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
- 2021-04-01 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 | $11.85 | $11.85 | 39,664 | — | — |
| 2023-12-28 | $11.85 | $11.85 | 30,168 | — | — |
| 2023-12-27 | $11.43 | $11.43 | 24,692 | — | — |
| 2023-12-26 | $11.90 | $11.90 | 30,268 | — | — |
| 2023-12-22 | $11.75 | $11.75 | 14,568 | — | — |
| 2023-12-21 | $11.75 | $11.75 | 17,200 | — | — |
| 2023-12-20 | $11.95 | $11.95 | 19,596 | — | — |
| 2023-12-19 | $12.00 | $12.00 | 21,956 | — | — |
| 2023-12-18 | $12.20 | $12.20 | 35,368 | — | — |
| 2023-12-15 | $12.83 | $12.83 | 66,332 | — | — |
| 2023-12-14 | $12.88 | $12.88 | 36,668 | — | — |
| 2023-12-13 | $11.98 | $11.98 | 26,336 | — | — |
| 2023-12-12 | $11.75 | $11.75 | 20,904 | — | — |
| 2023-12-11 | $11.95 | $11.95 | 20,556 | — | — |
| 2023-12-08 | $12.43 | $12.43 | 17,328 | — | — |
| 2023-12-07 | $12.15 | $12.15 | 21,328 | — | — |
| 2023-12-06 | $12.50 | $12.50 | 15,748 | — | — |
| 2023-12-05 | $12.98 | $12.98 | 18,492 | — | — |
| 2023-12-04 | $12.85 | $12.85 | 53,088 | — | — |
| 2023-12-01 | $12.83 | $12.83 | 21,172 | — | — |
| 2023-11-30 | $12.33 | $12.33 | 10,880 | — | — |
| 2023-11-29 | $12.48 | $12.48 | 22,316 | — | — |
| 2023-11-28 | $11.75 | $11.75 | 39,540 | — | — |
| 2023-11-27 | $12.75 | $12.75 | 16,968 | — | — |
| 2023-11-24 | $13.25 | $13.25 | 15,300 | — | — |
| 2023-11-22 | $13.20 | $13.20 | 11,508 | — | — |
| 2023-11-21 | $13.50 | $13.50 | 27,944 | — | — |
| 2023-11-20 | $14.50 | $14.50 | 40,008 | — | — |
| 2023-11-17 | $13.75 | $13.75 | 35,632 | — | — |
| 2023-11-16 | $13.75 | $13.75 | 37,288 | — | — |
| 2023-11-15 | $15.00 | $15.00 | 104,252 | — | — |
| 2023-11-14 | $17.60 | $17.60 | 126,040 | — | — |
| 2023-11-13 | $13.98 | $13.98 | 20,380 | — | — |
| 2023-11-10 | $12.53 | $12.53 | 103,504 | — | — |
| 2023-11-09 | $12.95 | $12.95 | 30,952 | — | — |
| 2023-11-08 | $13.38 | $13.38 | 28,420 | — | — |
| 2023-11-07 | $13.18 | $13.18 | 37,996 | — | — |
| 2023-11-06 | $12.25 | $12.25 | 66,660 | — | — |
| 2023-11-03 | $11.00 | $11.00 | 37,812 | — | — |
| 2023-11-02 | $11.63 | $11.63 | 21,392 | — | — |
| 2023-11-01 | $11.23 | $11.23 | 21,504 | — | — |
| 2023-10-31 | $10.98 | $10.98 | 9,188 | — | — |
| 2023-10-30 | $10.18 | $10.18 | 17,984 | — | — |
| 2023-10-27 | $10.53 | $10.53 | 24,720 | — | — |
| 2023-10-26 | $10.08 | $10.08 | 13,228 | — | — |
| 2023-10-25 | $10.00 | $10.00 | 27,304 | — | — |
| 2023-10-24 | $11.00 | $11.00 | 24,548 | — | — |
| 2023-10-23 | $10.28 | $10.28 | 24,920 | — | — |
