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
- 2014-10-16 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 | $12.83 | $12.83 | 102,524 | — | — |
| 2023-12-28 | $13.73 | $13.73 | 113,668 | — | — |
| 2023-12-27 | $14.00 | $14.00 | 123,292 | — | — |
| 2023-12-26 | $13.95 | $13.95 | 133,908 | — | — |
| 2023-12-22 | $13.55 | $13.55 | 199,364 | — | — |
| 2023-12-21 | $11.15 | $11.15 | 781,452 | — | — |
| 2023-12-20 | $13.85 | $13.85 | 206,084 | — | — |
| 2023-12-19 | $14.10 | $14.10 | 73,652 | — | — |
| 2023-12-18 | $14.33 | $14.33 | 95,436 | — | — |
| 2023-12-15 | $15.00 | $15.00 | 177,084 | — | — |
| 2023-12-14 | $17.10 | $17.10 | 84,156 | — | — |
| 2023-12-13 | $16.95 | $16.95 | 96,140 | — | — |
| 2023-12-12 | $16.25 | $16.25 | 78,928 | — | — |
| 2023-12-11 | $16.50 | $16.50 | 87,940 | — | — |
| 2023-12-08 | $16.78 | $16.78 | 73,204 | — | — |
| 2023-12-07 | $17.38 | $17.38 | 168,096 | — | — |
| 2023-12-06 | $16.50 | $16.50 | 62,840 | — | — |
| 2023-12-05 | $15.78 | $15.78 | 58,772 | — | — |
| 2023-12-04 | $17.50 | $17.50 | 87,224 | — | — |
| 2023-12-01 | $16.20 | $16.20 | 97,880 | — | — |
| 2023-11-30 | $16.50 | $16.50 | 206,908 | — | — |
| 2023-11-29 | $17.30 | $17.30 | 119,356 | — | — |
| 2023-11-28 | $15.28 | $15.28 | 81,996 | — | — |
| 2023-11-27 | $15.78 | $15.78 | 181,264 | — | — |
| 2023-11-24 | $16.30 | $16.30 | 321,652 | — | — |
| 2023-11-22 | $14.30 | $14.30 | 147,184 | — | — |
| 2023-11-21 | $12.63 | $12.63 | 101,232 | — | — |
| 2023-11-20 | $13.95 | $13.95 | 325,004 | — | — |
| 2023-11-17 | $12.75 | $12.75 | 684,204 | — | — |
| 2023-11-16 | $12.03 | $12.03 | 796,172 | — | — |
| 2023-11-15 | $9.50 | $9.50 | 393,788 | — | — |
| 2023-11-14 | $8.70 | $8.70 | 755,128 | — | — |
| 2023-11-13 | $6.43 | $6.43 | 509,836 | — | — |
| 2023-11-10 | $5.75 | $5.75 | 735,304 | — | — |
| 2023-11-09 | $6.00 | $6.00 | 2,335,524 | — | — |
| 2023-11-08 | $30.25 | $30.25 | 82,468 | — | — |
| 2023-11-07 | $33.25 | $33.25 | 52,628 | — | — |
| 2023-11-06 | $33.00 | $33.00 | 41,716 | — | — |
| 2023-11-03 | $32.25 | $32.25 | 80,384 | — | — |
| 2023-11-02 | $29.75 | $29.75 | 60,596 | — | — |
| 2023-11-01 | $31.50 | $31.50 | 74,664 | — | — |
| 2023-10-31 | $32.25 | $32.25 | 29,404 | — | — |
| 2023-10-30 | $32.25 | $32.25 | 36,636 | — | — |
| 2023-10-27 | $31.25 | $31.25 | 48,320 | — | — |
| 2023-10-26 | $33.50 | $33.50 | 34,868 | — | — |
| 2023-10-25 | $33.00 | $33.00 | 35,924 | — | — |
| 2023-10-24 | $33.25 | $33.25 | 47,348 | — | — |
| 2023-10-23 | $33.25 | $33.25 | 65,732 | — | — |
