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
- 2022-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $17.90 | $17.90 | 3,300 |
| 2023-12-28 | $18.35 | $18.35 | 7,748 |
| 2023-12-27 | $18.65 | $18.65 | 10,124 |
| 2023-12-26 | $18.50 | $18.50 | 6,892 |
| 2023-12-22 | $19.90 | $19.90 | 12,434 |
| 2023-12-21 | $20.10 | $20.10 | 13,896 |
| 2023-12-20 | $22.25 | $22.25 | 23,322 |
| 2023-12-19 | $21.75 | $21.75 | 76,064 |
| 2023-12-18 | $23.25 | $23.25 | 22,890 |
| 2023-12-15 | $22.50 | $22.50 | 32,380 |
| 2023-12-14 | $28.40 | $28.40 | 752,612 |
| 2023-12-13 | $19.15 | $19.15 | 13,538 |
| 2023-12-12 | $20.50 | $20.50 | 22,648 |
| 2023-12-11 | $36.00 | $36.00 | 38,124 |
| 2023-12-08 | $54.68 | $54.68 | 14,813 |
| 2023-12-07 | $51.51 | $51.51 | 1,710 |
| 2023-12-06 | $54.79 | $54.79 | 11,567 |
| 2023-12-05 | $55.14 | $55.14 | 933 |
| 2023-12-04 | $52.49 | $52.49 | 933 |
| 2023-12-01 | $54.07 | $54.07 | 978 |
| 2023-11-30 | $51.40 | $51.40 | 1,097 |
| 2023-11-29 | $53.70 | $53.70 | 951 |
| 2023-11-28 | $54.18 | $54.18 | 1,180 |
| 2023-11-27 | $54.68 | $54.68 | 1,545 |
| 2023-11-24 | $50.20 | $50.20 | 1,106 |
| 2023-11-22 | $45.38 | $45.38 | 1,335 |
| 2023-11-21 | $46.26 | $46.26 | 2,807 |
| 2023-11-20 | $43.96 | $43.96 | 7,791 |
| 2023-11-17 | $36.09 | $36.09 | 7,827 |
| 2023-11-16 | $42.65 | $42.65 | 5,075 |
| 2023-11-15 | $49.76 | $49.76 | 4,124 |
| 2023-11-14 | $59.06 | $59.06 | 12,564 |
| 2023-11-13 | $48.72 | $48.72 | 2,387 |
| 2023-11-10 | $55.77 | $55.77 | 1,801 |
| 2023-11-09 | $58.51 | $58.51 | 5,139 |
| 2023-11-08 | $49.43 | $49.43 | 29,846 |
| 2023-11-07 | $96.35 | $96.35 | 192 |
| 2023-11-06 | $100.61 | $100.61 | 521 |
| 2023-11-03 | $103.35 | $103.35 | 640 |
| 2023-11-02 | $107.17 | $107.17 | 91 |
| 2023-11-01 | $108.27 | $108.27 | 256 |
| 2023-10-31 | $108.27 | $108.27 | 741 |
| 2023-10-30 | $95.69 | $95.69 | 539 |
| 2023-10-27 | $100.07 | $100.07 | 0 |
| 2023-10-26 | $100.07 | $100.07 | 320 |
| 2023-10-25 | $110.67 | $110.67 | 887 |
| 2023-10-24 | $106.63 | $106.63 | 375 |
| 2023-10-23 | $103.89 | $103.89 | 0 |
| 2023-10-20 | $103.89 | $103.89 | 174 |
| 2023-10-19 | $113.30 | $113.30 | 1,161 |
| 2023-10-18 | $109.69 | $109.69 | 430 |
| 2023-10-17 | $98.43 | $98.43 | 110 |
| 2023-10-16 | $103.13 | $103.13 | 402 |
| 2023-10-13 | $104.00 | $104.00 | 27 |
| 2023-10-12 | $105.97 | $105.97 | 146 |
| 2023-10-11 | $107.17 | $107.17 | 55 |
| 2023-10-10 | $107.17 | $107.17 | 192 |
| 2023-10-09 | $109.47 | $109.47 | 1,609 |
| 2023-10-06 | $104.33 | $104.33 | 2,231 |
| 2023-10-05 | $109.47 | $109.47 | 1,390 |
