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
- 2017-06-27 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 | $12.08 | $12.08 | 3,841 |
| 2023-12-28 | $12.35 | $12.35 | 15,609 |
| 2023-12-27 | $12.22 | $12.22 | 13,696 |
| 2023-12-26 | $12.14 | $12.14 | 32,889 |
| 2023-12-22 | $10.83 | $10.83 | 8,544 |
| 2023-12-21 | $10.59 | $10.59 | 6,522 |
| 2023-12-20 | $10.80 | $10.80 | 9,757 |
| 2023-12-19 | $10.80 | $10.80 | 4,132 |
| 2023-12-18 | $11.21 | $11.21 | 16,048 |
| 2023-12-15 | $11.10 | $11.10 | 13,985 |
| 2023-12-14 | $11.29 | $11.29 | 12,248 |
| 2023-12-13 | $10.67 | $10.67 | 12,528 |
| 2023-12-12 | $11.55 | $11.55 | 23,458 |
| 2023-12-11 | $10.20 | $10.20 | 27,547 |
| 2023-12-08 | $11.51 | $11.51 | 16,058 |
| 2023-12-07 | $11.63 | $11.63 | 35,959 |
| 2023-12-06 | $12.71 | $12.71 | 22,079 |
| 2023-12-05 | $12.76 | $12.76 | 29,847 |
| 2023-12-04 | $13.76 | $13.76 | 36,769 |
| 2023-12-01 | $14.40 | $14.40 | 60,459 |
| 2023-11-30 | $15.90 | $15.90 | 208,651 |
| 2023-11-29 | $13.08 | $13.08 | 972,051 |
| 2023-11-28 | $14.06 | $14.06 | 65,966 |
| 2023-11-27 | $13.95 | $13.95 | 3,847 |
| 2023-11-24 | $14.10 | $14.10 | 3,751 |
| 2023-11-22 | $13.88 | $13.88 | 3,216 |
| 2023-11-21 | $14.72 | $14.72 | 1,604 |
| 2023-11-20 | $15.08 | $15.08 | 3,232 |
| 2023-11-17 | $14.98 | $14.98 | 2,250 |
| 2023-11-16 | $14.66 | $14.66 | 1,498 |
| 2023-11-15 | $14.25 | $14.25 | 2,647 |
| 2023-11-14 | $14.93 | $14.93 | 2,491 |
| 2023-11-13 | $14.79 | $14.79 | 5,933 |
| 2023-11-10 | $16.84 | $16.84 | 2,505 |
| 2023-11-09 | $17.24 | $17.24 | 1,813 |
| 2023-11-08 | $17.25 | $17.25 | 2,379 |
| 2023-11-07 | $17.10 | $17.10 | 3,117 |
| 2023-11-06 | $17.92 | $17.92 | 4,920 |
| 2023-11-03 | $18.76 | $18.76 | 4,086 |
| 2023-11-02 | $18.00 | $18.00 | 29,651 |
| 2023-11-01 | $17.25 | $17.25 | 21,867 |
| 2023-10-31 | $17.63 | $17.63 | 18,939 |
| 2023-10-30 | $26.33 | $26.33 | 910 |
| 2023-10-27 | $28.50 | $28.50 | 1,569 |
| 2023-10-26 | $26.17 | $26.17 | 3,129 |
| 2023-10-25 | $29.17 | $29.17 | 2,661 |
| 2023-10-24 | $37.51 | $37.51 | 2,042 |
| 2023-10-23 | $44.98 | $44.98 | 136 |
| 2023-10-20 | $44.98 | $44.98 | 816 |
| 2023-10-19 | $44.25 | $44.25 | 533 |
| 2023-10-18 | $42.45 | $42.45 | 647 |
| 2023-10-17 | $45.08 | $45.08 | 198 |
| 2023-10-16 | $45.38 | $45.38 | 485 |
| 2023-10-13 | $44.99 | $44.99 | 1,101 |
| 2023-10-12 | $43.50 | $43.50 | 1,154 |
| 2023-10-11 | $45.75 | $45.75 | 955 |
| 2023-10-10 | $47.24 | $47.24 | 542 |
| 2023-10-09 | $47.26 | $47.26 | 405 |
| 2023-10-06 | $46.29 | $46.29 | 862 |
| 2023-10-05 | $48.00 | $48.00 | 913 |
