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
- 2013-04-03 to 2026-08-28
- 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 | $20.00 | $20.00 | 19 |
| 2023-12-28 | $19.75 | $19.75 | 0 |
| 2023-12-27 | $17.50 | $17.50 | 0 |
| 2023-12-26 | $17.50 | $17.50 | 0 |
| 2023-12-22 | $17.50 | $17.50 | 0 |
| 2023-12-21 | $17.50 | $17.50 | 20 |
| 2023-12-20 | $20.00 | $20.00 | 3 |
| 2023-12-19 | $17.50 | $17.50 | 127 |
| 2023-12-18 | $17.50 | $17.50 | 62 |
| 2023-12-15 | $20.00 | $20.00 | 0 |
| 2023-12-14 | $20.00 | $20.00 | 2 |
| 2023-12-13 | $22.50 | $22.50 | 0 |
| 2023-12-12 | $21.50 | $21.50 | 5 |
| 2023-12-11 | $21.25 | $21.25 | 11 |
| 2023-12-08 | $27.50 | $27.50 | 16 |
| 2023-12-07 | $20.00 | $20.00 | 6 |
| 2023-12-06 | $25.00 | $25.00 | 140 |
| 2023-12-05 | $27.50 | $27.50 | 4 |
| 2023-12-04 | $27.50 | $27.50 | 0 |
| 2023-12-01 | $27.50 | $27.50 | 0 |
| 2023-11-30 | $27.50 | $27.50 | 3 |
| 2023-11-29 | $25.00 | $25.00 | 6 |
| 2023-11-28 | $30.00 | $30.00 | 15 |
| 2023-11-27 | $23.75 | $23.75 | 9 |
| 2023-11-24 | $25.00 | $25.00 | 2 |
| 2023-11-22 | $22.50 | $22.50 | 1 |
| 2023-11-21 | $21.25 | $21.25 | 0 |
| 2023-11-20 | $21.25 | $21.25 | 8 |
| 2023-11-17 | $20.00 | $20.00 | 17 |
| 2023-11-16 | $25.00 | $25.00 | 0 |
| 2023-11-15 | $26.25 | $26.25 | 5 |
| 2023-11-14 | $27.50 | $27.50 | 2 |
| 2023-11-13 | $30.00 | $30.00 | 4 |
| 2023-11-10 | $25.00 | $25.00 | 0 |
| 2023-11-09 | $25.00 | $25.00 | 7 |
| 2023-11-08 | $21.25 | $21.25 | 56 |
| 2023-11-07 | $25.00 | $25.00 | 0 |
| 2023-11-06 | $20.00 | $20.00 | 120 |
| 2023-11-03 | $22.50 | $22.50 | 86 |
| 2023-11-02 | $25.00 | $25.00 | 197 |
| 2023-11-01 | $25.00 | $25.00 | 0 |
| 2023-10-31 | $25.00 | $25.00 | 0 |
| 2023-10-30 | $22.50 | $22.50 | 0 |
| 2023-10-27 | $22.50 | $22.50 | 0 |
| 2023-10-26 | $22.50 | $22.50 | 0 |
| 2023-10-25 | $22.50 | $22.50 | 0 |
| 2023-10-24 | $22.50 | $22.50 | 32 |
| 2023-10-23 | $23.75 | $23.75 | 0 |
| 2023-10-20 | $25.00 | $25.00 | 0 |
| 2023-10-19 | $25.00 | $25.00 | 3 |
| 2023-10-18 | $22.50 | $22.50 | 0 |
| 2023-10-17 | $22.50 | $22.50 | 0 |
| 2023-10-16 | $21.25 | $21.25 | 11 |
| 2023-10-13 | $22.50 | $22.50 | 10 |
| 2023-10-12 | $20.00 | $20.00 | 20 |
| 2023-10-11 | $18.75 | $18.75 | 139 |
| 2023-10-10 | $20.00 | $20.00 | 0 |
| 2023-10-09 | $20.00 | $20.00 | 0 |
| 2023-10-06 | $25.00 | $25.00 | 0 |
| 2023-10-05 | $25.00 | $25.00 | 40 |
