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
- 2006-04-18 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 | $20.40 | $20.40 | 4,188 | — | — |
| 2023-12-28 | $18.00 | $18.00 | 4,058 | — | — |
| 2023-12-27 | $18.00 | $18.00 | 5,875 | — | — |
| 2023-12-26 | $17.60 | $17.60 | 12,058 | — | — |
| 2023-12-22 | $23.20 | $23.20 | 3,840 | — | — |
| 2023-12-21 | $20.40 | $20.40 | 5,688 | — | — |
| 2023-12-20 | $23.60 | $23.60 | 17,240 | — | — |
| 2023-12-19 | $30.00 | $30.00 | 12,365 | — | — |
| 2023-12-18 | $28.40 | $28.40 | 7,253 | — | — |
| 2023-12-15 | $33.60 | $33.60 | 17,590 | — | — |
| 2023-12-14 | $36.00 | $36.00 | 13,585 | — | — |
| 2023-12-13 | $32.80 | $32.80 | 14,278 | — | — |
| 2023-12-12 | $23.20 | $23.20 | 5,893 | — | — |
| 2023-12-11 | $21.20 | $21.20 | 1,628 | — | — |
| 2023-12-08 | $20.40 | $20.40 | 2,613 | — | — |
| 2023-12-07 | $22.80 | $22.80 | 11,340 | — | — |
| 2023-12-06 | $18.80 | $18.80 | 8,263 | — | — |
| 2023-12-05 | $16.40 | $16.40 | 2,400 | — | — |
| 2023-12-04 | $16.40 | $16.40 | 3,728 | — | — |
| 2023-12-01 | $16.80 | $16.80 | 685 | — | — |
| 2023-11-30 | $16.80 | $16.80 | 1,788 | — | — |
| 2023-11-29 | $16.40 | $16.40 | 2,323 | — | — |
| 2023-11-28 | $17.20 | $17.20 | 405 | — | — |
| 2023-11-27 | $16.80 | $16.80 | 1,575 | — | — |
| 2023-11-24 | $17.20 | $17.20 | 1,415 | — | — |
| 2023-11-22 | $16.00 | $16.00 | 3,443 | — | — |
| 2023-11-21 | $16.40 | $16.40 | 6,460 | — | — |
| 2023-11-20 | $17.60 | $17.60 | 2,480 | — | — |
| 2023-11-17 | $16.00 | $16.00 | 2,068 | — | — |
| 2023-11-16 | $15.60 | $15.60 | 3,683 | — | — |
| 2023-11-15 | $15.60 | $15.60 | 4,733 | — | — |
| 2023-11-14 | $16.40 | $16.40 | 9,353 | — | — |
| 2023-11-13 | $16.80 | $16.80 | 17,035 | — | — |
| 2023-11-10 | $15.60 | $15.60 | 28,240 | — | — |
| 2023-11-09 | $13.60 | $13.60 | 9,863 | — | — |
| 2023-11-08 | $12.40 | $12.40 | 3,893 | — | — |
| 2023-11-07 | $12.40 | $12.40 | 4,030 | — | — |
| 2023-11-06 | $12.40 | $12.40 | 14,990 | — | — |
| 2023-11-03 | $11.60 | $11.60 | 17,433 | — | — |
| 2023-11-02 | $11.20 | $11.20 | 17,048 | — | — |
| 2023-11-01 | $10.40 | $10.40 | 9,735 | — | — |
| 2023-10-31 | $10.80 | $10.80 | 10,125 | — | — |
| 2023-10-30 | $10.40 | $10.40 | 5,160 | — | — |
| 2023-10-27 | $10.40 | $10.40 | 4,543 | — | — |
| 2023-10-26 | $10.00 | $10.00 | 4,115 | — | — |
| 2023-10-25 | $10.00 | $10.00 | 3,723 | — | — |
| 2023-10-24 | $9.60 | $9.60 | 3,038 | — | — |
| 2023-10-23 | $10.00 | $10.00 | 2,020 | — | — |