| 2023-10-04 | $51.00 | $51.00 | 348 |
| 2023-10-03 | $52.54 | $52.54 | 938 |
| 2023-10-02 | $51.75 | $51.75 | 1,105 |
| 2023-09-29 | $53.03 | $53.03 | 328 |
| 2023-09-28 | $50.33 | $50.33 | 514 |
| 2023-09-27 | $51.94 | $51.94 | 482 |
| 2023-09-26 | $51.00 | $51.00 | 5,208 |
| 2023-09-25 | $42.13 | $42.13 | 671 |
| 2023-09-22 | $42.76 | $42.76 | 1,460 |
| 2023-09-21 | $46.05 | $46.05 | 1,374 |
| 2023-09-20 | $53.25 | $53.25 | 1,302 |
| 2023-09-19 | $58.49 | $58.49 | 895 |
| 2023-09-18 | $60.00 | $60.00 | 723 |
| 2023-09-15 | $62.17 | $62.17 | 1,436 |
| 2023-09-14 | $62.03 | $62.03 | 1,421 |
| 2023-09-13 | $58.88 | $58.88 | 1,004 |
| 2023-09-12 | $59.59 | $59.59 | 1,514 |
| 2023-09-11 | $54.00 | $54.00 | 115 |
| 2023-09-08 | $56.25 | $56.25 | 223 |
| 2023-09-07 | $55.02 | $55.02 | 475 |
| 2023-09-06 | $56.10 | $56.10 | 728 |
| 2023-09-05 | $55.35 | $55.35 | 724 |
| 2023-09-01 | $59.14 | $59.14 | 198 |
| 2023-08-31 | $58.20 | $58.20 | 979 |
| 2023-08-30 | $62.70 | $62.70 | 413 |
| 2023-08-29 | $65.03 | $65.03 | 514 |
| 2023-08-28 | $63.95 | $63.95 | 717 |
| 2023-08-25 | $62.25 | $62.25 | 1,382 |
| 2023-08-24 | $66.94 | $66.94 | 361 |
| 2023-08-23 | $67.81 | $67.81 | 425 |
| 2023-08-22 | $70.98 | $70.98 | 274 |
| 2023-08-21 | $72.01 | $72.01 | 277 |
| 2023-08-18 | $72.38 | $72.38 | 147 |
| 2023-08-17 | $69.71 | $69.71 | 616 |
| 2023-08-16 | $71.25 | $71.25 | 586 |
| 2023-08-15 | $75.00 | $75.00 | 550 |
| 2023-08-14 | $76.82 | $76.82 | 242 |
| 2023-08-11 | $79.50 | $79.50 | 288 |
| 2023-08-10 | $80.25 | $80.25 | 194 |
| 2023-08-09 | $77.26 | $77.26 | 140 |
| 2023-08-08 | $79.50 | $79.50 | 273 |
| 2023-08-07 | $78.00 | $78.00 | 310 |
| 2023-08-04 | $78.00 | $78.00 | 465 |
| 2023-08-03 | $81.75 | $81.75 | 1,066 |
| 2023-08-02 | $78.00 | $78.00 | 724 |
| 2023-08-01 | $77.25 | $77.25 | 7,856 |
| 2023-07-31 | $78.75 | $78.75 | 224 |
| 2023-07-28 | $81.00 | $81.00 | 668 |
| 2023-07-27 | $78.75 | $78.75 | 404 |
| 2023-07-26 | $81.00 | $81.00 | 497 |
| 2023-07-25 | $84.00 | $84.00 | 2,074 |
| 2023-07-24 | $81.69 | $81.69 | 2,511 |
| 2023-07-21 | $85.50 | $85.50 | 1,442 |
| 2023-07-20 | $86.25 | $86.25 | 1,990 |
| 2023-07-19 | $87.75 | $87.75 | 371 |
| 2023-07-18 | $89.63 | $89.63 | 1,091 |
| 2023-07-17 | $87.00 | $87.00 | 2,232 |
| 2023-07-14 | $89.78 | $89.78 | 1,791 |
| 2023-07-13 | $90.75 | $90.75 | 3,263 |
| 2023-07-12 | $84.75 | $84.75 | 172 |
| 2023-07-11 | $86.25 | $86.25 | 251 |
| 2023-07-10 | $84.75 | $84.75 | 188 |
| 2023-07-07 | $85.50 | $85.50 | 259 |
| 2023-07-06 | $85.50 | $85.50 | 96 |
