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
- 2021-02-09 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 | $6.68 | $6.68 | 60,835 |
| 2023-12-28 | $6.60 | $6.60 | 80,007 |
| 2023-12-27 | $6.97 | $6.97 | 85,920 |
| 2023-12-26 | $6.10 | $6.10 | 66,246 |
| 2023-12-22 | $6.35 | $6.35 | 326,529 |
| 2023-12-21 | $9.45 | $9.45 | 13,174 |
| 2023-12-20 | $9.32 | $9.32 | 22,500 |
| 2023-12-19 | $9.86 | $9.86 | 22,068 |
| 2023-12-18 | $9.75 | $9.75 | 28,736 |
| 2023-12-15 | $9.30 | $9.30 | 31,946 |
| 2023-12-14 | $9.57 | $9.57 | 71,624 |
| 2023-12-13 | $8.98 | $8.98 | 23,894 |
| 2023-12-12 | $9.29 | $9.29 | 10,274 |
| 2023-12-11 | $9.28 | $9.28 | 17,524 |
| 2023-12-08 | $9.54 | $9.54 | 11,746 |
| 2023-12-07 | $9.56 | $9.56 | 13,767 |
| 2023-12-06 | $10.20 | $10.20 | 12,163 |
| 2023-12-05 | $10.29 | $10.29 | 13,882 |
| 2023-12-04 | $10.50 | $10.50 | 22,189 |
| 2023-12-01 | $11.07 | $11.07 | 30,420 |
| 2023-11-30 | $11.16 | $11.16 | 12,256 |
| 2023-11-29 | $12.27 | $12.27 | 22,312 |
| 2023-11-28 | $13.50 | $13.50 | 14,551 |
| 2023-11-27 | $14.04 | $14.04 | 8,038 |
| 2023-11-24 | $15.27 | $15.27 | 5,661 |
| 2023-11-22 | $14.70 | $14.70 | 9,719 |
| 2023-11-21 | $14.69 | $14.69 | 6,229 |
| 2023-11-20 | $15.30 | $15.30 | 15,046 |
| 2023-11-17 | $15.00 | $15.00 | 18,370 |
| 2023-11-16 | $15.45 | $15.45 | 126,449 |
| 2023-11-15 | $13.81 | $13.81 | 6,748 |
| 2023-11-14 | $13.20 | $13.20 | 10,960 |
| 2023-11-13 | $13.01 | $13.01 | 6,099 |
| 2023-11-10 | $12.60 | $12.60 | 3,485 |
| 2023-11-09 | $12.87 | $12.87 | 6,676 |
| 2023-11-08 | $13.32 | $13.32 | 8,857 |
| 2023-11-07 | $14.55 | $14.55 | 6,067 |
| 2023-11-06 | $14.40 | $14.40 | 49,038 |
| 2023-11-03 | $14.40 | $14.40 | 7,372 |
| 2023-11-02 | $13.85 | $13.85 | 32,076 |
| 2023-11-01 | $11.28 | $11.28 | 13,258 |
| 2023-10-31 | $10.77 | $10.77 | 19,874 |
| 2023-10-30 | $10.78 | $10.78 | 5,137 |
| 2023-10-27 | $11.10 | $11.10 | 4,784 |
| 2023-10-26 | $11.07 | $11.07 | 6,812 |
| 2023-10-25 | $10.78 | $10.78 | 4,720 |
| 2023-10-24 | $11.05 | $11.05 | 5,047 |
| 2023-10-23 | $10.80 | $10.80 | 4,770 |
| 2023-10-20 | $10.83 | $10.83 | 10,256 |
| 2023-10-19 | $11.70 | $11.70 | 4,749 |
| 2023-10-18 | $12.42 | $12.42 | 3,486 |
| 2023-10-17 | $12.60 | $12.60 | 3,429 |
| 2023-10-16 | $12.90 | $12.90 | 4,449 |
| 2023-10-13 | $12.38 | $12.38 | 8,832 |
| 2023-10-12 | $14.46 | $14.46 | 14,120 |
| 2023-10-11 | $13.92 | $13.92 | 9,903 |
| 2023-10-10 | $12.81 | $12.81 | 12,685 |
| 2023-10-09 | $11.76 | $11.76 | 4,079 |
| 2023-10-06 | $11.13 | $11.13 | 8,431 |
| 2023-10-05 | $10.23 | $10.23 | 25,254 |
| 2023-10-04 | $11.22 | $11.22 | 14,028 |