| 2023-10-20 | $9.60 | $9.60 | 11,278 | — | — |
| 2023-10-19 | $10.40 | $10.40 | 17,370 | — | — |
| 2023-10-18 | $10.40 | $10.40 | 2,553 | — | — |
| 2023-10-17 | $9.60 | $9.60 | 5,030 | — | — |
| 2023-10-16 | $10.40 | $10.40 | 11,453 | — | — |
| 2023-10-13 | $9.60 | $9.60 | 13,868 | — | — |
| 2023-10-12 | $10.40 | $10.40 | 23,128 | — | — |
| 2023-10-11 | $10.00 | $10.00 | 6,960 | — | — |
| 2023-10-10 | $10.00 | $10.00 | 10,495 | — | — |
| 2023-10-09 | $9.60 | $9.60 | 14,385 | — | — |
| 2023-10-06 | $10.00 | $10.00 | 8,348 | — | — |
| 2023-10-05 | $10.00 | $10.00 | 16,235 | — | — |
| 2023-10-04 | $10.00 | $10.00 | 14,125 | — | — |
| 2023-10-03 | $9.60 | $9.60 | 13,570 | — | — |
| 2023-10-02 | $9.60 | $9.60 | 16,505 | — | — |
| 2023-09-29 | $10.00 | $10.00 | 23,958 | — | — |
| 2023-09-28 | $9.20 | $9.20 | 43,070 | — | — |
| 2023-09-27 | $9.60 | $9.60 | 201,675 | — | — |
| 2023-09-26 | $14.00 | $14.00 | 18,218 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 8,438 | — | — |
| 2023-09-22 | $19.60 | $19.60 | 7,970 | — | — |
| 2023-09-21 | $17.60 | $17.60 | 4,600 | — | — |
| 2023-09-20 | $19.60 | $19.60 | 1,963 | — | — |
| 2023-09-19 | $20.40 | $20.40 | 978 | — | — |
| 2023-09-18 | $21.60 | $21.60 | 2,500 | — | — |
| 2023-09-15 | $24.00 | $24.00 | 26,355 | — | — |
| 2023-09-14 | $18.00 | $18.00 | 7,970 | — | — |
| 2023-09-13 | $20.40 | $20.40 | 2,830 | — | — |
| 2023-09-12 | $21.60 | $21.60 | 1,303 | — | — |
| 2023-09-11 | $21.60 | $21.60 | 1,510 | — | — |
| 2023-09-08 | $22.40 | $22.40 | 1,680 | — | — |
| 2023-09-07 | $21.20 | $21.20 | 6,978 | — | — |
| 2023-09-06 | $26.00 | $26.00 | 3,363 | — | — |
| 2023-09-05 | $28.80 | $28.80 | 1,773 | — | — |
| 2023-09-01 | $28.40 | $28.40 | 518 | — | — |
| 2023-08-31 | $28.40 | $28.40 | 638 | — | — |
| 2023-08-30 | $29.60 | $29.60 | 583 | — | — |
| 2023-08-29 | $28.80 | $28.80 | 2,083 | — | — |
| 2023-08-28 | $28.00 | $28.00 | 2,438 | — | — |
| 2023-08-25 | $27.20 | $27.20 | 2,605 | — | — |
| 2023-08-24 | $28.80 | $28.80 | 1,380 | — | — |
| 2023-08-23 | $30.80 | $30.80 | 5,458 | — | — |
| 2023-08-22 | $30.00 | $30.00 | 1,010 | — | — |
| 2023-08-21 | $30.80 | $30.80 | 118 | — | — |
| 2023-08-18 | $30.80 | $30.80 | 1,068 | — | — |
| 2023-08-17 | $30.00 | $30.00 | 900 | — | — |
| 2023-08-16 | $30.40 | $30.40 | 1,508 | — | — |
| 2023-08-15 | $29.60 | $29.60 | 7,258 | — | — |
| 2023-08-14 | $32.00 | $32.00 | 3,718 | — | — |
| 2023-08-11 | $33.60 | $33.60 | 2,843 | — | — |
