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
- 2022-05-13 to 2026-08-27
- 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 | $11.20 | $11.20 | 5,790 |
| 2023-12-28 | $11.40 | $11.40 | 167,650 |
| 2023-12-27 | $10.90 | $10.90 | 1,560 |
| 2023-12-26 | $10.90 | $10.90 | 1,400 |
| 2023-12-22 | $11.06 | $11.06 | 300 |
| 2023-12-21 | $10.80 | $10.80 | 1,450 |
| 2023-12-20 | $10.95 | $10.95 | 2,050 |
| 2023-12-19 | $11.30 | $11.30 | 920 |
| 2023-12-18 | $10.90 | $10.90 | 7,130 |
| 2023-12-15 | $12.10 | $12.10 | 6,210 |
| 2023-12-14 | $12.80 | $12.80 | 15,260 |
| 2023-12-13 | $11.20 | $11.20 | 1,760 |
| 2023-12-12 | $11.10 | $11.10 | 960 |
| 2023-12-11 | $11.35 | $11.35 | 3,510 |
| 2023-12-08 | $11.75 | $11.75 | 3,650 |
| 2023-12-07 | $12.27 | $12.27 | 5,440 |
| 2023-12-06 | $14.10 | $14.10 | 8,790 |
| 2023-12-05 | $14.10 | $14.10 | 12,650 |
| 2023-12-04 | $13.60 | $13.60 | 8,530 |
| 2023-12-01 | $12.30 | $12.30 | 10,520 |
| 2023-11-30 | $12.80 | $12.80 | 43,450 |
| 2023-11-29 | $11.85 | $11.85 | 20,920 |
| 2023-11-28 | $10.90 | $10.90 | 910 |
| 2023-11-27 | $10.90 | $10.90 | 840 |
| 2023-11-24 | $11.00 | $11.00 | 500 |
| 2023-11-22 | $11.00 | $11.00 | 480 |
| 2023-11-21 | $11.00 | $11.00 | 830 |
| 2023-11-20 | $11.20 | $11.20 | 1,410 |
| 2023-11-17 | $10.80 | $10.80 | 1,150 |
| 2023-11-16 | $10.50 | $10.50 | 2,870 |
| 2023-11-15 | $11.30 | $11.30 | 1,820 |
| 2023-11-14 | $11.30 | $11.30 | 2,380 |
| 2023-11-13 | $11.00 | $11.00 | 1,910 |
| 2023-11-10 | $11.30 | $11.30 | 2,110 |
| 2023-11-09 | $11.20 | $11.20 | 2,510 |
| 2023-11-08 | $11.50 | $11.50 | 480 |
| 2023-11-07 | $12.40 | $12.40 | 850 |
| 2023-11-06 | $12.20 | $12.20 | 460 |
| 2023-11-03 | $12.70 | $12.70 | 11,520 |
| 2023-11-02 | $11.75 | $11.75 | 650 |
| 2023-11-01 | $11.20 | $11.20 | 1,200 |
| 2023-10-31 | $11.70 | $11.70 | 3,910 |
| 2023-10-30 | $11.00 | $11.00 | 3,740 |
| 2023-10-27 | $11.40 | $11.40 | 1,860 |
| 2023-10-26 | $11.60 | $11.60 | 2,480 |
| 2023-10-25 | $11.10 | $11.10 | 3,440 |
| 2023-10-24 | $11.40 | $11.40 | 2,930 |
| 2023-10-23 | $11.10 | $11.10 | 3,450 |
| 2023-10-20 | $11.60 | $11.60 | 5,120 |
| 2023-10-19 | $12.20 | $12.20 | 6,550 |
| 2023-10-18 | $12.50 | $12.50 | 12,600 |
| 2023-10-17 | $14.80 | $14.80 | 59,900 |
| 2023-10-16 | $11.80 | $11.80 | 4,790 |
| 2023-10-13 | $11.80 | $11.80 | 5,450 |
| 2023-10-12 | $10.80 | $10.80 | 6,380 |
| 2023-10-11 | $12.20 | $12.20 | 2,550 |
| 2023-10-10 | $11.70 | $11.70 | 3,460 |
| 2023-10-09 | $11.00 | $11.00 | 3,280 |
| 2023-10-06 | $11.30 | $11.30 | 4,560 |
| 2023-10-05 | $11.30 | $11.30 | 1,680 |