| 2023-10-03 | $11.91 | $11.91 | 9,061 |
| 2023-10-02 | $11.87 | $11.87 | 11,952 |
| 2023-09-29 | $11.74 | $11.74 | 6,863 |
| 2023-09-28 | $11.75 | $11.75 | 13,588 |
| 2023-09-27 | $12.13 | $12.13 | 16,937 |
| 2023-09-26 | $12.48 | $12.48 | 11,901 |
| 2023-09-25 | $14.04 | $14.04 | 8,660 |
| 2023-09-22 | $13.40 | $13.40 | 11,889 |
| 2023-09-21 | $13.38 | $13.38 | 9,725 |
| 2023-09-20 | $14.40 | $14.40 | 3,702 |
| 2023-09-19 | $14.25 | $14.25 | 13,277 |
| 2023-09-18 | $14.35 | $14.35 | 9,155 |
| 2023-09-15 | $14.40 | $14.40 | 14,473 |
| 2023-09-14 | $14.79 | $14.79 | 21,971 |
| 2023-09-13 | $13.80 | $13.80 | 20,460 |
| 2023-09-12 | $13.75 | $13.75 | 43,835 |
| 2023-09-11 | $15.03 | $15.03 | 22,419 |
| 2023-09-08 | $15.54 | $15.54 | 35,003 |
| 2023-09-07 | $15.78 | $15.78 | 42,789 |
| 2023-09-06 | $16.58 | $16.58 | 20,529 |
| 2023-09-05 | $16.49 | $16.49 | 13,056 |
| 2023-09-01 | $16.77 | $16.77 | 14,048 |
| 2023-08-31 | $16.86 | $16.86 | 15,460 |
| 2023-08-30 | $17.70 | $17.70 | 7,976 |
| 2023-08-29 | $17.10 | $17.10 | 6,089 |
| 2023-08-28 | $16.37 | $16.37 | 19,834 |
| 2023-08-25 | $16.80 | $16.80 | 7,002 |
| 2023-08-24 | $17.05 | $17.05 | 15,173 |
| 2023-08-23 | $16.80 | $16.80 | 13,538 |
| 2023-08-22 | $17.61 | $17.61 | 9,998 |
| 2023-08-21 | $17.83 | $17.83 | 6,898 |
| 2023-08-18 | $19.02 | $19.02 | 8,877 |
| 2023-08-17 | $17.14 | $17.14 | 39,837 |
| 2023-08-16 | $18.60 | $18.60 | 15,389 |
| 2023-08-15 | $19.03 | $19.03 | 23,536 |
| 2023-08-14 | $20.70 | $20.70 | 13,199 |
| 2023-08-11 | $23.45 | $23.45 | 17,794 |
| 2023-08-10 | $22.56 | $22.56 | 11,453 |
| 2023-08-09 | $23.13 | $23.13 | 5,392 |
| 2023-08-08 | $23.16 | $23.16 | 13,706 |
| 2023-08-07 | $23.73 | $23.73 | 8,230 |
| 2023-08-04 | $25.44 | $25.44 | 10,424 |
| 2023-08-03 | $25.23 | $25.23 | 14,098 |
| 2023-08-02 | $24.29 | $24.29 | 15,670 |
| 2023-08-01 | $25.25 | $25.25 | 20,589 |
| 2023-07-31 | $26.40 | $26.40 | 13,975 |
| 2023-07-28 | $25.91 | $25.91 | 12,849 |
| 2023-07-27 | $25.50 | $25.50 | 10,963 |
| 2023-07-26 | $25.31 | $25.31 | 11,532 |
| 2023-07-25 | $25.03 | $25.03 | 10,642 |
| 2023-07-24 | $26.80 | $26.80 | 9,655 |
| 2023-07-21 | $27.74 | $27.74 | 15,951 |
| 2023-07-20 | $26.73 | $26.73 | 10,328 |
| 2023-07-19 | $27.90 | $27.90 | 13,144 |
| 2023-07-18 | $28.11 | $28.11 | 40,599 |
| 2023-07-17 | $25.17 | $25.17 | 12,799 |
| 2023-07-14 | $24.33 | $24.33 | 20,325 |
| 2023-07-13 | $25.04 | $25.04 | 23,835 |
| 2023-07-12 | $26.61 | $26.61 | 34,466 |
| 2023-07-11 | $28.50 | $28.50 | 68,465 |
| 2023-07-10 | $23.08 | $23.08 | 51,645 |
| 2023-07-07 | $18.89 | $18.89 | 27,060 |
| 2023-07-06 | $17.10 | $17.10 | 13,495 |
