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
- 2021-06-24 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 | $23.20 | $23.20 | 2,115 | — | — |
| 2023-12-28 | $22.50 | $22.50 | 2,805 | — | — |
| 2023-12-27 | $21.40 | $21.40 | 1,635 | — | — |
| 2023-12-26 | $21.00 | $21.00 | 1,160 | — | — |
| 2023-12-22 | $21.40 | $21.40 | 4,545 | — | — |
| 2023-12-21 | $21.00 | $21.00 | 3,615 | — | — |
| 2023-12-20 | $20.20 | $20.20 | 2,100 | — | — |
| 2023-12-19 | $18.00 | $18.00 | 1,145 | — | — |
| 2023-12-18 | $17.06 | $17.06 | 960 | — | — |
| 2023-12-15 | $17.66 | $17.66 | 3,105 | — | — |
| 2023-12-14 | $19.00 | $19.00 | 935 | — | — |
| 2023-12-13 | $18.20 | $18.20 | 2,225 | — | — |
| 2023-12-12 | $19.36 | $19.36 | 2,465 | — | — |
| 2023-12-11 | $20.40 | $20.40 | 535 | — | — |
| 2023-12-08 | $21.60 | $21.60 | 4,065 | — | — |
| 2023-12-07 | $21.60 | $21.60 | 3,635 | — | — |
| 2023-12-06 | $20.40 | $20.40 | 4,855 | — | — |
| 2023-12-05 | $19.00 | $19.00 | 9,590 | — | — |
| 2023-12-04 | $16.60 | $16.60 | 1,000 | — | — |
| 2023-12-01 | $17.10 | $17.10 | 6,405 | — | — |
| 2023-11-30 | $15.16 | $15.16 | 12,340 | — | — |
| 2023-11-29 | $15.02 | $15.02 | 3,335 | — | — |
| 2023-11-28 | $16.04 | $16.04 | 8,055 | — | — |
| 2023-11-27 | $17.50 | $17.50 | 3,425 | — | — |
| 2023-11-24 | $18.80 | $18.80 | 335 | — | — |
| 2023-11-22 | $19.24 | $19.24 | 820 | — | — |
| 2023-11-21 | $19.20 | $19.20 | 1,770 | — | — |
| 2023-11-20 | $20.00 | $20.00 | 4,010 | — | — |
| 2023-11-17 | $22.00 | $22.00 | 2,445 | — | — |
| 2023-11-16 | $21.00 | $21.00 | 2,975 | — | — |
| 2023-11-15 | $19.60 | $19.60 | 1,860 | — | — |
| 2023-11-14 | $19.60 | $19.60 | 4,720 | — | — |
| 2023-11-13 | $20.40 | $20.40 | 3,470 | — | — |
| 2023-11-10 | $20.60 | $20.60 | 3,090 | — | — |
| 2023-11-09 | $21.20 | $21.20 | 5,010 | — | — |
| 2023-11-08 | $20.80 | $20.80 | 2,490 | — | — |
| 2023-11-07 | $21.60 | $21.60 | 2,570 | — | — |
| 2023-11-06 | $22.20 | $22.20 | 1,610 | — | — |
| 2023-11-03 | $22.60 | $22.60 | 4,560 | — | — |
| 2023-11-02 | $20.74 | $20.74 | 7,465 | — | — |
| 2023-11-01 | $20.60 | $20.60 | 3,365 | — | — |
| 2023-10-31 | $22.80 | $22.80 | 2,295 | — | — |
| 2023-10-30 | $23.00 | $23.00 | 1,910 | — | — |
| 2023-10-27 | $23.60 | $23.60 | 2,395 | — | — |
| 2023-10-26 | $24.58 | $24.58 | 1,795 | — | — |
| 2023-10-25 | $23.80 | $23.80 | 2,045 | — | — |
| 2023-10-24 | $23.60 | $23.60 | 1,835 | — | — |
| 2023-10-23 | $25.80 | $25.80 | 1,205 | — | — |