| 2023-08-10 | $34.40 | $34.40 | 735 | — | — |
| 2023-08-09 | $34.40 | $34.40 | 6,408 | — | — |
| 2023-08-08 | $33.60 | $33.60 | 3,313 | — | — |
| 2023-08-07 | $34.00 | $34.00 | 2,373 | — | — |
| 2023-08-04 | $34.40 | $34.40 | 2,845 | — | — |
| 2023-08-03 | $35.60 | $35.60 | 1,660 | — | — |
| 2023-08-02 | $35.60 | $35.60 | 1,453 | — | — |
| 2023-08-01 | $35.60 | $35.60 | 2,423 | — | — |
| 2023-07-31 | $34.40 | $34.40 | 3,355 | — | — |
| 2023-07-28 | $38.00 | $38.00 | 1,033 | — | — |
| 2023-07-27 | $37.60 | $37.60 | 1,268 | — | — |
| 2023-07-26 | $38.40 | $38.40 | 530 | — | — |
| 2023-07-25 | $39.20 | $39.20 | 350 | — | — |
| 2023-07-24 | $39.20 | $39.20 | 1,050 | — | — |
| 2023-07-21 | $38.80 | $38.80 | 2,065 | — | — |
| 2023-07-20 | $37.20 | $37.20 | 2,845 | — | — |
| 2023-07-19 | $37.60 | $37.60 | 5,533 | — | — |
| 2023-07-18 | $36.80 | $36.80 | 5,955 | — | — |
| 2023-07-17 | $38.00 | $38.00 | 3,033 | — | — |
| 2023-07-14 | $37.20 | $37.20 | 3,055 | — | — |
| 2023-07-13 | $39.20 | $39.20 | 2,878 | — | — |
| 2023-07-12 | $38.40 | $38.40 | 5,325 | — | — |
| 2023-07-11 | $40.00 | $40.00 | 2,618 | — | — |
| 2023-07-10 | $43.20 | $43.20 | 2,838 | — | — |
| 2023-07-07 | $44.00 | $44.00 | 2,708 | — | — |
| 2023-07-06 | $38.00 | $38.00 | 2,723 | — | — |
| 2023-07-05 | $38.80 | $38.80 | 4,418 | — | — |
| 2023-07-03 | $42.00 | $42.00 | 468 | — | — |
| 2023-06-30 | $40.40 | $40.40 | 1,985 | — | — |
| 2023-06-29 | $44.40 | $44.40 | 2,315 | — | — |
| 2023-06-28 | $42.80 | $42.80 | 1,640 | — | — |
| 2023-06-27 | $44.80 | $44.80 | 1,583 | — | — |
| 2023-06-26 | $47.20 | $47.20 | 1,370 | — | — |
| 2023-06-23 | $45.60 | $45.60 | 790 | — | — |
| 2023-06-22 | $48.40 | $48.40 | 488 | — | — |
| 2023-06-21 | $49.60 | $49.60 | 940 | — | — |
| 2023-06-20 | $46.80 | $46.80 | 1,413 | — | — |
| 2023-06-16 | $53.20 | $53.20 | 8,718 | — | — |
| 2023-06-15 | $42.00 | $42.00 | 2,060 | — | — |
| 2023-06-14 | $46.40 | $46.40 | 1,628 | — | — |
| 2023-06-13 | $50.40 | $50.40 | 1,483 | — | — |
| 2023-06-12 | $48.80 | $48.80 | 1,065 | — | — |
| 2023-06-09 | $50.00 | $50.00 | 1,030 | — | — |
| 2023-06-08 | $48.80 | $48.80 | 1,835 | — | — |
| 2023-06-07 | $50.40 | $50.40 | 2,838 | — | — |
| 2023-06-06 | $52.00 | $52.00 | 3,600 | — | — |
| 2023-06-05 | $50.40 | $50.40 | 1,155 | — | — |
| 2023-06-02 | $49.60 | $49.60 | 695 | — | — |
| 2023-06-01 | $50.80 | $50.80 | 843 | — | — |
| 2023-05-31 | $46.80 | $46.80 | 775 | — | — |
| 2023-05-30 | $47.60 | $47.60 | 1,235 | — | — |
