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
- 2015-10-14 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 | $9.10 | $9.10 | 358,900 | — | — |
| 2023-12-28 | $11.76 | $11.76 | 87,617 | — | — |
| 2023-12-27 | $12.48 | $12.48 | 93,369 | — | — |
| 2023-12-26 | $12.48 | $12.48 | 40,250 | — | — |
| 2023-12-22 | $13.44 | $13.44 | 90,520 | — | — |
| 2023-12-21 | $12.00 | $12.00 | 177,663 | — | — |
| 2023-12-20 | $10.32 | $10.32 | 62,355 | — | — |
| 2023-12-19 | $11.04 | $11.04 | 49,918 | — | — |
| 2023-12-18 | $11.52 | $11.52 | 95,203 | — | — |
| 2023-12-15 | $14.40 | $14.40 | 145,304 | — | — |
| 2023-12-14 | $16.08 | $16.08 | 668,193 | — | — |
| 2023-12-13 | $14.16 | $14.16 | 1,158,243 | — | — |
| 2023-12-12 | $8.40 | $8.40 | 88,386 | — | — |
| 2023-12-11 | $9.84 | $9.84 | 113,951 | — | — |
| 2023-12-08 | $12.72 | $12.72 | 64,199 | — | — |
| 2023-12-07 | $14.64 | $14.64 | 40,708 | — | — |
| 2023-12-06 | $15.36 | $15.36 | 81,408 | — | — |
| 2023-12-05 | $14.40 | $14.40 | 63,764 | — | — |
| 2023-12-04 | $14.88 | $14.88 | 76,548 | — | — |
| 2023-12-01 | $15.60 | $15.60 | 96,377 | — | — |
| 2023-11-30 | $16.80 | $16.80 | 149,442 | — | — |
| 2023-11-29 | $20.16 | $20.16 | 41,547 | — | — |
| 2023-11-28 | $20.40 | $20.40 | 53,323 | — | — |
| 2023-11-27 | $21.84 | $21.84 | 51,947 | — | — |
| 2023-11-24 | $21.12 | $21.12 | 26,793 | — | — |
| 2023-11-22 | $21.36 | $21.36 | 44,497 | — | — |
| 2023-11-21 | $21.60 | $21.60 | 43,447 | — | — |
| 2023-11-20 | $20.64 | $20.64 | 46,822 | — | — |
| 2023-11-17 | $21.60 | $21.60 | 46,405 | — | — |
| 2023-11-16 | $22.08 | $22.08 | 44,556 | — | — |
| 2023-11-15 | $23.76 | $23.76 | 68,751 | — | — |
| 2023-11-14 | $23.76 | $23.76 | 73,967 | — | — |
| 2023-11-13 | $21.84 | $21.84 | 50,647 | — | — |
| 2023-11-10 | $21.60 | $21.60 | 93,984 | — | — |
| 2023-11-09 | $23.52 | $23.52 | 163,662 | — | — |
| 2023-11-08 | $26.16 | $26.16 | 186,028 | — | — |
| 2023-11-07 | $25.44 | $25.44 | 144,259 | — | — |
| 2023-11-06 | $24.24 | $24.24 | 86,700 | — | — |
| 2023-11-03 | $24.72 | $24.72 | 83,904 | — | — |
| 2023-11-02 | $24.48 | $24.48 | 76,155 | — | — |
| 2023-11-01 | $24.24 | $24.24 | 108,993 | — | — |
| 2023-10-31 | $26.40 | $26.40 | 494,553 | — | — |
| 2023-10-30 | $22.32 | $22.32 | 92,124 | — | — |
| 2023-10-27 | $24.00 | $24.00 | 91,423 | — | — |
| 2023-10-26 | $25.20 | $25.20 | 61,865 | — | — |
| 2023-10-25 | $25.44 | $25.44 | 98,238 | — | — |
| 2023-10-24 | $25.68 | $25.68 | 166,709 | — | — |
| 2023-10-23 | $28.80 | $28.80 | 115,284 | — | — |