| 2023-10-04 | $11.70 | $11.70 | 1,770 |
| 2023-10-03 | $12.00 | $12.00 | 2,360 |
| 2023-10-02 | $12.50 | $12.50 | 10,200 |
| 2023-09-29 | $11.00 | $11.00 | 7,320 |
| 2023-09-28 | $11.10 | $11.10 | 84,520 |
| 2023-09-27 | $11.80 | $11.80 | 80,310 |
| 2023-09-26 | $11.40 | $11.40 | 5,320 |
| 2023-09-25 | $11.80 | $11.80 | 1,970 |
| 2023-09-22 | $12.20 | $12.20 | 3,050 |
| 2023-09-21 | $12.00 | $12.00 | 890 |
| 2023-09-20 | $12.50 | $12.50 | 2,320 |
| 2023-09-19 | $12.70 | $12.70 | 4,540 |
| 2023-09-18 | $12.50 | $12.50 | 3,210 |
| 2023-09-15 | $12.45 | $12.45 | 4,370 |
| 2023-09-14 | $12.30 | $12.30 | 24,700 |
| 2023-09-13 | $13.55 | $13.55 | 57,140 |
| 2023-09-12 | $17.10 | $17.10 | 115,000 |
| 2023-09-11 | $13.40 | $13.40 | 8,120 |
| 2023-09-08 | $13.10 | $13.10 | 26,580 |
| 2023-09-07 | $13.84 | $13.84 | 82,130 |
| 2023-09-06 | $14.35 | $14.35 | 29,810 |
| 2023-09-05 | $13.10 | $13.10 | 11,570 |
| 2023-09-01 | $13.99 | $13.99 | 27,420 |
| 2023-08-31 | $12.40 | $12.40 | 15,440 |
| 2023-08-30 | $12.10 | $12.10 | 4,340 |
| 2023-08-29 | $11.80 | $11.80 | 6,070 |
| 2023-08-28 | $12.30 | $12.30 | 3,620 |
| 2023-08-25 | $11.40 | $11.40 | 7,920 |
| 2023-08-24 | $11.30 | $11.30 | 13,800 |
| 2023-08-23 | $12.40 | $12.40 | 2,020 |
| 2023-08-22 | $12.20 | $12.20 | 2,940 |
| 2023-08-21 | $12.60 | $12.60 | 6,130 |
| 2023-08-18 | $13.30 | $13.30 | 3,800 |
| 2023-08-17 | $13.60 | $13.60 | 19,490 |
| 2023-08-16 | $13.13 | $13.13 | 18,330 |
| 2023-08-15 | $13.90 | $13.90 | 35,230 |
| 2023-08-14 | $15.20 | $15.20 | 471,810 |
| 2023-08-11 | $14.00 | $14.00 | 27,330 |
| 2023-08-10 | $12.80 | $12.80 | 53,180 |
| 2023-08-09 | $15.00 | $15.00 | 452,530 |
| 2023-08-08 | $22.00 | $22.00 | 1,060 |
| 2023-08-07 | $21.60 | $21.60 | 3,860 |
| 2023-08-04 | $23.10 | $23.10 | 1,320 |
| 2023-08-03 | $23.00 | $23.00 | 430 |
| 2023-08-02 | $23.60 | $23.60 | 700 |
| 2023-08-01 | $24.20 | $24.20 | 1,960 |
| 2023-07-31 | $24.30 | $24.30 | 1,800 |
| 2023-07-28 | $23.50 | $23.50 | 3,740 |
| 2023-07-27 | $21.60 | $21.60 | 3,540 |
| 2023-07-26 | $24.40 | $24.40 | 3,880 |
| 2023-07-25 | $26.00 | $26.00 | 4,530 |
| 2023-07-24 | $26.90 | $26.90 | 4,290 |
| 2023-07-21 | $28.40 | $28.40 | 2,020 |
| 2023-07-20 | $30.30 | $30.30 | 3,430 |
| 2023-07-19 | $29.30 | $29.30 | 1,180 |
| 2023-07-18 | $29.80 | $29.80 | 4,880 |
| 2023-07-17 | $34.00 | $34.00 | 3,890 |
| 2023-07-14 | $32.50 | $32.50 | 810 |
| 2023-07-13 | $34.70 | $34.70 | 3,270 |
| 2023-07-12 | $32.70 | $32.70 | 5,810 |
| 2023-07-11 | $32.80 | $32.80 | 9,340 |
