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
- 1996-11-13 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 | $9.90 | $9.90 | 11,527 | — | — |
| 2023-12-28 | $9.90 | $9.90 | 15,253 | — | — |
| 2023-12-27 | $10.20 | $10.20 | 16,267 | — | — |
| 2023-12-26 | $9.75 | $9.75 | 7,053 | — | — |
| 2023-12-22 | $9.75 | $9.75 | 10,513 | — | — |
| 2023-12-21 | $9.75 | $9.75 | 7,900 | — | — |
| 2023-12-20 | $9.75 | $9.75 | 5,493 | — | — |
| 2023-12-19 | $9.90 | $9.90 | 7,447 | — | — |
| 2023-12-18 | $9.75 | $9.75 | 35,553 | — | — |
| 2023-12-15 | $9.00 | $9.00 | 11,153 | — | — |
| 2023-12-14 | $8.40 | $8.40 | 7,040 | — | — |
| 2023-12-13 | $8.10 | $8.10 | 17,273 | — | — |
| 2023-12-12 | $8.10 | $8.10 | 23,107 | — | — |
| 2023-12-11 | $9.45 | $9.45 | 12,027 | — | — |
| 2023-12-08 | $9.45 | $9.45 | 34,073 | — | — |
| 2023-12-07 | $9.90 | $9.90 | 9,587 | — | — |
| 2023-12-06 | $9.75 | $9.75 | 18,627 | — | — |
| 2023-12-05 | $9.90 | $9.90 | 22,280 | — | — |
| 2023-12-04 | $9.45 | $9.45 | 18,840 | — | — |
| 2023-12-01 | $10.05 | $10.05 | 21,127 | — | — |
| 2023-11-30 | $9.30 | $9.30 | 35,927 | — | — |
| 2023-11-29 | $10.20 | $10.20 | 150,520 | — | — |
| 2023-11-28 | $10.35 | $10.35 | 34,580 | — | — |
| 2023-11-27 | $10.35 | $10.35 | 16,807 | — | — |
| 2023-11-24 | $10.65 | $10.65 | 28,727 | — | — |
| 2023-11-22 | $9.75 | $9.75 | 63,527 | — | — |
| 2023-11-21 | $9.45 | $9.45 | 40,967 | — | — |
| 2023-11-20 | $10.80 | $10.80 | 64,860 | — | — |
| 2023-11-17 | $10.80 | $10.80 | 117,940 | — | — |
| 2023-11-16 | $12.00 | $12.00 | 316,787 | — | — |
| 2023-11-15 | $14.25 | $14.25 | 501,360 | — | — |
| 2023-11-14 | $16.05 | $16.05 | 9,053,733 | — | — |
| 2023-11-13 | $6.00 | $6.00 | 993 | — | — |
| 2023-11-10 | $5.85 | $5.85 | 3,380 | — | — |
| 2023-11-09 | $6.15 | $6.15 | 4,607 | — | — |
| 2023-11-08 | $6.60 | $6.60 | 3,067 | — | — |
| 2023-11-07 | $6.15 | $6.15 | 2,453 | — | — |
| 2023-11-06 | $6.15 | $6.15 | 727 | — | — |
| 2023-11-03 | $6.00 | $6.00 | 7,140 | — | — |
| 2023-11-02 | $5.70 | $5.70 | 1,620 | — | — |
| 2023-11-01 | $5.70 | $5.70 | 147 | — | — |
| 2023-10-31 | $5.55 | $5.55 | 4,580 | — | — |
| 2023-10-30 | $5.70 | $5.70 | 1,500 | — | — |
| 2023-10-27 | $5.70 | $5.70 | 2,220 | — | — |
| 2023-10-26 | $5.85 | $5.85 | 1,000 | — | — |
| 2023-10-25 | $6.00 | $6.00 | 2,653 | — | — |
| 2023-10-24 | $5.85 | $5.85 | 1,307 | — | — |
| 2023-10-23 | $5.70 | $5.70 | 1,887 | — | — |
| 2023-10-20 | $5.85 | $5.85 | 4,840 | — | — |
| 2023-10-19 | $5.85 | $5.85 | 1,787 | — | — |
| 2023-10-18 | $6.00 | $6.00 | 5,593 | — | — |
| 2023-10-17 | $6.15 | $6.15 | 4,140 | — | — |