| 2023-10-20 | $34.25 | $34.25 | 44,116 | — | — |
| 2023-10-19 | $34.50 | $34.50 | 55,800 | — | — |
| 2023-10-18 | $37.25 | $37.25 | 18,544 | — | — |
| 2023-10-17 | $39.25 | $39.25 | 33,068 | — | — |
| 2023-10-16 | $39.00 | $39.00 | 40,104 | — | — |
| 2023-10-13 | $38.50 | $38.50 | 30,328 | — | — |
| 2023-10-12 | $37.75 | $37.75 | 33,244 | — | — |
| 2023-10-11 | $42.00 | $42.00 | 53,176 | — | — |
| 2023-10-10 | $43.50 | $43.50 | 70,156 | — | — |
| 2023-10-09 | $37.75 | $37.75 | 94,904 | — | — |
| 2023-10-06 | $35.25 | $35.25 | 42,232 | — | — |
| 2023-10-05 | $35.00 | $35.00 | 31,504 | — | — |
| 2023-10-04 | $34.75 | $34.75 | 70,520 | — | — |
| 2023-10-03 | $37.50 | $37.50 | 57,900 | — | — |
| 2023-10-02 | $37.50 | $37.50 | 50,448 | — | — |
| 2023-09-29 | $37.00 | $37.00 | 41,720 | — | — |
| 2023-09-28 | $38.25 | $38.25 | 29,664 | — | — |
| 2023-09-27 | $38.00 | $38.00 | 30,964 | — | — |
| 2023-09-26 | $39.25 | $39.25 | 43,720 | — | — |
| 2023-09-25 | $40.75 | $40.75 | 44,280 | — | — |
| 2023-09-22 | $44.75 | $44.75 | 50,700 | — | — |
| 2023-09-21 | $44.50 | $44.50 | 83,636 | — | — |
| 2023-09-20 | $44.00 | $44.00 | 131,204 | — | — |
| 2023-09-19 | $39.50 | $39.50 | 24,016 | — | — |
| 2023-09-18 | $39.00 | $39.00 | 56,964 | — | — |
| 2023-09-15 | $38.25 | $38.25 | 38,596 | — | — |
| 2023-09-14 | $38.25 | $38.25 | 33,300 | — | — |
| 2023-09-13 | $37.00 | $37.00 | 21,108 | — | — |
| 2023-09-12 | $39.00 | $39.00 | 29,368 | — | — |
| 2023-09-11 | $42.00 | $42.00 | 34,168 | — | — |
| 2023-09-08 | $38.25 | $38.25 | 18,552 | — | — |
| 2023-09-07 | $38.50 | $38.50 | 20,668 | — | — |
| 2023-09-06 | $39.25 | $39.25 | 20,584 | — | — |
| 2023-09-05 | $37.75 | $37.75 | 28,300 | — | — |
| 2023-09-01 | $38.75 | $38.75 | 26,040 | — | — |
| 2023-08-31 | $36.50 | $36.50 | 43,104 | — | — |
| 2023-08-30 | $36.50 | $36.50 | 29,064 | — | — |
| 2023-08-29 | $37.75 | $37.75 | 45,516 | — | — |
| 2023-08-28 | $38.00 | $38.00 | 29,956 | — | — |
| 2023-08-25 | $35.50 | $35.50 | 102,336 | — | — |
| 2023-08-24 | $37.50 | $37.50 | 30,896 | — | — |
| 2023-08-23 | $37.75 | $37.75 | 33,168 | — | — |
| 2023-08-22 | $36.50 | $36.50 | 35,360 | — | — |
| 2023-08-21 | $35.25 | $35.25 | 103,076 | — | — |
| 2023-08-18 | $37.25 | $37.25 | 40,336 | — | — |
| 2023-08-17 | $40.00 | $40.00 | 76,184 | — | — |
| 2023-08-16 | $42.25 | $42.25 | 51,180 | — | — |
| 2023-08-15 | $46.00 | $46.00 | 39,000 | — | — |
| 2023-08-14 | $49.25 | $49.25 | 34,276 | — | — |
| 2023-08-11 | $52.25 | $52.25 | 28,328 | — | — |
| 2023-08-10 | $54.50 | $54.50 | 66,520 | — | — |