| 2023-07-10 | $29.10 | $29.10 | 680 |
| 2023-07-07 | $29.10 | $29.10 | 930 |
| 2023-07-06 | $30.30 | $30.30 | 620 |
| 2023-07-05 | $31.40 | $31.40 | 700 |
| 2023-07-03 | $30.20 | $30.20 | 80 |
| 2023-06-30 | $31.80 | $31.80 | 820 |
| 2023-06-29 | $29.90 | $29.90 | 1,400 |
| 2023-06-28 | $29.75 | $29.75 | 90 |
| 2023-06-27 | $29.73 | $29.73 | 750 |
| 2023-06-26 | $29.60 | $29.60 | 2,110 |
| 2023-06-23 | $29.40 | $29.40 | 920 |
| 2023-06-22 | $31.10 | $31.10 | 450 |
| 2023-06-21 | $30.60 | $30.60 | 690 |
| 2023-06-20 | $30.90 | $30.90 | 8,020 |
| 2023-06-16 | $30.20 | $30.20 | 3,960 |
| 2023-06-15 | $30.10 | $30.10 | 960 |
| 2023-06-14 | $29.40 | $29.40 | 810 |
| 2023-06-13 | $27.90 | $27.90 | 1,550 |
| 2023-06-12 | $28.00 | $28.00 | 620 |
| 2023-06-09 | $28.60 | $28.60 | 2,320 |
| 2023-06-08 | $30.00 | $30.00 | 4,040 |
| 2023-06-07 | $29.20 | $29.20 | 1,570 |
| 2023-06-06 | $29.80 | $29.80 | 620 |
| 2023-06-05 | $28.80 | $28.80 | 1,850 |
| 2023-06-02 | $28.50 | $28.50 | 3,170 |
| 2023-06-01 | $26.60 | $26.60 | 4,510 |
| 2023-05-31 | $25.30 | $25.30 | 9,780 |
| 2023-05-30 | $27.00 | $27.00 | 5,970 |
| 2023-05-26 | $26.10 | $26.10 | 3,740 |
| 2023-05-25 | $29.10 | $29.10 | 3,650 |
| 2023-05-24 | $31.10 | $31.10 | 2,090 |
| 2023-05-23 | $33.10 | $33.10 | 480 |
| 2023-05-22 | $34.10 | $34.10 | 1,500 |
| 2023-05-19 | $33.60 | $33.60 | 13,220 |
| 2023-05-18 | $33.10 | $33.10 | 2,020 |
| 2023-05-17 | $33.50 | $33.50 | 8,390 |
| 2023-05-16 | $33.20 | $33.20 | 5,920 |
| 2023-05-15 | $34.50 | $34.50 | 14,930 |
| 2023-05-12 | $36.00 | $36.00 | 67,360 |
| 2023-05-11 | $35.60 | $35.60 | 22,170 |
| 2023-05-10 | $39.00 | $39.00 | 42,950 |
| 2023-05-09 | $38.70 | $38.70 | 35,600 |
| 2023-05-08 | $37.00 | $37.00 | 13,680 |
| 2023-05-05 | $42.10 | $42.10 | 97,320 |
| 2023-05-04 | $50.30 | $50.30 | 874,220 |
| 2023-05-03 | $35.80 | $35.80 | 43,690 |
| 2023-05-02 | $65.10 | $65.10 | 227,130 |
| 2023-05-01 | $30.40 | $30.40 | 6,220 |
| 2023-04-28 | $34.40 | $34.40 | 1,510 |
| 2023-04-27 | $32.40 | $32.40 | 2,900 |
| 2023-04-26 | $28.20 | $28.20 | 3,480 |
| 2023-04-25 | $28.10 | $28.10 | 9,420 |
| 2023-04-24 | $28.80 | $28.80 | 3,310 |
| 2023-04-21 | $30.09 | $30.09 | 2,320 |
| 2023-04-20 | $31.80 | $31.80 | 3,860 |
| 2023-04-19 | $37.80 | $37.80 | 42,530 |
| 2023-04-18 | $36.00 | $36.00 | 1,967 |
| 2023-04-17 | $31.00 | $31.00 | 26 |
| 2023-04-14 | $30.00 | $30.00 | 434 |
| 2023-04-13 | $30.20 | $30.20 | 230 |
| 2023-04-12 | $30.20 | $30.20 | 43 |
| 2023-04-11 | $32.00 | $32.00 | 405 |
| 2023-04-10 | $32.10 | $32.10 | 153 |
| 2023-04-06 | $30.50 | $30.50 | 219 |