| 2023-10-20 | $10.40 | $10.40 | 30,684 | — | — |
| 2023-10-19 | $11.43 | $11.43 | 43,716 | — | — |
| 2023-10-18 | $12.58 | $12.58 | 14,292 | — | — |
| 2023-10-17 | $13.23 | $13.23 | 20,036 | — | — |
| 2023-10-16 | $14.03 | $14.03 | 17,768 | — | — |
| 2023-10-13 | $13.25 | $13.25 | 19,292 | — | — |
| 2023-10-12 | $13.90 | $13.90 | 14,260 | — | — |
| 2023-10-11 | $13.50 | $13.50 | 17,236 | — | — |
| 2023-10-10 | $13.25 | $13.25 | 58,924 | — | — |
| 2023-10-09 | $13.43 | $13.43 | 30,656 | — | — |
| 2023-10-06 | $14.95 | $14.95 | 21,652 | — | — |
| 2023-10-05 | $14.93 | $14.93 | 15,768 | — | — |
| 2023-10-04 | $14.00 | $14.00 | 15,688 | — | — |
| 2023-10-03 | $14.85 | $14.85 | 34,396 | — | — |
| 2023-10-02 | $14.43 | $14.43 | 27,304 | — | — |
| 2023-09-29 | $14.88 | $14.88 | 40,196 | — | — |
| 2023-09-28 | $12.98 | $12.98 | 16,620 | — | — |
| 2023-09-27 | $12.50 | $12.50 | 28,180 | — | — |
| 2023-09-26 | $12.40 | $12.40 | 32,748 | — | — |
| 2023-09-25 | $13.18 | $13.18 | 36,352 | — | — |
| 2023-09-22 | $13.30 | $13.30 | 54,764 | — | — |
| 2023-09-21 | $14.25 | $14.25 | 20,976 | — | — |
| 2023-09-20 | $15.03 | $15.03 | 20,532 | — | — |
| 2023-09-19 | $15.00 | $15.00 | 35,292 | — | — |
| 2023-09-18 | $14.48 | $14.48 | 57,648 | — | — |
| 2023-09-15 | $15.50 | $15.50 | 45,148 | — | — |
| 2023-09-14 | $16.10 | $16.10 | 29,168 | — | — |
| 2023-09-13 | $16.10 | $16.10 | 52,356 | — | — |
| 2023-09-12 | $16.45 | $16.45 | 93,456 | — | — |
| 2023-09-11 | $16.50 | $16.50 | 199,280 | — | — |
| 2023-09-08 | $16.00 | $16.00 | 383,996 | — | — |
| 2023-09-07 | $24.00 | $24.00 | 40,912 | — | — |
| 2023-09-06 | $27.50 | $27.50 | 79,676 | — | — |
| 2023-09-05 | $28.50 | $28.50 | 89,272 | — | — |
| 2023-09-01 | $23.55 | $23.55 | 18,820 | — | — |
| 2023-08-31 | $22.28 | $22.28 | 14,976 | — | — |
| 2023-08-30 | $22.10 | $22.10 | 39,448 | — | — |
| 2023-08-29 | $22.38 | $22.38 | 29,696 | — | — |
| 2023-08-28 | $22.00 | $22.00 | 18,760 | — | — |
| 2023-08-25 | $22.00 | $22.00 | 16,120 | — | — |
| 2023-08-24 | $21.65 | $21.65 | 24,708 | — | — |
| 2023-08-23 | $23.53 | $23.53 | 15,592 | — | — |
| 2023-08-22 | $23.28 | $23.28 | 23,444 | — | — |
| 2023-08-21 | $24.10 | $24.10 | 15,160 | — | — |
| 2023-08-18 | $24.25 | $24.25 | 18,160 | — | — |
| 2023-08-17 | $24.15 | $24.15 | 25,876 | — | — |
| 2023-08-16 | $24.20 | $24.20 | 38,860 | — | — |
| 2023-08-15 | $26.50 | $26.50 | 27,100 | — | — |
| 2023-08-14 | $26.25 | $26.25 | 34,740 | — | — |
| 2023-08-11 | $27.00 | $27.00 | 59,332 | — | — |
| 2023-08-10 | $25.00 | $25.00 | 37,308 | — | — |