| 2023-10-04 | $108.60 | $108.60 | 1,628 |
| 2023-10-03 | $109.03 | $109.03 | 905 |
| 2023-10-02 | $113.52 | $113.52 | 3,338 |
| 2023-09-29 | $110.56 | $110.56 | 6,273 |
| 2023-09-28 | $112.10 | $112.10 | 6,584 |
| 2023-09-27 | $114.13 | $114.13 | 12,838 |
| 2023-09-26 | $122.16 | $122.16 | 3,749 |
| 2023-09-25 | $115.38 | $115.38 | 1,527 |
| 2023-09-22 | $117.02 | $117.02 | 11,384 |
| 2023-09-21 | $117.13 | $117.13 | 12,646 |
| 2023-09-20 | $116.91 | $116.91 | 219 |
| 2023-09-19 | $117.02 | $117.02 | 91 |
| 2023-09-18 | $116.91 | $116.91 | 2,899 |
| 2023-09-15 | $116.80 | $116.80 | 12,427 |
| 2023-09-14 | $116.80 | $116.80 | 82 |
| 2023-09-13 | $116.85 | $116.85 | 41,066 |
| 2023-09-12 | $116.80 | $116.80 | 274 |
| 2023-09-11 | $116.85 | $116.85 | 4,380 |
| 2023-09-08 | $116.47 | $116.47 | 1,317 |
| 2023-09-07 | $116.91 | $116.91 | 128 |
| 2023-09-06 | $117.18 | $117.18 | 796 |
| 2023-09-05 | $116.69 | $116.69 | 0 |
| 2023-09-01 | $116.69 | $116.69 | 27 |
| 2023-08-31 | $116.80 | $116.80 | 9,235 |
| 2023-08-30 | $116.80 | $116.80 | 247 |
| 2023-08-29 | $116.47 | $116.47 | 183 |
| 2023-08-28 | $116.36 | $116.36 | 146 |
| 2023-08-25 | $116.80 | $116.80 | 0 |
| 2023-08-24 | $116.80 | $116.80 | 73 |
| 2023-08-23 | $116.85 | $116.85 | 247 |
| 2023-08-22 | $116.69 | $116.69 | 210 |
| 2023-08-21 | $116.69 | $116.69 | 713 |
| 2023-08-18 | $116.52 | $116.52 | 0 |
| 2023-08-17 | $116.52 | $116.52 | 686 |
| 2023-08-16 | $116.42 | $116.42 | 777 |
| 2023-08-15 | $116.38 | $116.38 | 13,926 |
| 2023-08-14 | $116.36 | $116.36 | 238 |
| 2023-08-11 | $116.52 | $116.52 | 3,027 |
| 2023-08-10 | $116.52 | $116.52 | 329 |
| 2023-08-09 | $116.47 | $116.47 | 302 |
| 2023-08-08 | $116.25 | $116.25 | 1,527 |
| 2023-08-07 | $116.14 | $116.14 | 27 |
| 2023-08-04 | $116.25 | $116.25 | 9 |
| 2023-08-03 | $116.25 | $116.25 | 219 |
| 2023-08-02 | $116.14 | $116.14 | 9 |
| 2023-08-01 | $116.14 | $116.14 | 192 |
| 2023-07-31 | $116.14 | $116.14 | 0 |
| 2023-07-28 | $116.14 | $116.14 | 0 |
| 2023-07-27 | $116.14 | $116.14 | 3,338 |
| 2023-07-26 | $115.92 | $115.92 | 0 |
| 2023-07-25 | $115.92 | $115.92 | 5,742 |
| 2023-07-24 | $116.14 | $116.14 | 0 |
| 2023-07-21 | $116.14 | $116.14 | 0 |
| 2023-07-20 | $116.14 | $116.14 | 0 |
| 2023-07-19 | $116.14 | $116.14 | 0 |
| 2023-07-18 | $116.14 | $116.14 | 9 |
| 2023-07-17 | $116.03 | $116.03 | 4,737 |
| 2023-07-14 | $115.81 | $115.81 | 9,601 |
| 2023-07-13 | $115.92 | $115.92 | 219 |
| 2023-07-12 | $115.70 | $115.70 | 23,089 |
| 2023-07-11 | $115.70 | $115.70 | 384 |
| 2023-07-10 | $115.81 | $115.81 | 24,021 |
| 2023-07-07 | $115.81 | $115.81 | 0 |
