $19.44 | 217 | — | — |
| 2023-11-03 | $18.96 | $18.96 | 67 | — | — |
| 2023-11-02 | $19.44 | $19.44 | 142 | — | — |
| 2023-11-01 | $19.08 | $19.08 | 0 | — | — |
| 2023-10-31 | $19.08 | $19.08 | 483 | — | — |
| 2023-10-30 | $19.08 | $19.08 | 133 | — | — |
| 2023-10-27 | $19.08 | $19.08 | 117 | — | — |
| 2023-10-26 | $19.08 | $19.08 | 258 | — | — |
| 2023-10-25 | $19.08 | $19.08 | 100 | — | — |
| 2023-10-24 | $19.56 | $19.56 | 117 | — | — |
| 2023-10-23 | $19.08 | $19.08 | 467 | — | — |
| 2023-10-20 | $19.56 | $19.56 | 0 | — | — |
| 2023-10-19 | $19.56 | $19.56 | 167 | — | — |
| 2023-10-18 | $19.08 | $19.08 | 0 | — | — |
| 2023-10-17 | $19.08 | $19.08 | 25 | — | — |
| 2023-10-16 | $19.08 | $19.08 | 50 | — | — |
| 2023-10-13 | $19.08 | $19.08 | 842 | — | — |
| 2023-10-12 | $19.44 | $19.44 | 108 | — | — |
| 2023-10-11 | $19.08 | $19.08 | 108 | — | — |
| 2023-10-10 | $19.92 | $19.92 | 117 | — | — |
| 2023-10-09 | $19.32 | $19.32 | 92 | — | — |
| 2023-10-06 | $19.08 | $19.08 | 350 | — | — |
| 2023-10-05 | $19.32 | $19.32 | 300 | — | — |
| 2023-10-04 | $19.20 | $19.20 | 150 | — | — |
| 2023-10-03 | $19.80 | $19.80 | 67 | — | — |
| 2023-10-02 | $19.32 | $19.32 | 217 | — | — |
| 2023-09-29 | $19.20 | $19.20 | 808 | — | — |
| 2023-09-28 | $18.96 | $18.96 | 2,292 | — | — |
| 2023-09-27 | $21.36 | $21.36 | 1,250 | — | — |
| 2023-09-26 | $24.60 | $24.60 | 458 | — | — |
| 2023-09-25 | $25.32 | $25.32 | 292 | — | — |
| 2023-09-22 | $27.72 | $27.72 | 108 | — | — |
| 2023-09-21 | $27.84 | $27.84 | 658 | — | — |
| 2023-09-20 | $28.20 | $28.20 | 92 | — | — |
| 2023-09-19 | $28.20 | $28.20 | 25 | — | — |
| 2023-09-18 | $28.44 | $28.44 | 342 | — | — |
| 2023-09-15 | $28.20 | $28.20 | 117 | — | — |
| 2023-09-14 | $27.84 | $27.84 | 100 | — | — |
| 2023-09-13 | $29.52 | $29.52 | 342 | — | — |
| 2023-09-12 | $31.08 | $31.08 | 433 | — | — |
| 2023-09-11 | $29.04 | $29.04 | 125 | — | — |
| 2023-09-08 | $29.04 | $29.04 | 0 | — | — |
| 2023-09-07 | $29.04 | $29.04 | 42 | — | — |
| 2023-09-06 | $30.72 | $30.72 | 92 | — | — |
| 2023-09-05 | $28.56 | $28.56 | 567 | — | — |
| 2023-09-01 | $28.32 | $28.32 | 0 | — | — |
| 2023-08-31 | $28.32 | $28.32 | 25 | — | — |
| 2023-08-30 | $29.16 | $29.16 | 633 | — | — |
| 2023-08-29 | $30.00 | $30.00 | 167 | — | — |
| 2023-08-28 | $28.80 | $28.80 | 617 | — | — |
| 2023-08-25 | $27.72 | $27.72 | 342 | — | — |
| 2023-08-24 | $29.76 | $29.76 | 58 | — | — |
| 2023-08-23 | $29.16 | $29.16 | 208 | — | — |
| 2023-08-22 | $27.96 | $27.96 | 600 | — | — |
| 2023-08-21 | $29.40 | $29.40 | 33 | — | — |