| 2023-10-20 | $27.00 | $27.00 | 1,495 | — | — |
| 2023-10-19 | $28.80 | $28.80 | 970 | — | — |
| 2023-10-18 | $30.20 | $30.20 | 915 | — | — |
| 2023-10-17 | $30.40 | $30.40 | 3,065 | — | — |
| 2023-10-16 | $31.40 | $31.40 | 970 | — | — |
| 2023-10-13 | $33.00 | $33.00 | 1,095 | — | — |
| 2023-10-12 | $35.00 | $35.00 | 1,700 | — | — |
| 2023-10-11 | $34.00 | $34.00 | 2,830 | — | — |
| 2023-10-10 | $34.60 | $34.60 | 2,455 | — | — |
| 2023-10-09 | $32.80 | $32.80 | 935 | — | — |
| 2023-10-06 | $33.20 | $33.20 | 985 | — | — |
| 2023-10-05 | $33.40 | $33.40 | 900 | — | — |
| 2023-10-04 | $32.80 | $32.80 | 3,000 | — | — |
| 2023-10-03 | $31.00 | $31.00 | 3,140 | — | — |
| 2023-10-02 | $34.40 | $34.40 | 5,375 | — | — |
| 2023-09-29 | $34.60 | $34.60 | 3,680 | — | — |
| 2023-09-28 | $34.20 | $34.20 | 1,995 | — | — |
| 2023-09-27 | $33.80 | $33.80 | 1,960 | — | — |
| 2023-09-26 | $33.60 | $33.60 | 1,385 | — | — |
| 2023-09-25 | $32.00 | $32.00 | 1,405 | — | — |
| 2023-09-22 | $35.40 | $35.40 | 1,515 | — | — |
| 2023-09-21 | $34.40 | $34.40 | 1,265 | — | — |
| 2023-09-20 | $32.40 | $32.40 | 1,170 | — | — |
| 2023-09-19 | $35.40 | $35.40 | 2,085 | — | — |
| 2023-09-18 | $37.00 | $37.00 | 2,205 | — | — |
| 2023-09-15 | $34.40 | $34.40 | 4,300 | — | — |
| 2023-09-14 | $32.20 | $32.20 | 545 | — | — |
| 2023-09-13 | $31.20 | $31.20 | 805 | — | — |
| 2023-09-12 | $33.60 | $33.60 | 1,235 | — | — |
| 2023-09-11 | $34.20 | $34.20 | 2,065 | — | — |
| 2023-09-08 | $34.80 | $34.80 | 1,080 | — | — |
| 2023-09-07 | $35.60 | $35.60 | 725 | — | — |
| 2023-09-06 | $34.00 | $34.00 | 1,835 | — | — |
| 2023-09-05 | $35.40 | $35.40 | 1,820 | — | — |
| 2023-09-01 | $35.80 | $35.80 | 1,715 | — | — |
| 2023-08-31 | $36.20 | $36.20 | 1,580 | — | — |
| 2023-08-30 | $35.60 | $35.60 | 1,575 | — | — |
| 2023-08-29 | $34.00 | $34.00 | 825 | — | — |
| 2023-08-28 | $33.00 | $33.00 | 290 | — | — |
| 2023-08-25 | $33.40 | $33.40 | 1,215 | — | — |
| 2023-08-24 | $32.40 | $32.40 | 2,235 | — | — |
| 2023-08-23 | $31.40 | $31.40 | 3,265 | — | — |
| 2023-08-22 | $31.20 | $31.20 | 1,245 | — | — |
| 2023-08-21 | $31.40 | $31.40 | 1,870 | — | — |
| 2023-08-18 | $31.80 | $31.80 | 4,065 | — | — |
| 2023-08-17 | $32.20 | $32.20 | 3,035 | — | — |
| 2023-08-16 | $34.80 | $34.80 | 945 | — | — |
| 2023-08-15 | $34.40 | $34.40 | 2,755 | — | — |
| 2023-08-14 | $37.40 | $37.40 | 1,960 | — | — |
| 2023-08-11 | $39.00 | $39.00 | 3,075 | — | — |
| 2023-08-10 | $38.80 | $38.80 | 3,040 | — | — |