| 2023-10-20 | $29.52 | $29.52 | 116,588 | — | — |
| 2023-10-19 | $30.24 | $30.24 | 167,083 | — | — |
| 2023-10-18 | $34.32 | $34.32 | 200,898 | — | — |
| 2023-10-17 | $39.12 | $39.12 | 314,265 | — | — |
| 2023-10-16 | $38.40 | $38.40 | 353,745 | — | — |
| 2023-10-13 | $35.76 | $35.76 | 265,890 | — | — |
| 2023-10-12 | $35.76 | $35.76 | 241,560 | — | — |
| 2023-10-11 | $39.12 | $39.12 | 776,366 | — | — |
| 2023-10-10 | $34.32 | $34.32 | 244,706 | — | — |
| 2023-10-09 | $34.56 | $34.56 | 237,717 | — | — |
| 2023-10-06 | $33.60 | $33.60 | 239,338 | — | — |
| 2023-10-05 | $38.16 | $38.16 | 492,803 | — | — |
| 2023-10-04 | $32.16 | $32.16 | 368,159 | — | — |
| 2023-10-03 | $33.60 | $33.60 | 573,802 | — | — |
| 2023-10-02 | $28.32 | $28.32 | 264,158 | — | — |
| 2023-09-29 | $29.04 | $29.04 | 308,207 | — | — |
| 2023-09-28 | $33.84 | $33.84 | 394,996 | — | — |
| 2023-09-27 | $40.56 | $40.56 | 661,408 | — | — |
| 2023-09-26 | $36.24 | $36.24 | 1,681,477 | — | — |
| 2023-09-25 | $39.12 | $39.12 | 1,568,425 | — | — |
| 2023-09-22 | $28.56 | $28.56 | 1,416,563 | — | — |
| 2023-09-21 | $24.72 | $24.72 | 307,551 | — | — |
| 2023-09-20 | $26.64 | $26.64 | 259,946 | — | — |
| 2023-09-19 | $29.28 | $29.28 | 448,118 | — | — |
| 2023-09-18 | $29.52 | $29.52 | 365,715 | — | — |
| 2023-09-15 | $31.92 | $31.92 | 485,734 | — | — |
| 2023-09-14 | $51.60 | $51.60 | 1,165,965 | — | — |
| 2023-09-13 | $53.76 | $53.76 | 1,806,182 | — | — |
| 2023-09-12 | $29.76 | $29.76 | 1,176,304 | — | — |
| 2023-09-11 | $20.40 | $20.40 | 53,020 | — | — |
| 2023-09-08 | $22.32 | $22.32 | 113,308 | — | — |
| 2023-09-07 | $22.80 | $22.80 | 90,970 | — | — |
| 2023-09-06 | $22.80 | $22.80 | 29,076 | — | — |
| 2023-09-05 | $23.52 | $23.52 | 33,227 | — | — |
| 2023-09-01 | $21.84 | $21.84 | 40,271 | — | — |
| 2023-08-31 | $24.00 | $24.00 | 43,478 | — | — |
| 2023-08-30 | $23.76 | $23.76 | 53,160 | — | — |
| 2023-08-29 | $23.52 | $23.52 | 30,990 | — | — |
| 2023-08-28 | $24.00 | $24.00 | 16,840 | — | — |
| 2023-08-25 | $24.48 | $24.48 | 28,014 | — | — |
| 2023-08-24 | $23.04 | $23.04 | 22,955 | — | — |
| 2023-08-23 | $24.72 | $24.72 | 38,595 | — | — |
| 2023-08-22 | $21.36 | $21.36 | 73,210 | — | — |
| 2023-08-21 | $26.40 | $26.40 | 58,676 | — | — |
| 2023-08-18 | $28.80 | $28.80 | 268,163 | — | — |
| 2023-08-17 | $35.28 | $35.28 | 89,421 | — | — |
| 2023-08-16 | $30.72 | $30.72 | 9,393 | — | — |
| 2023-08-15 | $33.60 | $33.60 | 14,672 | — | — |
| 2023-08-14 | $31.20 | $31.20 | 9,445 | — | — |