| 2023-08-18 | $29.04 | $29.04 | 225 | — | — |
| 2023-08-17 | $29.16 | $29.16 | 433 | — | — |
| 2023-08-16 | $28.20 | $28.20 | 150 | — | — |
| 2023-08-15 | $28.56 | $28.56 | 1,425 | — | — |
| 2023-08-14 | $30.36 | $30.36 | 308 | — | — |
| 2023-08-11 | $30.72 | $30.72 | 767 | — | — |
| 2023-08-10 | $32.40 | $32.40 | 133 | — | — |
| 2023-08-09 | $32.64 | $32.64 | 617 | — | — |
| 2023-08-08 | $33.12 | $33.12 | 283 | — | — |
| 2023-08-07 | $33.60 | $33.60 | 92 | — | — |
| 2023-08-04 | $33.84 | $33.84 | 108 | — | — |
| 2023-08-03 | $33.60 | $33.60 | 458 | — | — |
| 2023-08-02 | $32.40 | $32.40 | 25 | — | — |
| 2023-08-01 | $34.80 | $34.80 | 950 | — | — |
| 2023-07-31 | $34.32 | $34.32 | 458 | — | — |
| 2023-07-28 | $34.32 | $34.32 | 1,058 | — | — |
| 2023-07-27 | $35.64 | $35.64 | 83 | — | — |
| 2023-07-26 | $35.52 | $35.52 | 75 | — | — |
| 2023-07-25 | $34.92 | $34.92 | 342 | — | — |
| 2023-07-24 | $34.80 | $34.80 | 75 | — | — |
| 2023-07-21 | $35.88 | $35.88 | 250 | — | — |
| 2023-07-20 | $36.60 | $36.60 | 192 | — | — |
| 2023-07-19 | $35.76 | $35.76 | 267 | — | — |
| 2023-07-18 | $35.40 | $35.40 | 2,158 | — | — |
| 2023-07-17 | $34.80 | $34.80 | 242 | — | — |
| 2023-07-14 | $34.80 | $34.80 | 250 | — | — |
| 2023-07-13 | $34.20 | $34.20 | 3,683 | — | — |
| 2023-07-12 | $34.80 | $34.80 | 1,133 | — | — |
| 2023-07-11 | $36.84 | $36.84 | 1,000 | — | — |
| 2023-07-10 | $37.08 | $37.08 | 825 | — | — |
| 2023-07-07 | $38.04 | $38.04 | 317 | — | — |
| 2023-07-06 | $34.44 | $34.44 | 367 | — | — |
| 2023-07-05 | $35.16 | $35.16 | 808 | — | — |
| 2023-07-03 | $36.72 | $36.72 | 242 | — | — |
| 2023-06-30 | $35.76 | $35.76 | 708 | — | — |
| 2023-06-29 | $33.96 | $33.96 | 575 | — | — |
| 2023-06-28 | $34.20 | $34.20 | 842 | — | — |
| 2023-06-27 | $33.48 | $33.48 | 317 | — | — |
| 2023-06-26 | $33.12 | $33.12 | 1,292 | — | — |
| 2023-06-23 | $32.76 | $32.76 | 900 | — | — |
| 2023-06-22 | $33.36 | $33.36 | 417 | — | — |
| 2023-06-21 | $32.64 | $32.64 | 808 | — | — |
| 2023-06-20 | $33.84 | $33.84 | 1,992 | — | — |
| 2023-06-16 | $30.96 | $30.96 | 2,417 | — | — |
| 2023-06-15 | $31.92 | $31.92 | 1,675 | — | — |
| 2023-06-14 | $32.52 | $32.52 | 875 | — | — |
| 2023-06-13 | $33.48 | $33.48 | 875 | — | — |
| 2023-06-12 | $34.68 | $34.68 | 1,208 | — | — |
| 2023-06-09 | $34.44 | $34.44 | 992 | — | — |
| 2023-06-08 | $35.40 | $35.40 | 1,100 | — | — |
| 2023-06-07 | $35.64 | $35.64 | 3,617 | — | — |
| 2023-06-06 | $39.00 | $39.00 | 9,833 | — | — |
| 2023-06-05 | $36.48 | $36.48 | 2,317 | — | — |