| 2023-05-26 | $49.60 | $49.60 | 828 | — | — |
| 2023-05-25 | $46.80 | $46.80 | 2,563 | — | — |
| 2023-05-24 | $48.00 | $48.00 | 870 | — | — |
| 2023-05-23 | $48.80 | $48.80 | 1,408 | — | — |
| 2023-05-22 | $49.60 | $49.60 | 1,583 | — | — |
| 2023-05-19 | $50.00 | $50.00 | 960 | — | — |
| 2023-05-18 | $50.80 | $50.80 | 5,488 | — | — |
| 2023-05-17 | $50.00 | $50.00 | 3,610 | — | — |
| 2023-05-16 | $45.60 | $45.60 | 1,290 | — | — |
| 2023-05-15 | $47.20 | $47.20 | 553 | — | — |
| 2023-05-12 | $46.80 | $46.80 | 940 | — | — |
| 2023-05-11 | $45.60 | $45.60 | 320 | — | — |
| 2023-05-10 | $47.20 | $47.20 | 733 | — | — |
| 2023-05-09 | $44.40 | $44.40 | 1,830 | — | — |
| 2023-05-08 | $46.80 | $46.80 | 1,773 | — | — |
| 2023-05-05 | $43.20 | $43.20 | 1,990 | — | — |
| 2023-05-04 | $39.20 | $39.20 | 955 | — | — |
| 2023-05-03 | $39.20 | $39.20 | 1,075 | — | — |
| 2023-05-02 | $37.60 | $37.60 | 633 | — | — |
| 2023-05-01 | $37.20 | $37.20 | 1,123 | — | — |
| 2023-04-28 | $36.40 | $36.40 | 438 | — | — |
| 2023-04-27 | $35.60 | $35.60 | 895 | — | — |
| 2023-04-26 | $36.40 | $36.40 | 858 | — | — |
| 2023-04-25 | $35.60 | $35.60 | 4,185 | — | — |
| 2023-04-24 | $42.00 | $42.00 | 21,000 | — | — |
| 2023-04-21 | $36.40 | $36.40 | 6,093 | — | — |
| 2023-04-20 | $34.00 | $34.00 | 1,698 | — | — |
| 2023-04-19 | $32.80 | $32.80 | 1,653 | — | — |
| 2023-04-18 | $34.80 | $34.80 | 3,685 | — | — |
| 2023-04-17 | $34.80 | $34.80 | 3,333 | — | — |
| 2023-04-14 | $34.40 | $34.40 | 1,698 | — | — |
| 2023-04-13 | $35.60 | $35.60 | 2,015 | — | — |
| 2023-04-12 | $35.60 | $35.60 | 4,825 | — | — |
| 2023-04-11 | $34.40 | $34.40 | 1,483 | — | — |
| 2023-04-10 | $38.00 | $38.00 | 1,633 | — | — |
| 2023-04-06 | $34.40 | $34.40 | 1,003 | — | — |
| 2023-04-05 | $35.20 | $35.20 | 2,123 | — | — |
| 2023-04-04 | $35.20 | $35.20 | 1,175 | — | — |
| 2023-04-03 | $35.60 | $35.60 | 2,883 | — | — |
| 2023-03-31 | $35.60 | $35.60 | 2,258 | — | — |
| 2023-03-30 | $34.80 | $34.80 | 2,085 | — | — |
| 2023-03-29 | $36.80 | $36.80 | 998 | — | — |
| 2023-03-28 | $36.40 | $36.40 | 2,285 | — | — |
| 2023-03-27 | $37.20 | $37.20 | 793 | — | — |
| 2023-03-24 | $35.20 | $35.20 | 1,743 | — | — |
| 2023-03-23 | $36.80 | $36.80 | 1,038 | — | — |
| 2023-03-22 | $37.60 | $37.60 | 1,123 | — | — |
| 2023-03-21 | $36.80 | $36.80 | 1,793 | — | — |
| 2023-03-20 | $38.80 | $38.80 | 1,338 | — | — |
| 2023-03-17 | $33.60 | $33.60 | 2,878 | — | — |