| 2023-10-04 | $25.00 | $25.00 | 0 |
| 2023-10-03 | $25.00 | $25.00 | 149 |
| 2023-10-02 | $20.00 | $20.00 | 11 |
| 2023-09-29 | $25.00 | $25.00 | 10 |
| 2023-09-28 | $25.00 | $25.00 | 60 |
| 2023-09-27 | $17.50 | $17.50 | 40 |
| 2023-09-26 | $22.50 | $22.50 | 0 |
| 2023-09-25 | $22.50 | $22.50 | 0 |
| 2023-09-22 | $22.50 | $22.50 | 0 |
| 2023-09-21 | $22.50 | $22.50 | 126 |
| 2023-09-20 | $17.50 | $17.50 | 17 |
| 2023-09-19 | $20.00 | $20.00 | 0 |
| 2023-09-18 | $20.00 | $20.00 | 335 |
| 2023-09-15 | $20.75 | $20.75 | 4 |
| 2023-09-14 | $25.00 | $25.00 | 0 |
| 2023-09-13 | $25.00 | $25.00 | 0 |
| 2023-09-12 | $25.00 | $25.00 | 2 |
| 2023-09-11 | $25.00 | $25.00 | 0 |
| 2023-09-08 | $25.00 | $25.00 | 1 |
| 2023-09-07 | $25.00 | $25.00 | 29 |
| 2023-09-06 | $22.50 | $22.50 | 32 |
| 2023-09-05 | $25.00 | $25.00 | 59 |
| 2023-09-01 | $21.25 | $21.25 | 1 |
| 2023-08-31 | $22.50 | $22.50 | 47 |
| 2023-08-30 | $25.00 | $25.00 | 296 |
| 2023-08-29 | $22.50 | $22.50 | 6 |
| 2023-08-28 | $20.00 | $20.00 | 0 |
| 2023-08-25 | $20.00 | $20.00 | 0 |
| 2023-08-24 | $20.00 | $20.00 | 0 |
| 2023-08-23 | $20.00 | $20.00 | 0 |
| 2023-08-22 | $20.00 | $20.00 | 91 |
| 2023-08-21 | $22.50 | $22.50 | 4 |
| 2023-08-18 | $22.50 | $22.50 | 60 |
| 2023-08-17 | $22.50 | $22.50 | 213 |
| 2023-08-16 | $25.00 | $25.00 | 81 |
| 2023-08-15 | $25.00 | $25.00 | 0 |
| 2023-08-14 | $25.00 | $25.00 | 144 |
| 2023-08-11 | $21.25 | $21.25 | 142 |
| 2023-08-10 | $18.00 | $18.00 | 76 |
| 2023-08-09 | $25.00 | $25.00 | 0 |
| 2023-08-08 | $25.00 | $25.00 | 625 |
| 2023-08-07 | $25.00 | $25.00 | 79 |
| 2023-08-04 | $33.50 | $33.50 | 393 |
| 2023-08-03 | $20.75 | $20.75 | 19 |
| 2023-08-02 | $25.00 | $25.00 | 5 |
| 2023-08-01 | $25.00 | $25.00 | 116 |
| 2023-07-31 | $17.25 | $17.25 | 149 |
| 2023-07-28 | $17.50 | $17.50 | 174 |
| 2023-07-27 | $17.50 | $17.50 | 1,055 |
| 2023-07-26 | $15.00 | $15.00 | 604 |
| 2023-07-25 | $15.00 | $15.00 | 535 |
| 2023-07-24 | $15.00 | $15.00 | 594 |
| 2023-07-21 | $20.00 | $20.00 | 811 |
| 2023-07-20 | $32.50 | $32.50 | 108 |
| 2023-07-19 | $37.50 | $37.50 | 0 |
| 2023-07-18 | $37.50 | $37.50 | 58 |
| 2023-07-17 | $32.50 | $32.50 | 0 |
| 2023-07-14 | $32.50 | $32.50 | 0 |
| 2023-07-13 | $30.00 | $30.00 | 64 |
| 2023-07-12 | $25.00 | $25.00 | 134 |
| 2023-07-11 | $27.50 | $27.50 | 76 |
| 2023-07-10 | $45.00 | $45.00 | 6 |
| 2023-07-07 | $35.00 | $35.00 | 0 |