| 2023-06-02 | $37.08 | $37.08 | 4,383 | — | — |
| 2023-06-01 | $36.00 | $36.00 | 2,617 | — | — |
| 2023-05-31 | $37.68 | $37.68 | 2,642 | — | — |
| 2023-05-30 | $38.76 | $38.76 | 10,250 | — | — |
| 2023-05-26 | $38.16 | $38.16 | 267 | — | — |
| 2023-05-25 | $36.96 | $36.96 | 992 | — | — |
| 2023-05-24 | $37.20 | $37.20 | 508 | — | — |
| 2023-05-23 | $38.64 | $38.64 | 1,208 | — | — |
| 2023-05-22 | $36.84 | $36.84 | 842 | — | — |
| 2023-05-19 | $36.36 | $36.36 | 1,742 | — | — |
| 2023-05-18 | $36.00 | $36.00 | 1,175 | — | — |
| 2023-05-17 | $34.20 | $34.20 | 2,442 | — | — |
| 2023-05-16 | $31.32 | $31.32 | 11,367 | — | — |
| 2023-05-15 | $34.32 | $34.32 | 2,442 | — | — |
| 2023-05-12 | $34.08 | $34.08 | 1,283 | — | — |
| 2023-05-11 | $36.00 | $36.00 | 1,533 | — | — |
| 2023-05-10 | $35.04 | $35.04 | 742 | — | — |
| 2023-05-09 | $37.32 | $37.32 | 2,150 | — | — |
| 2023-05-08 | $39.96 | $39.96 | 2,167 | — | — |
| 2023-05-05 | $40.08 | $40.08 | 5,667 | — | — |
| 2023-05-04 | $40.68 | $40.68 | 1,517 | — | — |
| 2023-05-03 | $39.84 | $39.84 | 7,625 | — | — |
| 2023-05-02 | $33.24 | $33.24 | 12,417 | — | — |
| 2023-05-01 | $31.92 | $31.92 | 442 | — | — |
| 2023-04-28 | $31.44 | $31.44 | 783 | — | — |
| 2023-04-27 | $31.44 | $31.44 | 6,283 | — | — |
| 2023-04-26 | $30.24 | $30.24 | 6,242 | — | — |
| 2023-04-25 | $39.60 | $39.60 | 2,123 | — | — |
| 2023-04-24 | $44.40 | $44.40 | 431 | — | — |
| 2023-04-21 | $49.20 | $49.20 | 392 | — | — |
| 2023-04-20 | $46.80 | $46.80 | 360 | — | — |
| 2023-04-19 | $49.20 | $49.20 | 286 | — | — |
| 2023-04-18 | $51.60 | $51.60 | 1,758 | — | — |
| 2023-04-17 | $51.60 | $51.60 | 316 | — | — |
| 2023-04-14 | $51.60 | $51.60 | 442 | — | — |
| 2023-04-13 | $54.00 | $54.00 | 2,042 | — | — |
| 2023-04-12 | $48.00 | $48.00 | 128 | — | — |
| 2023-04-11 | $45.60 | $45.60 | 263 | — | — |
| 2023-04-10 | $48.00 | $48.00 | 236 | — | — |
| 2023-04-06 | $48.00 | $48.00 | 312 | — | — |
| 2023-04-05 | $48.00 | $48.00 | 853 | — | — |
| 2023-04-04 | $48.00 | $48.00 | 681 | — | — |
| 2023-04-03 | $46.80 | $46.80 | 429 | — | — |
| 2023-03-31 | $45.60 | $45.60 | 670 | — | — |
| 2023-03-30 | $46.80 | $46.80 | 143 | — | — |
| 2023-03-29 | $45.60 | $45.60 | 381 | — | — |
| 2023-03-28 | $44.40 | $44.40 | 148 | — | — |
| 2023-03-27 | $42.00 | $42.00 | 143 | — | — |
| 2023-03-24 | $44.40 | $44.40 | 1,177 | — | — |
| 2023-03-23 | $42.00 | $42.00 | 90 | — | — |
| 2023-03-22 | $42.00 | $42.00 | 60 | — | — |
| 2023-03-21 | $43.20 | $43.20 | 124 | — | — |