| 2023-08-09 | $43.60 | $43.60 | 1,120 | — | — |
| 2023-08-08 | $42.40 | $42.40 | 4,050 | — | — |
| 2023-08-07 | $43.40 | $43.40 | 2,470 | — | — |
| 2023-08-04 | $43.00 | $43.00 | 3,240 | — | — |
| 2023-08-03 | $45.00 | $45.00 | 4,090 | — | — |
| 2023-08-02 | $42.20 | $42.20 | 535 | — | — |
| 2023-08-01 | $43.00 | $43.00 | 1,480 | — | — |
| 2023-07-31 | $41.80 | $41.80 | 1,045 | — | — |
| 2023-07-28 | $41.22 | $41.22 | 2,195 | — | — |
| 2023-07-27 | $41.00 | $41.00 | 800 | — | — |
| 2023-07-26 | $42.60 | $42.60 | 710 | — | — |
| 2023-07-25 | $41.80 | $41.80 | 840 | — | — |
| 2023-07-24 | $42.40 | $42.40 | 2,020 | — | — |
| 2023-07-21 | $44.00 | $44.00 | 1,490 | — | — |
| 2023-07-20 | $45.40 | $45.40 | 1,720 | — | — |
| 2023-07-19 | $44.00 | $44.00 | 1,190 | — | — |
| 2023-07-18 | $44.20 | $44.20 | 700 | — | — |
| 2023-07-17 | $42.60 | $42.60 | 1,350 | — | — |
| 2023-07-14 | $45.80 | $45.80 | 1,220 | — | — |
| 2023-07-13 | $46.60 | $46.60 | 1,035 | — | — |
| 2023-07-12 | $46.40 | $46.40 | 3,635 | — | — |
| 2023-07-11 | $45.00 | $45.00 | 2,520 | — | — |
| 2023-07-10 | $42.80 | $42.80 | 5,355 | — | — |
| 2023-07-07 | $43.50 | $43.50 | 5,250 | — | — |
| 2023-07-06 | $41.80 | $41.80 | 2,630 | — | — |
| 2023-07-05 | $42.80 | $42.80 | 2,310 | — | — |
| 2023-07-03 | $44.80 | $44.80 | 735 | — | — |
| 2023-06-30 | $45.00 | $45.00 | 2,565 | — | — |
| 2023-06-29 | $46.20 | $46.20 | 2,125 | — | — |
| 2023-06-28 | $45.00 | $45.00 | 5,110 | — | — |
| 2023-06-27 | $44.60 | $44.60 | 4,995 | — | — |
| 2023-06-26 | $49.20 | $49.20 | 3,210 | — | — |
| 2023-06-23 | $47.20 | $47.20 | 1,460 | — | — |
| 2023-06-22 | $45.80 | $45.80 | 6,440 | — | — |
| 2023-06-21 | $43.60 | $43.60 | 2,415 | — | — |
| 2023-06-20 | $43.00 | $43.00 | 3,670 | — | — |
| 2023-06-16 | $44.60 | $44.60 | 2,135 | — | — |
| 2023-06-15 | $45.60 | $45.60 | 1,545 | — | — |
| 2023-06-14 | $46.60 | $46.60 | 9,555 | — | — |
| 2023-06-13 | $46.00 | $46.00 | 9,910 | — | — |
| 2023-06-12 | $48.60 | $48.60 | 22,320 | — | — |
| 2023-06-09 | $55.80 | $55.80 | 5,925 | — | — |
| 2023-06-08 | $56.60 | $56.60 | 9,495 | — | — |
| 2023-06-07 | $60.00 | $60.00 | 2,505 | — | — |
| 2023-06-06 | $62.60 | $62.60 | 1,690 | — | — |
| 2023-06-05 | $62.60 | $62.60 | 1,255 | — | — |
| 2023-06-02 | $63.60 | $63.60 | 1,820 | — | — |
| 2023-06-01 | $63.40 | $63.40 | 1,660 | — | — |
| 2023-05-31 | $62.00 | $62.00 | 885 | — | — |
| 2023-05-30 | $61.00 | $61.00 | 2,175 | — | — |