| 2023-08-09 | $26.25 | $26.25 | 31,400 | — | — |
| 2023-08-08 | $25.75 | $25.75 | 37,984 | — | — |
| 2023-08-07 | $26.25 | $26.25 | 75,636 | — | — |
| 2023-08-04 | $29.25 | $29.25 | 64,020 | — | — |
| 2023-08-03 | $29.50 | $29.50 | 96,060 | — | — |
| 2023-08-02 | $31.50 | $31.50 | 159,864 | — | — |
| 2023-08-01 | $36.75 | $36.75 | 394,952 | — | — |
| 2023-07-31 | $29.25 | $29.25 | 81,284 | — | — |
| 2023-07-28 | $30.25 | $30.25 | 59,152 | — | — |
| 2023-07-27 | $29.00 | $29.00 | 33,268 | — | — |
| 2023-07-26 | $29.25 | $29.25 | 31,712 | — | — |
| 2023-07-25 | $29.75 | $29.75 | 44,844 | — | — |
| 2023-07-24 | $29.00 | $29.00 | 26,056 | — | — |
| 2023-07-21 | $29.50 | $29.50 | 42,508 | — | — |
| 2023-07-20 | $30.75 | $30.75 | 38,788 | — | — |
| 2023-07-19 | $32.25 | $32.25 | 62,112 | — | — |
| 2023-07-18 | $32.50 | $32.50 | 63,032 | — | — |
| 2023-07-17 | $32.00 | $32.00 | 45,816 | — | — |
| 2023-07-14 | $31.50 | $31.50 | 67,448 | — | — |
| 2023-07-13 | $33.50 | $33.50 | 85,944 | — | — |
| 2023-07-12 | $31.25 | $31.25 | 30,752 | — | — |
| 2023-07-11 | $31.25 | $31.25 | 36,432 | — | — |
| 2023-07-10 | $31.00 | $31.00 | 29,728 | — | — |
| 2023-07-07 | $30.00 | $30.00 | 28,432 | — | — |
| 2023-07-06 | $29.75 | $29.75 | 46,004 | — | — |
| 2023-07-05 | $31.75 | $31.75 | 66,416 | — | — |
| 2023-07-03 | $30.75 | $30.75 | 34,804 | — | — |
| 2023-06-30 | $30.25 | $30.25 | 44,204 | — | — |
| 2023-06-29 | $31.50 | $31.50 | 39,376 | — | — |
| 2023-06-28 | $32.00 | $32.00 | 66,164 | — | — |
| 2023-06-27 | $30.50 | $30.50 | 39,980 | — | — |
| 2023-06-26 | $30.00 | $30.00 | 42,584 | — | — |
| 2023-06-23 | $29.50 | $29.50 | 27,076 | — | — |
| 2023-06-22 | $30.00 | $30.00 | 37,740 | — | — |
| 2023-06-21 | $29.50 | $29.50 | 64,040 | — | — |
| 2023-06-20 | $33.75 | $33.75 | 37,096 | — | — |
| 2023-06-16 | $37.00 | $37.00 | 146,128 | — | — |
| 2023-06-15 | $34.75 | $34.75 | 36,164 | — | — |
| 2023-06-14 | $34.75 | $34.75 | 65,236 | — | — |
| 2023-06-13 | $37.25 | $37.25 | 112,556 | — | — |
| 2023-06-12 | $37.75 | $37.75 | 59,232 | — | — |
| 2023-06-09 | $38.50 | $38.50 | 86,852 | — | — |
| 2023-06-08 | $39.75 | $39.75 | 148,508 | — | — |
| 2023-06-07 | $36.50 | $36.50 | 101,600 | — | — |
| 2023-06-06 | $37.75 | $37.75 | 125,008 | — | — |
| 2023-06-05 | $34.75 | $34.75 | 77,216 | — | — |
| 2023-06-02 | $31.50 | $31.50 | 69,368 | — | — |
| 2023-06-01 | $34.25 | $34.25 | 90,404 | — | — |
| 2023-05-31 | $35.50 | $35.50 | 85,820 | — | — |
| 2023-05-30 | $31.50 | $31.50 | 104,668 | — | — |