| 2023-03-16 | $33.60 | $33.60 | 3,273 | — | — |
| 2023-03-15 | $34.40 | $34.40 | 5,735 | — | — |
| 2023-03-14 | $37.60 | $37.60 | 655 | — | — |
| 2023-03-13 | $38.00 | $38.00 | 1,383 | — | — |
| 2023-03-10 | $37.20 | $37.20 | 1,908 | — | — |
| 2023-03-09 | $39.20 | $39.20 | 638 | — | — |
| 2023-03-08 | $37.60 | $37.60 | 2,285 | — | — |
| 2023-03-07 | $38.00 | $38.00 | 1,720 | — | — |
| 2023-03-06 | $39.60 | $39.60 | 2,315 | — | — |
| 2023-03-03 | $42.00 | $42.00 | 3,373 | — | — |
| 2023-03-02 | $40.80 | $40.80 | 8,168 | — | — |
| 2023-03-01 | $35.20 | $35.20 | 9,605 | — | — |
| 2023-02-28 | $41.20 | $41.20 | 8,368 | — | — |
| 2023-02-27 | $43.20 | $43.20 | 3,983 | — | — |
| 2023-02-24 | $44.80 | $44.80 | 2,203 | — | — |
| 2023-02-23 | $46.00 | $46.00 | 11,333 | — | — |
| 2023-02-22 | $48.00 | $48.00 | 5,208 | — | — |
| 2023-02-21 | $47.60 | $47.60 | 2,905 | — | — |
| 2023-02-17 | $51.20 | $51.20 | 2,308 | — | — |
| 2023-02-16 | $52.80 | $52.80 | 733 | — | — |
| 2023-02-15 | $49.60 | $49.60 | 3,740 | — | — |
| 2023-02-14 | $52.80 | $52.80 | 2,295 | — | — |
| 2023-02-13 | $52.00 | $52.00 | 608 | — | — |
| 2023-02-10 | $53.60 | $53.60 | 10,043 | — | — |
| 2023-02-09 | $53.60 | $53.60 | 1,583 | — | — |
| 2023-02-08 | $54.00 | $54.00 | 3,113 | — | — |
| 2023-02-07 | $54.00 | $54.00 | 1,203 | — | — |
| 2023-02-06 | $56.40 | $56.40 | 3,663 | — | — |
| 2023-02-03 | $55.20 | $55.20 | 6,553 | — | — |
| 2023-02-02 | $55.20 | $55.20 | 3,985 | — | — |
| 2023-02-01 | $50.40 | $50.40 | 710 | — | — |
| 2023-01-31 | $50.80 | $50.80 | 1,175 | — | — |
| 2023-01-30 | $50.40 | $50.40 | 1,203 | — | — |
| 2023-01-27 | $52.80 | $52.80 | 2,355 | — | — |
| 2023-01-26 | $54.80 | $54.80 | 7,065 | — | — |
| 2023-01-25 | $54.00 | $54.00 | 1,125 | — | — |
| 2023-01-24 | $52.80 | $52.80 | 1,078 | — | — |
| 2023-01-23 | $52.40 | $52.40 | 2,543 | — | — |
| 2023-01-20 | $51.60 | $51.60 | 1,405 | — | — |
| 2023-01-19 | $52.80 | $52.80 | 840 | — | — |
| 2023-01-18 | $54.80 | $54.80 | 275 | — | — |
| 2023-01-17 | $52.80 | $52.80 | 845 | — | — |
| 2023-01-13 | $52.00 | $52.00 | 870 | — | — |
| 2023-01-12 | $54.40 | $54.40 | 1,035 | — | — |
| 2023-01-11 | $56.00 | $56.00 | 1,488 | — | — |
| 2023-01-10 | $56.00 | $56.00 | 568 | — | — |
| 2023-01-09 | $54.80 | $54.80 | 568 | — | — |
| 2023-01-06 | $54.80 | $54.80 | 1,173 | — | — |
| 2023-01-05 | $56.40 | $56.40 | 1,680 | — | — |
| 2023-01-04 | $58.40 | $58.40 | 3,753 | — | — |
| 2023-01-03 | $58.00 | $58.00 | 1,105 | — | — |