| 2023-08-09 | $47.00 | $47.00 | 52,096 | — | — |
| 2023-08-08 | $56.75 | $56.75 | 38,100 | — | — |
| 2023-08-07 | $56.25 | $56.25 | 63,752 | — | — |
| 2023-08-04 | $57.50 | $57.50 | 87,992 | — | — |
| 2023-08-03 | $57.75 | $57.75 | 74,500 | — | — |
| 2023-08-02 | $52.50 | $52.50 | 44,188 | — | — |
| 2023-08-01 | $53.75 | $53.75 | 38,356 | — | — |
| 2023-07-31 | $55.25 | $55.25 | 64,104 | — | — |
| 2023-07-28 | $51.50 | $51.50 | 74,424 | — | — |
| 2023-07-27 | $44.75 | $44.75 | 28,592 | — | — |
| 2023-07-26 | $48.75 | $48.75 | 24,500 | — | — |
| 2023-07-25 | $48.00 | $48.00 | 27,812 | — | — |
| 2023-07-24 | $51.00 | $51.00 | 31,340 | — | — |
| 2023-07-21 | $52.50 | $52.50 | 59,088 | — | — |
| 2023-07-20 | $51.75 | $51.75 | 37,268 | — | — |
| 2023-07-19 | $53.00 | $53.00 | 43,884 | — | — |
| 2023-07-18 | $51.25 | $51.25 | 36,776 | — | — |
| 2023-07-17 | $48.75 | $48.75 | 35,480 | — | — |
| 2023-07-14 | $45.75 | $45.75 | 37,856 | — | — |
| 2023-07-13 | $49.75 | $49.75 | 33,792 | — | — |
| 2023-07-12 | $52.25 | $52.25 | 52,680 | — | — |
| 2023-07-11 | $54.50 | $54.50 | 141,520 | — | — |
| 2023-07-10 | $48.75 | $48.75 | 44,464 | — | — |
| 2023-07-07 | $46.25 | $46.25 | 45,788 | — | — |
| 2023-07-06 | $41.50 | $41.50 | 45,248 | — | — |
| 2023-07-05 | $42.75 | $42.75 | 57,428 | — | — |
| 2023-07-03 | $39.75 | $39.75 | 28,024 | — | — |
| 2023-06-30 | $40.25 | $40.25 | 47,344 | — | — |
| 2023-06-29 | $40.75 | $40.75 | 53,420 | — | — |
| 2023-06-28 | $42.75 | $42.75 | 66,864 | — | — |
| 2023-06-27 | $42.75 | $42.75 | 70,620 | — | — |
| 2023-06-26 | $42.00 | $42.00 | 51,572 | — | — |
| 2023-06-23 | $44.00 | $44.00 | 98,316 | — | — |
| 2023-06-22 | $43.50 | $43.50 | 47,748 | — | — |
| 2023-06-21 | $47.50 | $47.50 | 37,752 | — | — |
| 2023-06-20 | $47.75 | $47.75 | 80,056 | — | — |
| 2023-06-16 | $50.25 | $50.25 | 613,764 | — | — |
| 2023-06-15 | $53.50 | $53.50 | 95,620 | — | — |
| 2023-06-14 | $52.25 | $52.25 | 125,900 | — | — |
| 2023-06-13 | $53.50 | $53.50 | 116,104 | — | — |
| 2023-06-12 | $47.75 | $47.75 | 88,776 | — | — |
| 2023-06-09 | $49.50 | $49.50 | 87,580 | — | — |
| 2023-06-08 | $47.00 | $47.00 | 119,936 | — | — |
| 2023-06-07 | $41.25 | $41.25 | 86,528 | — | — |
| 2023-06-06 | $41.00 | $41.00 | 87,508 | — | — |
| 2023-06-05 | $39.00 | $39.00 | 66,228 | — | — |
| 2023-06-02 | $38.50 | $38.50 | 88,480 | — | — |
| 2023-06-01 | $37.50 | $37.50 | 54,372 | — | — |
| 2023-05-31 | $38.25 | $38.25 | 191,004 | — | — |
| 2023-05-30 | $40.50 | $40.50 | 63,628 | — | — |
| 2023-05-26 | $44.25 | $44.25 | 74,980 | — | — |