| 2023-08-11 | $30.72 | $30.72 | 23,668 | — | — |
| 2023-08-10 | $34.80 | $34.80 | 42,760 | — | — |
| 2023-08-09 | $36.72 | $36.72 | 61,203 | — | — |
| 2023-08-08 | $39.84 | $39.84 | 5,136 | — | — |
| 2023-08-07 | $38.40 | $38.40 | 9,039 | — | — |
| 2023-08-04 | $42.00 | $42.00 | 7,980 | — | — |
| 2023-08-03 | $47.52 | $47.52 | 6,875 | — | — |
| 2023-08-02 | $48.00 | $48.00 | 10,617 | — | — |
| 2023-08-01 | $46.80 | $46.80 | 12,260 | — | — |
| 2023-07-31 | $48.00 | $48.00 | 8,809 | — | — |
| 2023-07-28 | $45.60 | $45.60 | 12,093 | — | — |
| 2023-07-27 | $49.44 | $49.44 | 10,651 | — | — |
| 2023-07-26 | $55.44 | $55.44 | 5,202 | — | — |
| 2023-07-25 | $54.24 | $54.24 | 6,853 | — | — |
| 2023-07-24 | $60.96 | $60.96 | 7,313 | — | — |
| 2023-07-21 | $72.00 | $72.00 | 4,311 | — | — |
| 2023-07-20 | $75.60 | $75.60 | 1,666 | — | — |
| 2023-07-19 | $74.40 | $74.40 | 3,705 | — | — |
| 2023-07-18 | $80.40 | $80.40 | 3,939 | — | — |
| 2023-07-17 | $82.80 | $82.80 | 3,574 | — | — |
| 2023-07-14 | $79.68 | $79.68 | 2,832 | — | — |
| 2023-07-13 | $81.12 | $81.12 | 4,049 | — | — |
| 2023-07-12 | $84.48 | $84.48 | 3,770 | — | — |
| 2023-07-11 | $84.24 | $84.24 | 4,960 | — | — |
| 2023-07-10 | $87.36 | $87.36 | 3,838 | — | — |
| 2023-07-07 | $85.68 | $85.68 | 5,168 | — | — |
| 2023-07-06 | $84.96 | $84.96 | 19,732 | — | — |
| 2023-07-05 | $86.40 | $86.40 | 10,898 | — | — |
| 2023-07-03 | $84.24 | $84.24 | 5,357 | — | — |
| 2023-06-30 | $85.20 | $85.20 | 6,921 | — | — |
| 2023-06-29 | $88.80 | $88.80 | 20,983 | — | — |
| 2023-06-28 | $102.24 | $102.24 | 24,236 | — | — |
| 2023-06-27 | $103.20 | $103.20 | 57,196 | — | — |
| 2023-06-26 | $120.00 | $120.00 | 123,244 | — | — |
| 2023-06-23 | $1,060.80 | $1,060.80 | 991 | — | — |
| 2023-06-22 | $1,032.00 | $1,032.00 | 185 | — | — |
| 2023-06-21 | $960.00 | $960.00 | 195 | — | — |
| 2023-06-20 | $976.80 | $976.80 | 62 | — | — |
| 2023-06-16 | $940.80 | $940.80 | 230 | — | — |
| 2023-06-15 | $903.60 | $903.60 | 453 | — | — |
| 2023-06-14 | $729.60 | $729.60 | 409 | — | — |
| 2023-06-13 | $888.00 | $888.00 | 225 | — | — |
| 2023-06-12 | $991.20 | $991.20 | 217 | — | — |
| 2023-06-09 | $964.80 | $964.80 | 113 | — | — |
| 2023-06-08 | $996.00 | $996.00 | 175 | — | — |
| 2023-06-07 | $933.60 | $933.60 | 213 | — | — |
| 2023-06-06 | $722.40 | $722.40 | 33 | — | — |
| 2023-06-05 | $744.00 | $744.00 | 5,386 | — | — |
| 2023-06-02 | $693.60 | $693.60 | 39 | — | — |
| 2023-06-01 | $672.00 | $672.00 | 40 | — | — |
| 2023-05-31 | $688.80 | $688.80 | 27 | — | — |