| 2023-05-26 | $34.00 | $34.00 | 151,408 | — | — |
| 2023-05-25 | $28.00 | $28.00 | 81,752 | — | — |
| 2023-05-24 | $28.25 | $28.25 | 84,924 | — | — |
| 2023-05-23 | $25.75 | $25.75 | 262,224 | — | — |
| 2023-05-22 | $26.50 | $26.50 | 102,164 | — | — |
| 2023-05-19 | $22.35 | $22.35 | 94,484 | — | — |
| 2023-05-18 | $18.33 | $18.33 | 108,000 | — | — |
| 2023-05-17 | $18.15 | $18.15 | 277,112 | — | — |
| 2023-05-16 | $27.50 | $27.50 | 44,284 | — | — |
| 2023-05-15 | $27.00 | $27.00 | 29,028 | — | — |
| 2023-05-12 | $25.00 | $25.00 | 102,724 | — | — |
| 2023-05-11 | $26.50 | $26.50 | 32,396 | — | — |
| 2023-05-10 | $27.63 | $27.63 | 20,648 | — | — |
| 2023-05-09 | $26.38 | $26.38 | 30,832 | — | — |
| 2023-05-08 | $28.50 | $28.50 | 27,468 | — | — |
| 2023-05-05 | $28.50 | $28.50 | 22,740 | — | — |
| 2023-05-04 | $27.25 | $27.25 | 21,212 | — | — |
| 2023-05-03 | $25.25 | $25.25 | 18,840 | — | — |
| 2023-05-02 | $25.50 | $25.50 | 17,640 | — | — |
| 2023-05-01 | $26.75 | $26.75 | 17,636 | — | — |
| 2023-04-28 | $28.25 | $28.25 | 13,436 | — | — |
| 2023-04-27 | $27.50 | $27.50 | 10,252 | — | — |
| 2023-04-26 | $27.75 | $27.75 | 10,216 | — | — |
| 2023-04-25 | $28.25 | $28.25 | 19,972 | — | — |
| 2023-04-24 | $26.50 | $26.50 | 15,648 | — | — |
| 2023-04-21 | $27.50 | $27.50 | 27,296 | — | — |
| 2023-04-20 | $28.00 | $28.00 | 16,280 | — | — |
| 2023-04-19 | $29.25 | $29.25 | 15,816 | — | — |
| 2023-04-18 | $30.25 | $30.25 | 13,288 | — | — |
| 2023-04-17 | $31.00 | $31.00 | 15,752 | — | — |
| 2023-04-14 | $31.00 | $31.00 | 16,428 | — | — |
| 2023-04-13 | $30.50 | $30.50 | 13,744 | — | — |
| 2023-04-12 | $29.50 | $29.50 | 27,844 | — | — |
| 2023-04-11 | $31.75 | $31.75 | 31,980 | — | — |
| 2023-04-10 | $30.75 | $30.75 | 28,524 | — | — |
| 2023-04-06 | $32.75 | $32.75 | 23,544 | — | — |
| 2023-04-05 | $33.75 | $33.75 | 46,960 | — | — |
| 2023-04-04 | $35.25 | $35.25 | 74,348 | — | — |
| 2023-04-03 | $32.00 | $32.00 | 54,620 | — | — |
| 2023-03-31 | $35.00 | $35.00 | 87,112 | — | — |
| 2023-03-30 | $32.75 | $32.75 | 75,380 | — | — |
| 2023-03-29 | $30.50 | $30.50 | 22,544 | — | — |
| 2023-03-28 | $29.25 | $29.25 | 19,628 | — | — |
| 2023-03-27 | $29.00 | $29.00 | 27,708 | — | — |
| 2023-03-24 | $29.00 | $29.00 | 29,204 | — | — |
| 2023-03-23 | $26.75 | $26.75 | 31,064 | — | — |
| 2023-03-22 | $25.75 | $25.75 | 29,488 | — | — |
| 2023-03-21 | $27.50 | $27.50 | 61,280 | — | — |
| 2023-03-20 | $29.00 | $29.00 | 115,944 | — | — |
| 2023-03-17 | $25.00 | $25.00 | 138,120 | — | — |
| 2023-03-16 | $24.25 | $24.25 | 67,440 | — | — |