| 2023-07-05 | $87.00 | $87.00 | 184 |
| 2023-07-03 | $86.45 | $86.45 | 151 |
| 2023-06-30 | $87.75 | $87.75 | 478 |
| 2023-06-29 | $85.13 | $85.13 | 178 |
| 2023-06-28 | $85.50 | $85.50 | 311 |
| 2023-06-27 | $84.75 | $84.75 | 395 |
| 2023-06-26 | $84.00 | $84.00 | 1,279 |
| 2023-06-23 | $84.75 | $84.75 | 535 |
| 2023-06-22 | $83.25 | $83.25 | 708 |
| 2023-06-21 | $87.75 | $87.75 | 123 |
| 2023-06-20 | $87.00 | $87.00 | 762 |
| 2023-06-16 | $87.75 | $87.75 | 1,267 |
| 2023-06-15 | $87.00 | $87.00 | 702 |
| 2023-06-14 | $84.75 | $84.75 | 882 |
| 2023-06-13 | $88.50 | $88.50 | 1,907 |
| 2023-06-12 | $87.75 | $87.75 | 378 |
| 2023-06-09 | $86.25 | $86.25 | 1,058 |
| 2023-06-08 | $88.50 | $88.50 | 1,087 |
| 2023-06-07 | $84.75 | $84.75 | 829 |
| 2023-06-06 | $84.00 | $84.00 | 1,605 |
| 2023-06-05 | $84.00 | $84.00 | 881 |
| 2023-06-02 | $84.00 | $84.00 | 668 |
| 2023-06-01 | $83.25 | $83.25 | 265 |
| 2023-05-31 | $81.38 | $81.38 | 697 |
| 2023-05-30 | $83.25 | $83.25 | 764 |
| 2023-05-26 | $83.25 | $83.25 | 844 |
| 2023-05-25 | $83.25 | $83.25 | 782 |
| 2023-05-24 | $85.50 | $85.50 | 1,573 |
| 2023-05-23 | $83.25 | $83.25 | 1,100 |
| 2023-05-22 | $81.00 | $81.00 | 639 |
| 2023-05-19 | $79.88 | $79.88 | 368 |
| 2023-05-18 | $78.75 | $78.75 | 444 |
| 2023-05-17 | $81.00 | $81.00 | 915 |
| 2023-05-16 | $80.25 | $80.25 | 558 |
| 2023-05-15 | $80.25 | $80.25 | 1,119 |
| 2023-05-12 | $79.88 | $79.88 | 1,868 |
| 2023-05-11 | $77.25 | $77.25 | 964 |
| 2023-05-10 | $78.00 | $78.00 | 904 |
| 2023-05-09 | $76.13 | $76.13 | 717 |
| 2023-05-08 | $76.50 | $76.50 | 831 |
| 2023-05-05 | $76.50 | $76.50 | 1,382 |
| 2023-05-04 | $76.72 | $76.72 | 1,271 |
| 2023-05-03 | $75.75 | $75.75 | 2,299 |
| 2023-05-02 | $73.04 | $73.04 | 1,790 |
| 2023-05-01 | $73.76 | $73.76 | 2,404 |
| 2023-04-28 | $71.24 | $71.24 | 2,402 |
| 2023-04-27 | $71.25 | $71.25 | 8,230 |
| 2023-04-26 | $68.25 | $68.25 | 3,602 |
| 2023-04-25 | $68.18 | $68.18 | 6,067 |
| 2023-04-24 | $73.08 | $73.08 | 4,004 |
| 2023-04-21 | $77.25 | $77.25 | 3,486 |
| 2023-04-20 | $78.00 | $78.00 | 5,305 |
| 2023-04-19 | $81.00 | $81.00 | 5,051 |
| 2023-04-18 | $81.00 | $81.00 | 33,115 |
| 2023-04-17 | $86.25 | $86.25 | 59,517 |
| 2023-04-14 | $81.75 | $81.75 | 1,708 |
| 2023-04-13 | $87.00 | $87.00 | 891 |
| 2023-04-12 | $85.50 | $85.50 | 1,778 |
| 2023-04-11 | $87.00 | $87.00 | 1,591 |
| 2023-04-10 | $92.16 | $92.16 | 2,958 |
| 2023-04-06 | $93.00 | $93.00 | 3,766 |
| 2023-04-05 | $96.74 | $96.74 | 8,118 |
| 2023-04-04 | $93.75 | $93.75 | 3,961 |
| 2023-04-03 | $88.51 | $88.51 | 7,651 |