| 2023-07-05 | $17.40 | $17.40 | 28,303 |
| 2023-07-03 | $18.00 | $18.00 | 19,504 |
| 2023-06-30 | $17.66 | $17.66 | 27,027 |
| 2023-06-29 | $18.02 | $18.02 | 35,833 |
| 2023-06-28 | $17.41 | $17.41 | 40,607 |
| 2023-06-27 | $17.70 | $17.70 | 35,564 |
| 2023-06-26 | $17.63 | $17.63 | 40,763 |
| 2023-06-23 | $18.26 | $18.26 | 35,707 |
| 2023-06-22 | $18.90 | $18.90 | 13,987 |
| 2023-06-21 | $18.44 | $18.44 | 27,917 |
| 2023-06-20 | $18.39 | $18.39 | 33,388 |
| 2023-06-16 | $20.26 | $20.26 | 38,537 |
| 2023-06-15 | $22.50 | $22.50 | 20,687 |
| 2023-06-14 | $21.32 | $21.32 | 20,835 |
| 2023-06-13 | $22.06 | $22.06 | 24,021 |
| 2023-06-12 | $21.00 | $21.00 | 25,942 |
| 2023-06-09 | $21.09 | $21.09 | 21,471 |
| 2023-06-08 | $21.98 | $21.98 | 17,821 |
| 2023-06-07 | $23.45 | $23.45 | 11,704 |
| 2023-06-06 | $23.17 | $23.17 | 38,890 |
| 2023-06-05 | $25.60 | $25.60 | 10,484 |
| 2023-06-02 | $27.46 | $27.46 | 8,262 |
| 2023-06-01 | $26.41 | $26.41 | 12,463 |
| 2023-05-31 | $24.60 | $24.60 | 32,185 |
| 2023-05-30 | $30.30 | $30.30 | 11,557 |
| 2023-05-26 | $31.80 | $31.80 | 29,263 |
| 2023-05-25 | $29.41 | $29.41 | 8,874 |
| 2023-05-24 | $32.10 | $32.10 | 17,622 |
| 2023-05-23 | $29.40 | $29.40 | 23,481 |
| 2023-05-22 | $29.10 | $29.10 | 16,002 |
| 2023-05-19 | $25.66 | $25.66 | 6,232 |
| 2023-05-18 | $25.62 | $25.62 | 23,341 |
| 2023-05-17 | $24.86 | $24.86 | 8,447 |
| 2023-05-16 | $22.80 | $22.80 | 5,337 |
| 2023-05-15 | $23.36 | $23.36 | 8,803 |
| 2023-05-12 | $24.00 | $24.00 | 18,904 |
| 2023-05-11 | $23.76 | $23.76 | 13,388 |
| 2023-05-10 | $22.52 | $22.52 | 11,331 |
| 2023-05-09 | $22.75 | $22.75 | 25,784 |
| 2023-05-08 | $22.80 | $22.80 | 14,990 |
| 2023-05-05 | $19.50 | $19.50 | 7,612 |
| 2023-05-04 | $18.50 | $18.50 | 18,094 |
| 2023-05-03 | $19.57 | $19.57 | 16,604 |
| 2023-05-02 | $21.45 | $21.45 | 4,207 |
| 2023-05-01 | $22.33 | $22.33 | 5,196 |
| 2023-04-28 | $22.80 | $22.80 | 6,219 |
| 2023-04-27 | $22.26 | $22.26 | 8,710 |
| 2023-04-26 | $21.87 | $21.87 | 7,603 |
| 2023-04-25 | $23.07 | $23.07 | 5,860 |
| 2023-04-24 | $23.10 | $23.10 | 12,364 |
| 2023-04-21 | $22.97 | $22.97 | 11,457 |
| 2023-04-20 | $23.37 | $23.37 | 12,493 |
| 2023-04-19 | $24.76 | $24.76 | 13,377 |
| 2023-04-18 | $24.90 | $24.90 | 9,896 |
| 2023-04-17 | $26.73 | $26.73 | 15,748 |
| 2023-04-14 | $25.20 | $25.20 | 43,952 |
| 2023-04-13 | $28.64 | $28.64 | 21,633 |
| 2023-04-12 | $29.30 | $29.30 | 26,726 |
| 2023-04-11 | $30.90 | $30.90 | 27,326 |
| 2023-04-10 | $32.40 | $32.40 | 9,829 |
| 2023-04-06 | $32.40 | $32.40 | 10,039 |
| 2023-04-05 | $32.40 | $32.40 | 14,408 |
| 2023-04-04 | $32.40 | $32.40 | 16,872 |