| 2023-07-06 | $115.81 | $115.81 | 2,359 |
| 2023-07-05 | $115.70 | $115.70 | 2,451 |
| 2023-07-03 | $115.70 | $115.70 | 55 |
| 2023-06-30 | $115.65 | $115.65 | 11,613 |
| 2023-06-29 | $115.81 | $115.81 | 65,681 |
| 2023-06-28 | $115.80 | $115.80 | 111,036 |
| 2023-06-27 | $115.70 | $115.70 | 40,471 |
| 2023-06-26 | $115.49 | $115.49 | 174 |
| 2023-06-23 | $115.49 | $115.49 | 192 |
| 2023-06-22 | $115.49 | $115.49 | 210 |
| 2023-06-21 | $115.59 | $115.59 | 878 |
| 2023-06-20 | $115.16 | $115.16 | 485 |
| 2023-06-16 | $115.38 | $115.38 | 5,651 |
| 2023-06-15 | $115.05 | $115.05 | 82 |
| 2023-06-14 | $115.27 | $115.27 | 393 |
| 2023-06-13 | $115.05 | $115.05 | 73 |
| 2023-06-12 | $115.05 | $115.05 | 91 |
| 2023-06-09 | $115.05 | $115.05 | 155 |
| 2023-06-08 | $115.05 | $115.05 | 174 |
| 2023-06-07 | $115.05 | $115.05 | 101 |
| 2023-06-06 | $115.16 | $115.16 | 2,195 |
| 2023-06-05 | $115.05 | $115.05 | 82 |
| 2023-06-02 | $114.94 | $114.94 | 0 |
| 2023-06-01 | $114.94 | $114.94 | 0 |
| 2023-05-31 | $114.94 | $114.94 | 0 |
| 2023-05-30 | $114.94 | $114.94 | 9 |
| 2023-05-26 | $114.94 | $114.94 | 229 |
| 2023-05-25 | $114.72 | $114.72 | 0 |
| 2023-05-24 | $114.72 | $114.72 | 0 |
| 2023-05-23 | $114.72 | $114.72 | 1,317 |
| 2023-05-22 | $114.83 | $114.83 | 91 |
| 2023-05-19 | $114.72 | $114.72 | 0 |
| 2023-05-18 | $114.72 | $114.72 | 0 |
| 2023-05-17 | $114.72 | $114.72 | 37 |
| 2023-05-16 | $114.72 | $114.72 | 0 |
| 2023-05-15 | $114.72 | $114.72 | 256 |
| 2023-05-12 | $114.61 | $114.61 | 0 |
| 2023-05-11 | $114.61 | $114.61 | 64 |
| 2023-05-10 | $114.39 | $114.39 | 0 |
| 2023-05-09 | $114.39 | $114.39 | 0 |
| 2023-05-08 | $114.39 | $114.39 | 0 |
| 2023-05-05 | $114.39 | $114.39 | 0 |
| 2023-05-04 | $114.39 | $114.39 | 5,669 |
| 2023-05-03 | $114.28 | $114.28 | 9 |
| 2023-05-02 | $114.28 | $114.28 | 101 |
| 2023-05-01 | $114.06 | $114.06 | 0 |
| 2023-04-28 | $114.06 | $114.06 | 0 |
| 2023-04-27 | $114.06 | $114.06 | 475 |
| 2023-04-26 | $113.95 | $113.95 | 933 |
| 2023-04-25 | $113.95 | $113.95 | 0 |
| 2023-04-24 | $113.95 | $113.95 | 0 |
| 2023-04-21 | $113.95 | $113.95 | 0 |
| 2023-04-20 | $113.95 | $113.95 | 128 |
| 2023-04-19 | $113.90 | $113.90 | 0 |
| 2023-04-18 | $113.90 | $113.90 | 0 |
| 2023-04-17 | $113.90 | $113.90 | 0 |
| 2023-04-14 | $113.90 | $113.90 | 0 |
| 2023-04-13 | $113.90 | $113.90 | 0 |
| 2023-04-12 | $113.90 | $113.90 | 128 |
| 2023-04-11 | $113.74 | $113.74 | 73 |
| 2023-04-10 | $113.63 | $113.63 | 0 |
| 2023-04-06 | $113.63 | $113.63 | 2,249 |
| 2023-04-05 | $114.28 | $114.28 | 0 |
| 2023-04-04 | $114.28 | $114.28 | 0 |