| 2023-07-06 | $27.50 | $27.50 | 28 |
| 2023-07-05 | $32.50 | $32.50 | 0 |
| 2023-07-03 | $32.50 | $32.50 | 0 |
| 2023-06-30 | $40.00 | $40.00 | 0 |
| 2023-06-29 | $40.00 | $40.00 | 0 |
| 2023-06-28 | $40.00 | $40.00 | 1 |
| 2023-06-27 | $30.00 | $30.00 | 0 |
| 2023-06-26 | $25.00 | $25.00 | 62 |
| 2023-06-23 | $33.75 | $33.75 | 0 |
| 2023-06-22 | $33.75 | $33.75 | 0 |
| 2023-06-21 | $33.75 | $33.75 | 3 |
| 2023-06-20 | $32.50 | $32.50 | 8 |
| 2023-06-16 | $42.50 | $42.50 | 39 |
| 2023-06-15 | $30.00 | $30.00 | 58 |
| 2023-06-14 | $30.00 | $30.00 | 41 |
| 2023-06-13 | $42.50 | $42.50 | 0 |
| 2023-06-12 | $42.50 | $42.50 | 10 |
| 2023-06-09 | $37.50 | $37.50 | 16 |
| 2023-06-08 | $40.00 | $40.00 | 25 |
| 2023-06-07 | $37.50 | $37.50 | 38 |
| 2023-06-06 | $27.50 | $27.50 | 33 |
| 2023-06-05 | $35.00 | $35.00 | 14 |
| 2023-06-02 | $35.00 | $35.00 | 10 |
| 2023-06-01 | $35.00 | $35.00 | 26 |
| 2023-05-31 | $32.50 | $32.50 | 21 |
| 2023-05-30 | $32.50 | $32.50 | 36 |
| 2023-05-26 | $37.50 | $37.50 | 32 |
| 2023-05-25 | $45.00 | $45.00 | 0 |
| 2023-05-24 | $45.00 | $45.00 | 36 |
| 2023-05-23 | $37.50 | $37.50 | 29 |
| 2023-05-22 | $45.00 | $45.00 | 81 |
| 2023-05-19 | $44.25 | $44.25 | 265 |
| 2023-05-18 | $32.50 | $32.50 | 3 |
| 2023-05-17 | $32.50 | $32.50 | 14 |
| 2023-05-16 | $35.00 | $35.00 | 0 |
| 2023-05-15 | $35.00 | $35.00 | 443 |
| 2023-05-12 | $37.50 | $37.50 | 11 |
| 2023-05-11 | $40.00 | $40.00 | 1,007 |
| 2023-05-10 | $27.50 | $27.50 | 540 |
| 2023-05-09 | $23.75 | $23.75 | 1,952 |
| 2023-05-08 | $15.00 | $15.00 | 695 |
| 2023-05-05 | $15.00 | $15.00 | 2 |
| 2023-05-04 | $20.00 | $20.00 | 535 |
| 2023-05-03 | $25.50 | $25.50 | 38 |
| 2023-05-02 | $27.50 | $27.50 | 195 |
| 2023-05-01 | $30.00 | $30.00 | 3 |
| 2023-04-28 | $30.00 | $30.00 | 5 |
| 2023-04-27 | $32.50 | $32.50 | 14 |
| 2023-04-26 | $37.50 | $37.50 | 3 |
| 2023-04-25 | $32.50 | $32.50 | 53 |
| 2023-04-24 | $35.00 | $35.00 | 13 |
| 2023-04-21 | $45.00 | $45.00 | 35 |
| 2023-04-20 | $30.00 | $30.00 | 47 |
| 2023-04-19 | $40.00 | $40.00 | 0 |
| 2023-04-18 | $40.00 | $40.00 | 1 |
| 2023-04-17 | $40.00 | $40.00 | 2 |
| 2023-04-14 | $35.00 | $35.00 | 63 |
| 2023-04-13 | $37.50 | $37.50 | 47 |
| 2023-04-12 | $37.50 | $37.50 | 292 |
| 2023-04-11 | $52.50 | $52.50 | 0 |
| 2023-04-10 | $52.50 | $52.50 | 1 |
| 2023-04-06 | $45.00 | $45.00 | 25 |
| 2023-04-05 | $57.50 | $57.50 | 31 |