| 2023-05-30 | $688.80 | $688.80 | 50 | — | — |
| 2023-05-26 | $727.20 | $727.20 | 136 | — | — |
| 2023-05-25 | $636.00 | $636.00 | 48 | — | — |
| 2023-05-24 | $693.60 | $693.60 | 55 | — | — |
| 2023-05-23 | $727.20 | $727.20 | 93 | — | — |
| 2023-05-22 | $720.00 | $720.00 | 476 | — | — |
| 2023-05-19 | $816.00 | $816.00 | 2,164 | — | — |
| 2023-05-18 | $789.60 | $789.60 | 2,923 | — | — |
| 2023-05-17 | $669.60 | $669.60 | 43 | — | — |
| 2023-05-16 | $662.40 | $662.40 | 24 | — | — |
| 2023-05-15 | $660.00 | $660.00 | 103 | — | — |
| 2023-05-12 | $590.40 | $590.40 | 25 | — | — |
| 2023-05-11 | $576.00 | $576.00 | 100 | — | — |
| 2023-05-10 | $591.60 | $591.60 | 42 | — | — |
| 2023-05-09 | $621.60 | $621.60 | 15 | — | — |
| 2023-05-08 | $633.60 | $633.60 | 80 | — | — |
| 2023-05-05 | $624.00 | $624.00 | 105 | — | — |
| 2023-05-04 | $676.80 | $676.80 | 263 | — | — |
| 2023-05-03 | $715.20 | $715.20 | 140 | — | — |
| 2023-05-02 | $744.00 | $744.00 | 183 | — | — |
| 2023-05-01 | $739.20 | $739.20 | 213 | — | — |
| 2023-04-28 | $698.40 | $698.40 | 118 | — | — |
| 2023-04-27 | $676.80 | $676.80 | 35 | — | — |
| 2023-04-26 | $724.80 | $724.80 | 216 | — | — |
| 2023-04-25 | $712.80 | $712.80 | 62 | — | — |
| 2023-04-24 | $741.60 | $741.60 | 92 | — | — |
| 2023-04-21 | $697.20 | $697.20 | 115 | — | — |
| 2023-04-20 | $711.60 | $711.60 | 105 | — | — |
| 2023-04-19 | $705.36 | $705.36 | 75 | — | — |
| 2023-04-18 | $676.80 | $676.80 | 404 | — | — |
| 2023-04-17 | $720.00 | $720.00 | 155 | — | — |
| 2023-04-14 | $624.00 | $624.00 | 40 | — | — |
| 2023-04-13 | $619.20 | $619.20 | 92 | — | — |
| 2023-04-12 | $660.00 | $660.00 | 193 | — | — |
| 2023-04-11 | $744.00 | $744.00 | 765 | — | — |
| 2023-04-10 | $571.20 | $571.20 | 898 | — | — |
| 2023-04-06 | $436.80 | $436.80 | 45 | — | — |
| 2023-04-05 | $441.60 | $441.60 | 389 | — | — |
| 2023-04-04 | $436.80 | $436.80 | 26 | — | — |
| 2023-04-03 | $432.00 | $432.00 | 311 | — | — |
| 2023-03-31 | $420.00 | $420.00 | 68 | — | — |
| 2023-03-30 | $420.00 | $420.00 | 23 | — | — |
| 2023-03-29 | $386.40 | $386.40 | 210 | — | — |
| 2023-03-28 | $417.60 | $417.60 | 87 | — | — |
| 2023-03-27 | $417.60 | $417.60 | 47 | — | — |
| 2023-03-24 | $434.40 | $434.40 | 28 | — | — |
| 2023-03-23 | $444.00 | $444.00 | 204 | — | — |
| 2023-03-22 | $482.40 | $482.40 | 45 | — | — |
| 2023-03-21 | $520.80 | $520.80 | 61 | — | — |
| 2023-03-20 | $518.40 | $518.40 | 50 | — | — |
| 2023-03-17 | $528.00 | $528.00 | 111 | — | — |