| 2023-04-03 | $32.70 | $32.70 | 26,874 |
| 2023-03-31 | $31.80 | $31.80 | 90,297 |
| 2023-03-30 | $35.10 | $35.10 | 77,320 |
| 2023-03-29 | $32.10 | $32.10 | 42,100 |
| 2023-03-28 | $31.80 | $31.80 | 37,863 |
| 2023-03-27 | $32.40 | $32.40 | 59,536 |
| 2023-03-24 | $33.30 | $33.30 | 133,734 |
| 2023-03-23 | $36.00 | $36.00 | 1,180,221 |
| 2023-03-22 | $36.30 | $36.30 | 7,463 |
| 2023-03-21 | $39.00 | $39.00 | 17,177 |
| 2023-03-20 | $34.50 | $34.50 | 16,933 |
| 2023-03-17 | $35.10 | $35.10 | 50,165 |
| 2023-03-16 | $39.90 | $39.90 | 16,930 |
| 2023-03-15 | $41.10 | $41.10 | 6,691 |
| 2023-03-14 | $42.30 | $42.30 | 11,531 |
| 2023-03-13 | $41.10 | $41.10 | 16,015 |
| 2023-03-10 | $42.60 | $42.60 | 15,020 |
| 2023-03-09 | $46.50 | $46.50 | 10,251 |
| 2023-03-08 | $49.50 | $49.50 | 10,666 |
| 2023-03-07 | $51.60 | $51.60 | 7,130 |
| 2023-03-06 | $52.20 | $52.20 | 8,059 |
| 2023-03-03 | $53.40 | $53.40 | 10,671 |
| 2023-03-02 | $51.60 | $51.60 | 7,003 |
| 2023-03-01 | $52.20 | $52.20 | 9,230 |
| 2023-02-28 | $52.50 | $52.50 | 8,093 |
| 2023-02-27 | $53.40 | $53.40 | 6,138 |
| 2023-02-24 | $54.30 | $54.30 | 6,523 |
| 2023-02-23 | $55.80 | $55.80 | 6,981 |
| 2023-02-22 | $55.20 | $55.20 | 13,840 |
| 2023-02-21 | $57.90 | $57.90 | 7,732 |
| 2023-02-17 | $61.20 | $61.20 | 9,930 |
| 2023-02-16 | $59.40 | $59.40 | 10,247 |
| 2023-02-15 | $59.10 | $59.10 | 15,687 |
| 2023-02-14 | $55.20 | $55.20 | 8,595 |
| 2023-02-13 | $55.50 | $55.50 | 9,068 |
| 2023-02-10 | $55.50 | $55.50 | 11,763 |
| 2023-02-09 | $56.40 | $56.40 | 9,774 |
| 2023-02-08 | $57.30 | $57.30 | 10,868 |
| 2023-02-07 | $59.10 | $59.10 | 9,291 |
| 2023-02-06 | $60.30 | $60.30 | 12,725 |
| 2023-02-03 | $61.20 | $61.20 | 14,404 |
| 2023-02-02 | $58.50 | $58.50 | 24,099 |
| 2023-02-01 | $59.70 | $59.70 | 8,072 |
| 2023-01-31 | $57.00 | $57.00 | 20,812 |
| 2023-01-30 | $56.10 | $56.10 | 9,760 |
| 2023-01-27 | $57.00 | $57.00 | 11,353 |
| 2023-01-26 | $55.50 | $55.50 | 5,191 |
| 2023-01-25 | $56.40 | $56.40 | 8,687 |
| 2023-01-24 | $58.20 | $58.20 | 6,730 |
| 2023-01-23 | $57.90 | $57.90 | 6,946 |
| 2023-01-20 | $54.90 | $54.90 | 5,314 |
| 2023-01-19 | $53.70 | $53.70 | 11,555 |
| 2023-01-18 | $57.90 | $57.90 | 10,764 |
| 2023-01-17 | $57.90 | $57.90 | 6,309 |
| 2023-01-13 | $57.90 | $57.90 | 9,377 |
| 2023-01-12 | $56.70 | $56.70 | 10,237 |
| 2023-01-11 | $54.00 | $54.00 | 5,487 |
| 2023-01-10 | $53.10 | $53.10 | 6,942 |
| 2023-01-09 | $51.90 | $51.90 | 9,521 |
| 2023-01-06 | $52.80 | $52.80 | 7,147 |
| 2023-01-05 | $49.20 | $49.20 | 5,359 |
| 2023-01-04 | $50.70 | $50.70 | 5,537 |
| 2023-01-03 | $50.40 | $50.40 | 12,528 |