| 2023-04-04 | $42.50 | $42.50 | 132 |
| 2023-04-03 | $50.00 | $50.00 | 112 |
| 2023-03-31 | $40.00 | $40.00 | 0 |
| 2023-03-30 | $32.50 | $32.50 | 2 |
| 2023-03-29 | $40.00 | $40.00 | 0 |
| 2023-03-28 | $40.00 | $40.00 | 0 |
| 2023-03-27 | $40.00 | $40.00 | 0 |
| 2023-03-24 | $40.00 | $40.00 | 53 |
| 2023-03-23 | $50.00 | $50.00 | 0 |
| 2023-03-22 | $40.00 | $40.00 | 18 |
| 2023-03-21 | $55.00 | $55.00 | 0 |
| 2023-03-20 | $55.00 | $55.00 | 0 |
| 2023-03-17 | $55.00 | $55.00 | 0 |
| 2023-03-16 | $55.00 | $55.00 | 13 |
| 2023-03-15 | $60.00 | $60.00 | 0 |
| 2023-03-14 | $60.00 | $60.00 | 0 |
| 2023-03-13 | $51.25 | $51.25 | 0 |
| 2023-03-10 | $60.00 | $60.00 | 0 |
| 2023-03-09 | $60.00 | $60.00 | 0 |
| 2023-03-08 | $42.50 | $42.50 | 3 |
| 2023-03-07 | $40.00 | $40.00 | 9 |
| 2023-03-06 | $55.00 | $55.00 | 11 |
| 2023-03-03 | $48.75 | $48.75 | 0 |
| 2023-03-02 | $57.50 | $57.50 | 4 |
| 2023-03-01 | $58.75 | $58.75 | 4 |
| 2023-02-28 | $53.75 | $53.75 | 4 |
| 2023-02-27 | $45.00 | $45.00 | 0 |
| 2023-02-24 | $45.00 | $45.00 | 0 |
| 2023-02-23 | $53.75 | $53.75 | 0 |
| 2023-02-22 | $55.00 | $55.00 | 4 |
| 2023-02-21 | $66.25 | $66.25 | 0 |
| 2023-02-17 | $54.50 | $54.50 | 7 |
| 2023-02-16 | $53.75 | $53.75 | 2 |
| 2023-02-15 | $42.50 | $42.50 | 210 |
| 2023-02-14 | $42.50 | $42.50 | 56 |
| 2023-02-13 | $47.50 | $47.50 | 91 |
| 2023-02-10 | $57.50 | $57.50 | 204 |
| 2023-02-09 | $67.50 | $67.50 | 161 |
| 2023-02-08 | $82.50 | $82.50 | 119 |
| 2023-02-07 | $75.00 | $75.00 | 0 |
| 2023-02-06 | $75.00 | $75.00 | 36 |
| 2023-02-03 | $60.00 | $60.00 | 1 |
| 2023-02-02 | $52.50 | $52.50 | 1 |
| 2023-02-01 | $62.50 | $62.50 | 0 |
| 2023-01-31 | $62.50 | $62.50 | 0 |
| 2023-01-30 | $62.50 | $62.50 | 0 |
| 2023-01-27 | $62.50 | $62.50 | 4 |
| 2023-01-26 | $62.50 | $62.50 | 0 |
| 2023-01-25 | $62.50 | $62.50 | 2 |
| 2023-01-24 | $75.00 | $75.00 | 38 |
| 2023-01-23 | $70.00 | $70.00 | 0 |
| 2023-01-20 | $62.50 | $62.50 | 38 |
| 2023-01-19 | $82.50 | $82.50 | 25 |
| 2023-01-18 | $70.00 | $70.00 | 0 |
| 2023-01-17 | $70.00 | $70.00 | 5 |
| 2023-01-13 | $66.25 | $66.25 | 19 |
| 2023-01-12 | $67.50 | $67.50 | 0 |
| 2023-01-11 | $67.50 | $67.50 | 2 |
| 2023-01-10 | $58.50 | $58.50 | 0 |
| 2023-01-09 | $58.50 | $58.50 | 5 |
| 2023-01-06 | $62.50 | $62.50 | 0 |
| 2023-01-05 | $62.50 | $62.50 | 0 |
| 2023-01-04 | $55.00 | $55.00 | 36 |
| 2023-01-03 | $60.00 | $60.00 | 2 |