| 2023-10-16 | $6.30 | $6.30 | 2,853 | — | — |
| 2023-10-13 | $6.60 | $6.60 | 7,600 | — | — |
| 2023-10-12 | $6.45 | $6.45 | 13,067 | — | — |
| 2023-10-11 | $7.50 | $7.50 | 87,620 | — | — |
| 2023-10-10 | $5.85 | $5.85 | 5,380 | — | — |
| 2023-10-09 | $5.70 | $5.70 | 3,227 | — | — |
| 2023-10-06 | $6.00 | $6.00 | 12,920 | — | — |
| 2023-10-05 | $5.70 | $5.70 | 1,033 | — | — |
| 2023-10-04 | $6.00 | $6.00 | 4,380 | — | — |
| 2023-10-03 | $6.15 | $6.15 | 1,807 | — | — |
| 2023-10-02 | $6.45 | $6.45 | 2,327 | — | — |
| 2023-09-29 | $6.45 | $6.45 | 1,587 | — | — |
| 2023-09-28 | $6.45 | $6.45 | 1,000 | — | — |
| 2023-09-27 | $6.30 | $6.30 | 5,167 | — | — |
| 2023-09-26 | $6.15 | $6.15 | 2,280 | — | — |
| 2023-09-25 | $6.15 | $6.15 | 3,607 | — | — |
| 2023-09-22 | $6.15 | $6.15 | 18,720 | — | — |
| 2023-09-21 | $5.70 | $5.70 | 24,720 | — | — |
| 2023-09-20 | $5.85 | $5.85 | 34,767 | — | — |
| 2023-09-19 | $5.70 | $5.70 | 16,587 | — | — |
| 2023-09-18 | $5.55 | $5.55 | 4,133 | — | — |
| 2023-09-15 | $6.00 | $6.00 | 9,560 | — | — |
| 2023-09-14 | $6.00 | $6.00 | 4,627 | — | — |
| 2023-09-13 | $6.30 | $6.30 | 15,333 | — | — |
| 2023-09-12 | $6.60 | $6.60 | 11,700 | — | — |
| 2023-09-11 | $6.60 | $6.60 | 15,547 | — | — |
| 2023-09-08 | $6.90 | $6.90 | 21,513 | — | — |
| 2023-09-07 | $7.50 | $7.50 | 8,100 | — | — |
| 2023-09-06 | $7.65 | $7.65 | 11,247 | — | — |
| 2023-09-05 | $8.70 | $8.70 | 29,813 | — | — |
| 2023-09-01 | $11.70 | $11.70 | 553 | — | — |
| 2023-08-31 | $11.70 | $11.70 | 1,007 | — | — |
| 2023-08-30 | $12.30 | $12.30 | 1,580 | — | — |
| 2023-08-29 | $12.00 | $12.00 | 2,213 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 1,967 | — | — |
| 2023-08-25 | $12.60 | $12.60 | 1,433 | — | — |
| 2023-08-24 | $12.75 | $12.75 | 3,513 | — | — |
| 2023-08-23 | $12.90 | $12.90 | 960 | — | — |
| 2023-08-22 | $13.05 | $13.05 | 780 | — | — |
| 2023-08-21 | $13.05 | $13.05 | 1,160 | — | — |
| 2023-08-18 | $12.90 | $12.90 | 1,760 | — | — |
| 2023-08-17 | $12.75 | $12.75 | 5,740 | — | — |
| 2023-08-16 | $12.90 | $12.90 | 1,620 | — | — |
| 2023-08-15 | $13.20 | $13.20 | 1,153 | — | — |
| 2023-08-14 | $13.35 | $13.35 | 1,027 | — | — |
| 2023-08-11 | $13.35 | $13.35 | 1,847 | — | — |
| 2023-08-10 | $13.65 | $13.65 | 1,913 | — | — |
| 2023-08-09 | $13.65 | $13.65 | 4,727 | — | — |
| 2023-08-08 | $12.75 | $12.75 | 8,267 | — | — |
| 2023-08-07 | $13.65 | $13.65 | 2,947 | — | — |
| 2023-08-04 | $13.95 | $13.95 | 6,247 | — | — |
| 2023-08-03 | $14.55 | $14.55 | 2,367 | — | — |
| 2023-08-02 | $14.85 | $14.85 | 11,020 | — | — |