| 2023-05-26 | $63.80 | $63.80 | 2,550 | — | — |
| 2023-05-25 | $65.60 | $65.60 | 2,205 | — | — |
| 2023-05-24 | $64.00 | $64.00 | 5,490 | — | — |
| 2023-05-23 | $62.20 | $62.20 | 2,325 | — | — |
| 2023-05-22 | $61.60 | $61.60 | 4,810 | — | — |
| 2023-05-19 | $66.40 | $66.40 | 4,135 | — | — |
| 2023-05-18 | $68.00 | $68.00 | 4,345 | — | — |
| 2023-05-17 | $69.50 | $69.50 | 3,725 | — | — |
| 2023-05-16 | $67.40 | $67.40 | 5,900 | — | — |
| 2023-05-15 | $74.20 | $74.20 | 4,980 | — | — |
| 2023-05-12 | $70.60 | $70.60 | 27,035 | — | — |
| 2023-05-11 | $86.80 | $86.80 | 2,265 | — | — |
| 2023-05-10 | $86.00 | $86.00 | 3,490 | — | — |
| 2023-05-09 | $83.60 | $83.60 | 1,785 | — | — |
| 2023-05-08 | $84.00 | $84.00 | 18,610 | — | — |
| 2023-05-05 | $83.80 | $83.80 | 3,045 | — | — |
| 2023-05-04 | $81.60 | $81.60 | 3,655 | — | — |
| 2023-05-03 | $81.80 | $81.80 | 2,095 | — | — |
| 2023-05-02 | $83.20 | $83.20 | 1,605 | — | — |
| 2023-05-01 | $82.00 | $82.00 | 2,250 | — | — |
| 2023-04-28 | $79.40 | $79.40 | 3,950 | — | — |
| 2023-04-27 | $80.20 | $80.20 | 2,595 | — | — |
| 2023-04-26 | $81.60 | $81.60 | 2,670 | — | — |
| 2023-04-25 | $82.58 | $82.58 | 1,705 | — | — |
| 2023-04-24 | $82.00 | $82.00 | 3,075 | — | — |
| 2023-04-21 | $85.60 | $85.60 | 850 | — | — |
| 2023-04-20 | $87.00 | $87.00 | 1,540 | — | — |
| 2023-04-19 | $88.40 | $88.40 | 2,855 | — | — |
| 2023-04-18 | $88.40 | $88.40 | 3,105 | — | — |
| 2023-04-17 | $86.30 | $86.30 | 2,905 | — | — |
| 2023-04-14 | $82.60 | $82.60 | 2,525 | — | — |
| 2023-04-13 | $85.60 | $85.60 | 6,190 | — | — |
| 2023-04-12 | $83.00 | $83.00 | 1,720 | — | — |
| 2023-04-11 | $78.00 | $78.00 | 1,185 | — | — |
| 2023-04-10 | $74.40 | $74.40 | 1,405 | — | — |
| 2023-04-06 | $79.20 | $79.20 | 3,200 | — | — |
| 2023-04-05 | $80.00 | $80.00 | 1,255 | — | — |
| 2023-04-04 | $80.20 | $80.20 | 1,065 | — | — |
| 2023-04-03 | $83.00 | $83.00 | 1,250 | — | — |
| 2023-03-31 | $81.00 | $81.00 | 1,385 | — | — |
| 2023-03-30 | $83.80 | $83.80 | 545 | — | — |
| 2023-03-29 | $82.40 | $82.40 | 580 | — | — |
| 2023-03-28 | $83.40 | $83.40 | 1,025 | — | — |
| 2023-03-27 | $85.80 | $85.80 | 1,555 | — | — |
| 2023-03-24 | $82.40 | $82.40 | 490 | — | — |
| 2023-03-23 | $83.20 | $83.20 | 1,325 | — | — |
| 2023-03-22 | $85.80 | $85.80 | 550 | — | — |
| 2023-03-21 | $88.20 | $88.20 | 1,705 | — | — |
| 2023-03-20 | $84.80 | $84.80 | 1,950 | — | — |
| 2023-03-17 | $85.00 | $85.00 | 2,125 | — | — |