| 2023-04-03 | $114.28 | $114.28 | 9 |
| 2023-03-31 | $113.85 | $113.85 | 0 |
| 2023-03-30 | $113.85 | $113.85 | 0 |
| 2023-03-29 | $113.85 | $113.85 | 0 |
| 2023-03-28 | $113.85 | $113.85 | 0 |
| 2023-03-27 | $113.85 | $113.85 | 0 |
| 2023-03-24 | $113.85 | $113.85 | 0 |
| 2023-03-23 | $113.85 | $113.85 | 512 |
| 2023-03-22 | $113.74 | $113.74 | 9 |
| 2023-03-21 | $113.74 | $113.74 | 567 |
| 2023-03-20 | $113.74 | $113.74 | 631 |
| 2023-03-17 | $113.52 | $113.52 | 951 |
| 2023-03-16 | $113.52 | $113.52 | 2,825 |
| 2023-03-15 | $113.52 | $113.52 | 11,979 |
| 2023-03-14 | $113.30 | $113.30 | 15,179 |
| 2023-03-13 | $113.30 | $113.30 | 3,786 |
| 2023-03-10 | $113.52 | $113.52 | 2,094 |
| 2023-03-09 | $113.52 | $113.52 | 55 |
| 2023-03-08 | $113.52 | $113.52 | 494 |
| 2023-03-07 | $113.41 | $113.41 | 9 |
| 2023-03-06 | $112.97 | $112.97 | 0 |
| 2023-03-03 | $112.97 | $112.97 | 0 |
| 2023-03-02 | $112.97 | $112.97 | 0 |
| 2023-03-01 | $112.97 | $112.97 | 0 |
| 2023-02-28 | $112.97 | $112.97 | 0 |
| 2023-02-27 | $112.97 | $112.97 | 475 |
| 2023-02-24 | $112.97 | $112.97 | 0 |
| 2023-02-23 | $112.97 | $112.97 | 41,971 |
| 2023-02-22 | $113.19 | $113.19 | 0 |
| 2023-02-21 | $113.19 | $113.19 | 274 |
| 2023-02-17 | $112.97 | $112.97 | 0 |
| 2023-02-16 | $112.97 | $112.97 | 0 |
| 2023-02-15 | $112.97 | $112.97 | 6,227 |
| 2023-02-14 | $112.97 | $112.97 | 18,736 |
| 2023-02-13 | $112.97 | $112.97 | 6,017 |
| 2023-02-10 | $113.08 | $113.08 | 0 |
| 2023-02-09 | $113.08 | $113.08 | 10,104 |
| 2023-02-08 | $113.08 | $113.08 | 631 |
| 2023-02-07 | $112.97 | $112.97 | 27 |
| 2023-02-06 | $113.08 | $113.08 | 119 |
| 2023-02-03 | $112.92 | $112.92 | 9,144 |
| 2023-02-02 | $112.86 | $112.86 | 329 |
| 2023-02-01 | $112.86 | $112.86 | 2,908 |
| 2023-01-31 | $112.70 | $112.70 | 0 |
| 2023-01-30 | $112.70 | $112.70 | 36,987 |
| 2023-01-27 | $112.97 | $112.97 | 9,382 |
| 2023-01-26 | $112.75 | $112.75 | 18,352 |
| 2023-01-25 | $112.75 | $112.75 | 43,535 |
| 2023-01-24 | $112.97 | $112.97 | 3,475 |
| 2023-01-23 | $112.31 | $112.31 | 137 |
| 2023-01-20 | $112.31 | $112.31 | 0 |
| 2023-01-19 | $112.31 | $112.31 | 732 |
| 2023-01-18 | $112.31 | $112.31 | 79,681 |
| 2023-01-17 | $112.75 | $112.75 | 0 |
| 2023-01-13 | $112.75 | $112.75 | 9 |
| 2023-01-12 | $111.99 | $111.99 | 155 |
| 2023-01-11 | $111.77 | $111.77 | 55 |
| 2023-01-10 | $111.77 | $111.77 | 46 |
| 2023-01-09 | $111.33 | $111.33 | 0 |
| 2023-01-06 | $111.33 | $111.33 | 0 |
| 2023-01-05 | $111.33 | $111.33 | 0 |
| 2023-01-04 | $111.33 | $111.33 | 0 |
| 2023-01-03 | $111.33 | $111.33 | 18 |