| 2023-08-01 | $14.55 | $14.55 | 5,853 | — | — |
| 2023-07-31 | $15.45 | $15.45 | 18,800 | — | — |
| 2023-07-28 | $14.70 | $14.70 | 12,027 | — | — |
| 2023-07-27 | $13.50 | $13.50 | 29,260 | — | — |
| 2023-07-26 | $15.00 | $15.00 | 21,673 | — | — |
| 2023-07-25 | $15.75 | $15.75 | 23,153 | — | — |
| 2023-07-24 | $16.50 | $16.50 | 98,160 | — | — |
| 2023-07-21 | $29.70 | $29.70 | 11,387 | — | — |
| 2023-07-20 | $34.50 | $34.50 | 1,027 | — | — |
| 2023-07-19 | $33.90 | $33.90 | 8,780 | — | — |
| 2023-07-18 | $36.90 | $36.90 | 753 | — | — |
| 2023-07-17 | $37.20 | $37.20 | 2,067 | — | — |
| 2023-07-14 | $34.95 | $34.95 | 6,480 | — | — |
| 2023-07-13 | $37.65 | $37.65 | 8,207 | — | — |
| 2023-07-12 | $41.10 | $41.10 | 4,333 | — | — |
| 2023-07-11 | $42.75 | $42.75 | 5,400 | — | — |
| 2023-07-10 | $41.70 | $41.70 | 1,267 | — | — |
| 2023-07-07 | $41.85 | $41.85 | 1,040 | — | — |
| 2023-07-06 | $39.90 | $39.90 | 3,453 | — | — |
| 2023-07-05 | $41.25 | $41.25 | 3,087 | — | — |
| 2023-07-03 | $39.30 | $39.30 | 760 | — | — |
| 2023-06-30 | $40.05 | $40.05 | 3,120 | — | — |
| 2023-06-29 | $39.75 | $39.75 | 887 | — | — |
| 2023-06-28 | $40.80 | $40.80 | 3,213 | — | — |
| 2023-06-27 | $38.55 | $38.55 | 1,087 | — | — |
| 2023-06-26 | $38.85 | $38.85 | 2,060 | — | — |
| 2023-06-23 | $38.70 | $38.70 | 9,207 | — | — |
| 2023-06-22 | $35.85 | $35.85 | 9,780 | — | — |
| 2023-06-21 | $42.00 | $42.00 | 16,800 | — | — |
| 2023-06-20 | $37.35 | $37.35 | 2,547 | — | — |
| 2023-06-16 | $35.10 | $35.10 | 5,580 | — | — |
| 2023-06-15 | $34.35 | $34.35 | 1,293 | — | — |
| 2023-06-14 | $33.60 | $33.60 | 1,360 | — | — |
| 2023-06-13 | $34.80 | $34.80 | 1,447 | — | — |
| 2023-06-12 | $33.75 | $33.75 | 2,420 | — | — |
| 2023-06-09 | $31.80 | $31.80 | 1,360 | — | — |
| 2023-06-08 | $31.80 | $31.80 | 2,873 | — | — |
| 2023-06-07 | $29.85 | $29.85 | 1,080 | — | — |
| 2023-06-06 | $29.25 | $29.25 | 987 | — | — |
| 2023-06-05 | $28.50 | $28.50 | 547 | — | — |
| 2023-06-02 | $28.35 | $28.35 | 633 | — | — |
| 2023-06-01 | $27.00 | $27.00 | 733 | — | — |
| 2023-05-31 | $26.55 | $26.55 | 6,053 | — | — |
| 2023-05-30 | $26.55 | $26.55 | 3,667 | — | — |
| 2023-05-26 | $27.90 | $27.90 | 3,747 | — | — |
| 2023-05-25 | $22.80 | $22.80 | 10,513 | — | — |
| 2023-05-24 | $24.60 | $24.60 | 1,767 | — | — |
| 2023-05-23 | $25.20 | $25.20 | 4,420 | — | — |
| 2023-05-22 | $25.35 | $25.35 | 2,560 | — | — |
| 2023-05-19 | $25.05 | $25.05 | 9,287 | — | — |
| 2023-05-18 | $25.50 | $25.50 | 8,293 | — | — |
| 2023-05-17 | $25.50 | $25.50 | 2,947 | — | — |
| 2023-05-16 | $27.00 | $27.00 | 520 | — | — |