| 2023-03-20 | $42.00 | $42.00 | 488 | — | — |
| 2023-03-17 | $43.20 | $43.20 | 436 | — | — |
| 2023-03-16 | $44.40 | $44.40 | 220 | — | — |
| 2023-03-15 | $43.20 | $43.20 | 643 | — | — |
| 2023-03-14 | $45.60 | $45.60 | 611 | — | — |
| 2023-03-13 | $45.60 | $45.60 | 1,068 | — | — |
| 2023-03-10 | $50.40 | $50.40 | 627 | — | — |
| 2023-03-09 | $52.80 | $52.80 | 668 | — | — |
| 2023-03-08 | $56.40 | $56.40 | 1,884 | — | — |
| 2023-03-07 | $56.40 | $56.40 | 723 | — | — |
| 2023-03-06 | $56.40 | $56.40 | 1,413 | — | — |
| 2023-03-03 | $54.00 | $54.00 | 2,214 | — | — |
| 2023-03-02 | $50.40 | $50.40 | 1,008 | — | — |
| 2023-03-01 | $49.20 | $49.20 | 359 | — | — |
| 2023-02-28 | $49.20 | $49.20 | 621 | — | — |
| 2023-02-27 | $52.80 | $52.80 | 1,372 | — | — |
| 2023-02-24 | $50.40 | $50.40 | 668 | — | — |
| 2023-02-23 | $52.80 | $52.80 | 842 | — | — |
| 2023-02-22 | $54.00 | $54.00 | 732 | — | — |
| 2023-02-21 | $55.20 | $55.20 | 1,446 | — | — |
| 2023-02-17 | $61.20 | $61.20 | 12,411 | — | — |
| 2023-02-16 | $61.20 | $61.20 | 903 | — | — |
| 2023-02-15 | $61.20 | $61.20 | 523 | — | — |
| 2023-02-14 | $60.00 | $60.00 | 1,012 | — | — |
| 2023-02-13 | $63.60 | $63.60 | 2,809 | — | — |
| 2023-02-10 | $73.20 | $73.20 | 1,940 | — | — |
| 2023-02-09 | $76.80 | $76.80 | 3,695 | — | — |
| 2023-02-08 | $74.40 | $74.40 | 2,057 | — | — |
| 2023-02-07 | $81.60 | $81.60 | 3,202 | — | — |
| 2023-02-06 | $85.20 | $85.20 | 3,771 | — | — |
| 2023-02-03 | $93.60 | $93.60 | 10,401 | — | — |
| 2023-02-02 | $80.40 | $80.40 | 17,318 | — | — |
| 2023-02-01 | $92.40 | $92.40 | 270,425 | — | — |
| 2023-01-31 | $64.80 | $64.80 | 12,311 | — | — |
| 2023-01-30 | $43.20 | $43.20 | 758 | — | — |
| 2023-01-27 | $44.40 | $44.40 | 633 | — | — |
| 2023-01-26 | $45.60 | $45.60 | 372 | — | — |
| 2023-01-25 | $46.80 | $46.80 | 296 | — | — |
| 2023-01-24 | $45.60 | $45.60 | 723 | — | — |
| 2023-01-23 | $43.20 | $43.20 | 948 | — | — |
| 2023-01-20 | $40.80 | $40.80 | 1,318 | — | — |
| 2023-01-19 | $44.40 | $44.40 | 335 | — | — |
| 2023-01-18 | $45.60 | $45.60 | 458 | — | — |
| 2023-01-17 | $49.20 | $49.20 | 1,564 | — | — |
| 2023-01-13 | $45.60 | $45.60 | 453 | — | — |
| 2023-01-12 | $45.60 | $45.60 | 346 | — | — |
| 2023-01-11 | $46.80 | $46.80 | 1,008 | — | — |
| 2023-01-10 | $46.80 | $46.80 | 3,648 | — | — |
| 2023-01-09 | $45.60 | $45.60 | 264 | — | — |
| 2023-01-06 | $45.60 | $45.60 | 329 | — | — |
| 2023-01-05 | $43.20 | $43.20 | 1,199 | — | — |
| 2023-01-04 | $46.80 | $46.80 | 630 | — | — |
| 2023-01-03 | $40.80 | $40.80 | 261 | — | — |