| 2023-03-31 | $87.38 | $87.38 | 2,564 |
| 2023-03-30 | $82.50 | $82.50 | 584 |
| 2023-03-29 | $82.50 | $82.50 | 637 |
| 2023-03-28 | $79.50 | $79.50 | 712 |
| 2023-03-27 | $81.00 | $81.00 | 1,924 |
| 2023-03-24 | $79.50 | $79.50 | 1,626 |
| 2023-03-23 | $78.75 | $78.75 | 1,579 |
| 2023-03-22 | $79.50 | $79.50 | 1,713 |
| 2023-03-21 | $78.75 | $78.75 | 1,361 |
| 2023-03-20 | $79.50 | $79.50 | 1,703 |
| 2023-03-17 | $83.25 | $83.25 | 2,677 |
| 2023-03-16 | $86.25 | $86.25 | 1,215 |
| 2023-03-15 | $87.75 | $87.75 | 1,990 |
| 2023-03-14 | $88.50 | $88.50 | 4,906 |
| 2023-03-13 | $84.75 | $84.75 | 7,758 |
| 2023-03-10 | $83.25 | $83.25 | 15,879 |
| 2023-03-09 | $91.50 | $91.50 | 89,784 |
| 2023-03-08 | $78.00 | $78.00 | 31,393 |
| 2023-03-07 | $79.50 | $79.50 | 938 |
| 2023-03-06 | $80.25 | $80.25 | 3,430 |
| 2023-03-03 | $79.50 | $79.50 | 8,969 |
| 2023-03-02 | $85.50 | $85.50 | 71,766 |
| 2023-03-01 | $84.00 | $84.00 | 1,617 |
| 2023-02-28 | $83.25 | $83.25 | 620 |
| 2023-02-27 | $84.75 | $84.75 | 668 |
| 2023-02-24 | $84.00 | $84.00 | 1,688 |
| 2023-02-23 | $86.25 | $86.25 | 795 |
| 2023-02-22 | $87.00 | $87.00 | 1,233 |
| 2023-02-21 | $90.00 | $90.00 | 1,495 |
| 2023-02-17 | $93.00 | $93.00 | 388 |
| 2023-02-16 | $95.25 | $95.25 | 468 |
| 2023-02-15 | $93.00 | $93.00 | 1,146 |
| 2023-02-14 | $90.00 | $90.00 | 1,088 |
| 2023-02-13 | $90.00 | $90.00 | 939 |
| 2023-02-10 | $90.75 | $90.75 | 1,312 |
| 2023-02-09 | $90.75 | $90.75 | 3,873 |
| 2023-02-08 | $96.75 | $96.75 | 2,295 |
| 2023-02-07 | $98.25 | $98.25 | 1,202 |
| 2023-02-06 | $100.50 | $100.50 | 2,521 |
| 2023-02-03 | $103.50 | $103.50 | 3,323 |
| 2023-02-02 | $102.75 | $102.75 | 2,346 |
| 2023-02-01 | $100.50 | $100.50 | 2,617 |
| 2023-01-31 | $103.50 | $103.50 | 4,472 |
| 2023-01-30 | $99.00 | $99.00 | 3,620 |
| 2023-01-27 | $103.50 | $103.50 | 13,694 |
| 2023-01-26 | $116.25 | $116.25 | 1,433 |
| 2023-01-25 | $117.75 | $117.75 | 2,755 |
| 2023-01-24 | $119.25 | $119.25 | 3,523 |
| 2023-01-23 | $119.25 | $119.25 | 9,249 |
| 2023-01-20 | $112.50 | $112.50 | 7,987 |
| 2023-01-19 | $111.75 | $111.75 | 17,094 |
| 2023-01-18 | $117.75 | $117.75 | 171,929 |
| 2023-01-17 | $149.25 | $149.25 | 280,096 |
| 2023-01-13 | $91.50 | $91.50 | 2,199 |
| 2023-01-12 | $87.75 | $87.75 | 1,370 |
| 2023-01-11 | $87.75 | $87.75 | 3,132 |
| 2023-01-10 | $84.75 | $84.75 | 1,915 |
| 2023-01-09 | $85.50 | $85.50 | 1,876 |
| 2023-01-06 | $87.00 | $87.00 | 2,627 |
| 2023-01-05 | $95.25 | $95.25 | 2,510 |
| 2023-01-04 | $90.00 | $90.00 | 2,172 |
| 2023-01-03 | $87.75 | $87.75 | 2,869 |