| 2023-05-25 | $48.00 | $48.00 | 52,300 | — | — |
| 2023-05-24 | $48.00 | $48.00 | 86,868 | — | — |
| 2023-05-23 | $52.00 | $52.00 | 54,952 | — | — |
| 2023-05-22 | $52.50 | $52.50 | 64,512 | — | — |
| 2023-05-19 | $52.75 | $52.75 | 58,140 | — | — |
| 2023-05-18 | $51.00 | $51.00 | 79,676 | — | — |
| 2023-05-17 | $51.50 | $51.50 | 72,932 | — | — |
| 2023-05-16 | $52.00 | $52.00 | 68,216 | — | — |
| 2023-05-15 | $55.00 | $55.00 | 79,240 | — | — |
| 2023-05-12 | $53.50 | $53.50 | 98,884 | — | — |
| 2023-05-11 | $57.50 | $57.50 | 70,620 | — | — |
| 2023-05-10 | $60.75 | $60.75 | 82,528 | — | — |
| 2023-05-09 | $61.00 | $61.00 | 130,896 | — | — |
| 2023-05-08 | $74.25 | $74.25 | 28,976 | — | — |
| 2023-05-05 | $72.75 | $72.75 | 38,816 | — | — |
| 2023-05-04 | $68.75 | $68.75 | 74,424 | — | — |
| 2023-05-03 | $67.50 | $67.50 | 62,852 | — | — |
| 2023-05-02 | $64.50 | $64.50 | 99,424 | — | — |
| 2023-05-01 | $70.25 | $70.25 | 37,976 | — | — |
| 2023-04-28 | $67.75 | $67.75 | 48,216 | — | — |
| 2023-04-27 | $64.50 | $64.50 | 48,920 | — | — |
| 2023-04-26 | $68.25 | $68.25 | 30,284 | — | — |
| 2023-04-25 | $71.50 | $71.50 | 42,028 | — | — |
| 2023-04-24 | $73.50 | $73.50 | 48,540 | — | — |
| 2023-04-21 | $76.00 | $76.00 | 42,240 | — | — |
| 2023-04-20 | $71.00 | $71.00 | 72,480 | — | — |
| 2023-04-19 | $74.50 | $74.50 | 76,092 | — | — |
| 2023-04-18 | $74.00 | $74.00 | 52,392 | — | — |
| 2023-04-17 | $75.75 | $75.75 | 53,384 | — | — |
| 2023-04-14 | $67.25 | $67.25 | 43,632 | — | — |
| 2023-04-13 | $67.75 | $67.75 | 52,356 | — | — |
| 2023-04-12 | $59.00 | $59.00 | 71,068 | — | — |
| 2023-04-11 | $64.75 | $64.75 | 39,404 | — | — |
| 2023-04-10 | $68.25 | $68.25 | 44,532 | — | — |
| 2023-04-06 | $69.25 | $69.25 | 36,836 | — | — |
| 2023-04-05 | $69.50 | $69.50 | 38,312 | — | — |
| 2023-04-04 | $71.25 | $71.25 | 70,516 | — | — |
| 2023-04-03 | $73.50 | $73.50 | 32,384 | — | — |
| 2023-03-31 | $72.50 | $72.50 | 34,168 | — | — |
| 2023-03-30 | $70.00 | $70.00 | 37,472 | — | — |
| 2023-03-29 | $74.50 | $74.50 | 32,456 | — | — |
| 2023-03-28 | $71.50 | $71.50 | 37,436 | — | — |
| 2023-03-27 | $74.25 | $74.25 | 36,328 | — | — |
| 2023-03-24 | $71.75 | $71.75 | 68,176 | — | — |
| 2023-03-23 | $71.50 | $71.50 | 44,904 | — | — |
| 2023-03-22 | $71.75 | $71.75 | 112,804 | — | — |
| 2023-03-21 | $75.50 | $75.50 | 81,056 | — | — |
| 2023-03-20 | $74.50 | $74.50 | 52,684 | — | — |
| 2023-03-17 | $75.50 | $75.50 | 143,416 | — | — |
| 2023-03-16 | $77.25 | $77.25 | 44,328 | — | — |