| 2023-03-16 | $609.60 | $609.60 | 22 | — | — |
| 2023-03-15 | $601.20 | $601.20 | 106 | — | — |
| 2023-03-14 | $600.00 | $600.00 | 74 | — | — |
| 2023-03-13 | $573.60 | $573.60 | 98 | — | — |
| 2023-03-10 | $590.40 | $590.40 | 39 | — | — |
| 2023-03-09 | $580.80 | $580.80 | 113 | — | — |
| 2023-03-08 | $592.80 | $592.80 | 13 | — | — |
| 2023-03-07 | $595.20 | $595.20 | 41 | — | — |
| 2023-03-06 | $585.60 | $585.60 | 81 | — | — |
| 2023-03-03 | $621.60 | $621.60 | 27 | — | — |
| 2023-03-02 | $588.00 | $588.00 | 52 | — | — |
| 2023-03-01 | $648.00 | $648.00 | 13 | — | — |
| 2023-02-28 | $604.80 | $604.80 | 44 | — | — |
| 2023-02-27 | $626.40 | $626.40 | 71 | — | — |
| 2023-02-24 | $688.80 | $688.80 | 49 | — | — |
| 2023-02-23 | $732.00 | $732.00 | 26 | — | — |
| 2023-02-22 | $724.80 | $724.80 | 56 | — | — |
| 2023-02-21 | $780.00 | $780.00 | 13 | — | — |
| 2023-02-17 | $746.40 | $746.40 | 65 | — | — |
| 2023-02-16 | $705.60 | $705.60 | 23 | — | — |
| 2023-02-15 | $710.40 | $710.40 | 249 | — | — |
| 2023-02-14 | $717.60 | $717.60 | 19 | — | — |
| 2023-02-13 | $715.20 | $715.20 | 74 | — | — |
| 2023-02-10 | $753.60 | $753.60 | 101 | — | — |
| 2023-02-09 | $768.00 | $768.00 | 30 | — | — |
| 2023-02-08 | $768.00 | $768.00 | 148 | — | — |
| 2023-02-07 | $830.40 | $830.40 | 265 | — | — |
| 2023-02-06 | $837.60 | $837.60 | 418 | — | — |
| 2023-02-03 | $933.60 | $933.60 | 191 | — | — |
| 2023-02-02 | $955.20 | $955.20 | 133 | — | — |
| 2023-02-01 | $936.00 | $936.00 | 16 | — | — |
| 2023-01-31 | $946.80 | $946.80 | 23 | — | — |
| 2023-01-30 | $936.00 | $936.00 | 20 | — | — |
| 2023-01-27 | $960.00 | $960.00 | 45 | — | — |
| 2023-01-26 | $967.20 | $967.20 | 25 | — | — |
| 2023-01-25 | $940.80 | $940.80 | 23 | — | — |
| 2023-01-24 | $942.24 | $942.24 | 49 | — | — |
| 2023-01-23 | $928.80 | $928.80 | 359 | — | — |
| 2023-01-20 | $1,176.00 | $1,176.00 | 15 | — | — |
| 2023-01-19 | $1,180.80 | $1,180.80 | 66 | — | — |
| 2023-01-18 | $1,200.00 | $1,200.00 | 215 | — | — |
| 2023-01-17 | $1,200.00 | $1,200.00 | 39 | — | — |
| 2023-01-13 | $1,166.40 | $1,166.40 | 5 | — | — |
| 2023-01-12 | $1,195.20 | $1,195.20 | 11 | — | — |
| 2023-01-11 | $1,200.00 | $1,200.00 | 14 | — | — |
| 2023-01-10 | $1,166.40 | $1,166.40 | 10 | — | — |
| 2023-01-09 | $1,185.60 | $1,185.60 | 16 | — | — |
| 2023-01-06 | $1,190.40 | $1,190.40 | 41 | — | — |
| 2023-01-05 | $1,203.60 | $1,203.60 | 92 | — | — |
| 2023-01-04 | $1,233.60 | $1,233.60 | 17 | — | — |
| 2023-01-03 | $1,202.40 | $1,202.40 | 14 | — | — |