| 2023-03-16 | $89.60 | $89.60 | 2,340 | — | — |
| 2023-03-15 | $84.40 | $84.40 | 1,105 | — | — |
| 2023-03-14 | $84.20 | $84.20 | 4,295 | — | — |
| 2023-03-13 | $85.40 | $85.40 | 4,565 | — | — |
| 2023-03-10 | $81.20 | $81.20 | 3,390 | — | — |
| 2023-03-09 | $90.20 | $90.20 | 2,165 | — | — |
| 2023-03-08 | $88.00 | $88.00 | 835 | — | — |
| 2023-03-07 | $90.80 | $90.80 | 1,520 | — | — |
| 2023-03-06 | $94.40 | $94.40 | 1,995 | — | — |
| 2023-03-03 | $93.80 | $93.80 | 3,680 | — | — |
| 2023-03-02 | $95.00 | $95.00 | 1,830 | — | — |
| 2023-03-01 | $97.20 | $97.20 | 3,355 | — | — |
| 2023-02-28 | $94.60 | $94.60 | 3,715 | — | — |
| 2023-02-27 | $91.60 | $91.60 | 2,340 | — | — |
| 2023-02-24 | $86.60 | $86.60 | 3,215 | — | — |
| 2023-02-23 | $90.60 | $90.60 | 2,365 | — | — |
| 2023-02-22 | $90.60 | $90.60 | 3,760 | — | — |
| 2023-02-21 | $86.00 | $86.00 | 1,690 | — | — |
| 2023-02-17 | $91.40 | $91.40 | 1,165 | — | — |
| 2023-02-16 | $92.00 | $92.00 | 5,110 | — | — |
| 2023-02-15 | $88.00 | $88.00 | 7,385 | — | — |
| 2023-02-14 | $79.00 | $79.00 | 2,210 | — | — |
| 2023-02-13 | $74.00 | $74.00 | 1,425 | — | — |
| 2023-02-10 | $80.80 | $80.80 | 2,780 | — | — |
| 2023-02-09 | $81.40 | $81.40 | 1,155 | — | — |
| 2023-02-08 | $81.80 | $81.80 | 3,175 | — | — |
| 2023-02-07 | $78.98 | $78.98 | 3,845 | — | — |
| 2023-02-06 | $70.82 | $70.82 | 2,885 | — | — |
| 2023-02-03 | $65.20 | $65.20 | 1,115 | — | — |
| 2023-02-02 | $63.80 | $63.80 | 1,925 | — | — |
| 2023-02-01 | $63.80 | $63.80 | 280 | — | — |
| 2023-01-31 | $63.40 | $63.40 | 1,400 | — | — |
| 2023-01-30 | $62.40 | $62.40 | 905 | — | — |
| 2023-01-27 | $62.74 | $62.74 | 1,235 | — | — |
| 2023-01-26 | $62.40 | $62.40 | 595 | — | — |
| 2023-01-25 | $60.00 | $60.00 | 1,170 | — | — |
| 2023-01-24 | $59.20 | $59.20 | 4,945 | — | — |
| 2023-01-23 | $65.10 | $65.10 | 750 | — | — |
| 2023-01-20 | $65.20 | $65.20 | 845 | — | — |
| 2023-01-19 | $64.40 | $64.40 | 750 | — | — |
| 2023-01-18 | $66.20 | $66.20 | 1,140 | — | — |
| 2023-01-17 | $69.00 | $69.00 | 795 | — | — |
| 2023-01-13 | $69.40 | $69.40 | 1,250 | — | — |
| 2023-01-12 | $74.80 | $74.80 | 1,545 | — | — |
| 2023-01-11 | $68.60 | $68.60 | 2,345 | — | — |
| 2023-01-10 | $60.60 | $60.60 | 1,345 | — | — |
| 2023-01-09 | $56.40 | $56.40 | 860 | — | — |
| 2023-01-06 | $56.80 | $56.80 | 1,175 | — | — |
| 2023-01-05 | $54.20 | $54.20 | 1,025 | — | — |
| 2023-01-04 | $53.20 | $53.20 | 1,730 | — | — |
| 2023-01-03 | $54.80 | $54.80 | 1,315 | — | — |