| 2023-04-05 | $30.50 | $30.50 | 255 |
| 2023-04-04 | $32.00 | $32.00 | 146 |
| 2023-04-03 | $30.70 | $30.70 | 369 |
| 2023-03-31 | $32.00 | $32.00 | 123 |
| 2023-03-30 | $32.80 | $32.80 | 781 |
| 2023-03-29 | $35.00 | $35.00 | 268 |
| 2023-03-28 | $36.00 | $36.00 | 28 |
| 2023-03-27 | $37.10 | $37.10 | 80 |
| 2023-03-24 | $36.00 | $36.00 | 185 |
| 2023-03-23 | $36.10 | $36.10 | 185 |
| 2023-03-22 | $36.00 | $36.00 | 274 |
| 2023-03-21 | $37.60 | $37.60 | 277 |
| 2023-03-20 | $37.60 | $37.60 | 757 |
| 2023-03-17 | $39.60 | $39.60 | 1,799 |
| 2023-03-16 | $46.20 | $46.20 | 1,094 |
| 2023-03-15 | $47.00 | $47.00 | 11 |
| 2023-03-14 | $50.00 | $50.00 | 787 |
| 2023-03-13 | $49.50 | $49.50 | 444 |
| 2023-03-10 | $41.00 | $41.00 | 738 |
| 2023-03-09 | $50.00 | $50.00 | 143 |
| 2023-03-08 | $52.00 | $52.00 | 648 |
| 2023-03-07 | $53.10 | $53.10 | 226 |
| 2023-03-06 | $54.30 | $54.30 | 561 |
| 2023-03-03 | $57.00 | $57.00 | 1,199 |
| 2023-03-02 | $51.00 | $51.00 | 617 |
| 2023-03-01 | $51.00 | $51.00 | 3,294 |
| 2023-02-28 | $48.00 | $48.00 | 1,130 |
| 2023-02-27 | $40.00 | $40.00 | 240 |
| 2023-02-24 | $38.80 | $38.80 | 210 |
| 2023-02-23 | $40.00 | $40.00 | 1,437 |
| 2023-02-22 | $44.40 | $44.40 | 225 |
| 2023-02-21 | $46.10 | $46.10 | 238 |
| 2023-02-17 | $48.00 | $48.00 | 90 |
| 2023-02-16 | $48.00 | $48.00 | 259 |
| 2023-02-15 | $49.00 | $49.00 | 377 |
| 2023-02-14 | $51.00 | $51.00 | 361 |
| 2023-02-13 | $51.30 | $51.30 | 496 |
| 2023-02-10 | $52.00 | $52.00 | 468 |
| 2023-02-09 | $56.00 | $56.00 | 875 |
| 2023-02-08 | $62.00 | $62.00 | 744 |
| 2023-02-07 | $66.00 | $66.00 | 2,122 |
| 2023-02-06 | $61.00 | $61.00 | 225 |
| 2023-02-03 | $62.00 | $62.00 | 228 |
| 2023-02-02 | $60.50 | $60.50 | 634 |
| 2023-02-01 | $61.50 | $61.50 | 481 |
| 2023-01-31 | $56.00 | $56.00 | 474 |
| 2023-01-30 | $65.00 | $65.00 | 359 |
| 2023-01-27 | $65.00 | $65.00 | 384 |
| 2023-01-26 | $65.00 | $65.00 | 405 |
| 2023-01-25 | $66.70 | $66.70 | 1,265 |
| 2023-01-24 | $56.50 | $56.50 | 153 |
| 2023-01-23 | $52.50 | $52.50 | 11 |
| 2023-01-20 | $50.30 | $50.30 | 149 |
| 2023-01-19 | $49.60 | $49.60 | 124 |
| 2023-01-18 | $50.10 | $50.10 | 395 |
| 2023-01-17 | $60.00 | $60.00 | 810 |
| 2023-01-13 | $48.50 | $48.50 | 348 |
| 2023-01-12 | $49.00 | $49.00 | 77 |
| 2023-01-11 | $49.60 | $49.60 | 68 |
| 2023-01-10 | $47.10 | $47.10 | 10 |
| 2023-01-09 | $46.00 | $46.00 | 0 |
| 2023-01-06 | $46.00 | $46.00 | 7 |
| 2023-01-05 | $50.00 | $50.00 | 10 |
| 2023-01-04 | $50.10 | $50.10 | 291 |
| 2023-01-03 | $47.20 | $47.20 | 119 |