| 2023-03-15 | $24.75 | $24.75 | 70,724 | — | — |
| 2023-03-14 | $27.25 | $27.25 | 48,348 | — | — |
| 2023-03-13 | $25.50 | $25.50 | 99,612 | — | — |
| 2023-03-10 | $29.50 | $29.50 | 44,004 | — | — |
| 2023-03-09 | $30.50 | $30.50 | 68,512 | — | — |
| 2023-03-08 | $32.25 | $32.25 | 67,664 | — | — |
| 2023-03-07 | $32.75 | $32.75 | 62,660 | — | — |
| 2023-03-06 | $34.50 | $34.50 | 53,392 | — | — |
| 2023-03-03 | $34.50 | $34.50 | 64,524 | — | — |
| 2023-03-02 | $34.00 | $34.00 | 70,944 | — | — |
| 2023-03-01 | $33.25 | $33.25 | 79,344 | — | — |
| 2023-02-28 | $31.00 | $31.00 | 68,788 | — | — |
| 2023-02-27 | $32.00 | $32.00 | 40,784 | — | — |
| 2023-02-24 | $31.25 | $31.25 | 80,136 | — | — |
| 2023-02-23 | $33.25 | $33.25 | 71,220 | — | — |
| 2023-02-22 | $34.50 | $34.50 | 131,908 | — | — |
| 2023-02-21 | $35.00 | $35.00 | 171,516 | — | — |
| 2023-02-17 | $36.63 | $36.63 | 756,192 | — | — |
| 2023-02-16 | $63.25 | $63.25 | 57,496 | — | — |
| 2023-02-15 | $72.25 | $72.25 | 80,136 | — | — |
| 2023-02-14 | $64.00 | $64.00 | 38,076 | — | — |
| 2023-02-13 | $61.00 | $61.00 | 33,788 | — | — |
| 2023-02-10 | $60.25 | $60.25 | 59,276 | — | — |
| 2023-02-09 | $62.75 | $62.75 | 86,680 | — | — |
| 2023-02-08 | $70.25 | $70.25 | 173,428 | — | — |
| 2023-02-07 | $69.25 | $69.25 | 205,960 | — | — |
| 2023-02-06 | $76.25 | $76.25 | 1,186,732 | — | — |
| 2023-02-03 | $62.50 | $62.50 | 87,940 | — | — |
| 2023-02-02 | $61.50 | $61.50 | 117,524 | — | — |
| 2023-02-01 | $53.38 | $53.38 | 25,048 | — | — |
| 2023-01-31 | $53.00 | $53.00 | 30,116 | — | — |
| 2023-01-30 | $50.75 | $50.75 | 24,764 | — | — |
| 2023-01-27 | $53.00 | $53.00 | 32,028 | — | — |
| 2023-01-26 | $53.25 | $53.25 | 27,108 | — | — |
| 2023-01-25 | $53.13 | $53.13 | 63,560 | — | — |
| 2023-01-24 | $60.25 | $60.25 | 91,120 | — | — |
| 2023-01-23 | $52.00 | $52.00 | 65,144 | — | — |
| 2023-01-20 | $52.25 | $52.25 | 82,920 | — | — |
| 2023-01-19 | $52.50 | $52.50 | 48,676 | — | — |
| 2023-01-18 | $60.75 | $60.75 | 61,800 | — | — |
| 2023-01-17 | $72.50 | $72.50 | 61,316 | — | — |
| 2023-01-13 | $69.00 | $69.00 | 115,692 | — | — |
| 2023-01-12 | $62.75 | $62.75 | 28,972 | — | — |
| 2023-01-11 | $64.00 | $64.00 | 21,992 | — | — |
| 2023-01-10 | $67.50 | $67.50 | 24,508 | — | — |
| 2023-01-09 | $69.00 | $69.00 | 17,608 | — | — |
| 2023-01-06 | $72.75 | $72.75 | 20,376 | — | — |
| 2023-01-05 | $68.25 | $68.25 | 29,168 | — | — |
| 2023-01-04 | $78.50 | $78.50 | 13,368 | — | — |
| 2023-01-03 | $75.00 | $75.00 | 31,180 | — | — |