| 2023-03-15 | $77.00 | $77.00 | 54,044 | — | — |
| 2023-03-14 | $79.50 | $79.50 | 60,904 | — | — |
| 2023-03-13 | $78.00 | $78.00 | 115,448 | — | — |
| 2023-03-10 | $70.75 | $70.75 | 85,468 | — | — |
| 2023-03-09 | $78.00 | $78.00 | 60,508 | — | — |
| 2023-03-08 | $82.00 | $82.00 | 44,124 | — | — |
| 2023-03-07 | $81.75 | $81.75 | 44,436 | — | — |
| 2023-03-06 | $85.75 | $85.75 | 57,548 | — | — |
| 2023-03-03 | $90.25 | $90.25 | 47,324 | — | — |
| 2023-03-02 | $89.50 | $89.50 | 39,536 | — | — |
| 2023-03-01 | $97.75 | $97.75 | 35,240 | — | — |
| 2023-02-28 | $101.25 | $101.25 | 21,924 | — | — |
| 2023-02-27 | $102.00 | $102.00 | 36,052 | — | — |
| 2023-02-24 | $101.50 | $101.50 | 28,588 | — | — |
| 2023-02-23 | $106.75 | $106.75 | 20,992 | — | — |
| 2023-02-22 | $105.75 | $105.75 | 26,988 | — | — |
| 2023-02-21 | $101.75 | $101.75 | 38,276 | — | — |
| 2023-02-17 | $113.00 | $113.00 | 24,240 | — | — |
| 2023-02-16 | $108.50 | $108.50 | 32,840 | — | — |
| 2023-02-15 | $113.25 | $113.25 | 33,860 | — | — |
| 2023-02-14 | $116.00 | $116.00 | 27,988 | — | — |
| 2023-02-13 | $111.00 | $111.00 | 26,980 | — | — |
| 2023-02-10 | $106.50 | $106.50 | 65,344 | — | — |
| 2023-02-09 | $119.25 | $119.25 | 55,104 | — | — |
| 2023-02-08 | $126.00 | $126.00 | 43,812 | — | — |
| 2023-02-07 | $136.50 | $136.50 | 39,864 | — | — |
| 2023-02-06 | $135.00 | $135.00 | 37,172 | — | — |
| 2023-02-03 | $129.25 | $129.25 | 31,324 | — | — |
| 2023-02-02 | $136.50 | $136.50 | 36,560 | — | — |
| 2023-02-01 | $128.25 | $128.25 | 32,020 | — | — |
| 2023-01-31 | $126.75 | $126.75 | 35,816 | — | — |
| 2023-01-30 | $122.25 | $122.25 | 35,748 | — | — |
| 2023-01-27 | $131.75 | $131.75 | 31,440 | — | — |
| 2023-01-26 | $123.50 | $123.50 | 35,708 | — | — |
| 2023-01-25 | $120.50 | $120.50 | 35,196 | — | — |
| 2023-01-24 | $118.00 | $118.00 | 67,424 | — | — |
| 2023-01-23 | $104.00 | $104.00 | 47,600 | — | — |
| 2023-01-20 | $97.25 | $97.25 | 45,600 | — | — |
| 2023-01-19 | $88.75 | $88.75 | 31,356 | — | — |
| 2023-01-18 | $91.75 | $91.75 | 39,680 | — | — |
| 2023-01-17 | $94.50 | $94.50 | 58,108 | — | — |
| 2023-01-13 | $97.25 | $97.25 | 45,624 | — | — |
| 2023-01-12 | $96.50 | $96.50 | 48,564 | — | — |
| 2023-01-11 | $91.50 | $91.50 | 39,552 | — | — |
| 2023-01-10 | $90.50 | $90.50 | 37,728 | — | — |
| 2023-01-09 | $87.75 | $87.75 | 41,504 | — | — |
| 2023-01-06 | $87.50 | $87.50 | 47,936 | — | — |
| 2023-01-05 | $89.00 | $89.00 | 61,872 | — | — |
| 2023-01-04 | $83.75 | $83.75 | 51,196 | — | — |
| 2023-01-03 | $82.00 | $82.00 | 41,716 | — | — |