| 2023-05-15 | $27.75 | $27.75 | 2,973 | — | — |
| 2023-05-12 | $28.95 | $28.95 | 5,080 | — | — |
| 2023-05-11 | $30.00 | $30.00 | 1,433 | — | — |
| 2023-05-10 | $29.85 | $29.85 | 660 | — | — |
| 2023-05-09 | $29.70 | $29.70 | 1,480 | — | — |
| 2023-05-08 | $30.60 | $30.60 | 1,320 | — | — |
| 2023-05-05 | $30.00 | $30.00 | 1,453 | — | — |
| 2023-05-04 | $31.05 | $31.05 | 500 | — | — |
| 2023-05-03 | $30.00 | $30.00 | 1,073 | — | — |
| 2023-05-02 | $30.45 | $30.45 | 300 | — | — |
| 2023-05-01 | $29.85 | $29.85 | 1,680 | — | — |
| 2023-04-28 | $30.90 | $30.90 | 1,640 | — | — |
| 2023-04-27 | $30.30 | $30.30 | 800 | — | — |
| 2023-04-26 | $30.30 | $30.30 | 927 | — | — |
| 2023-04-25 | $30.00 | $30.00 | 567 | — | — |
| 2023-04-24 | $30.30 | $30.30 | 313 | — | — |
| 2023-04-21 | $30.15 | $30.15 | 267 | — | — |
| 2023-04-20 | $29.55 | $29.55 | 293 | — | — |
| 2023-04-19 | $30.00 | $30.00 | 900 | — | — |
| 2023-04-18 | $30.00 | $30.00 | 1,700 | — | — |
| 2023-04-17 | $30.90 | $30.90 | 560 | — | — |
| 2023-04-14 | $29.40 | $29.40 | 793 | — | — |
| 2023-04-13 | $30.15 | $30.15 | 813 | — | — |
| 2023-04-12 | $28.65 | $28.65 | 767 | — | — |
| 2023-04-11 | $29.70 | $29.70 | 940 | — | — |
| 2023-04-10 | $30.00 | $30.00 | 1,440 | — | — |
| 2023-04-06 | $30.00 | $30.00 | 120 | — | — |
| 2023-04-05 | $30.00 | $30.00 | 1,180 | — | — |
| 2023-04-04 | $30.00 | $30.00 | 3,120 | — | — |
| 2023-04-03 | $30.00 | $30.00 | 1,533 | — | — |
| 2023-03-31 | $29.25 | $29.25 | 953 | — | — |
| 2023-03-30 | $29.10 | $29.10 | 2,553 | — | — |
| 2023-03-29 | $31.05 | $31.05 | 2,607 | — | — |
| 2023-03-28 | $32.55 | $32.55 | 1,173 | — | — |
| 2023-03-27 | $31.50 | $31.50 | 540 | — | — |
| 2023-03-24 | $30.90 | $30.90 | 1,820 | — | — |
| 2023-03-23 | $30.60 | $30.60 | 760 | — | — |
| 2023-03-22 | $30.00 | $30.00 | 2,553 | — | — |
| 2023-03-21 | $28.05 | $28.05 | 1,347 | — | — |
| 2023-03-20 | $28.35 | $28.35 | 987 | — | — |
| 2023-03-17 | $29.25 | $29.25 | 1,313 | — | — |
| 2023-03-16 | $29.85 | $29.85 | 593 | — | — |
| 2023-03-15 | $29.55 | $29.55 | 1,493 | — | — |
| 2023-03-14 | $30.00 | $30.00 | 1,147 | — | — |
| 2023-03-13 | $29.70 | $29.70 | 1,967 | — | — |
| 2023-03-10 | $30.75 | $30.75 | 3,287 | — | — |
| 2023-03-09 | $31.50 | $31.50 | 2,447 | — | — |
| 2023-03-08 | $33.00 | $33.00 | 480 | — | — |
| 2023-03-07 | $32.70 | $32.70 | 833 | — | — |
| 2023-03-06 | $33.00 | $33.00 | 6,620 | — | — |
| 2023-03-03 | $33.75 | $33.75 | 420 | — | — |
| 2023-03-02 | $32.85 | $32.85 | 627 | — | — |
| 2023-03-01 | $32.25 | $32.25 | 767 | — | — |
| 2023-02-28 | $33.00 | $33.00 | 773 | — | — |
| 2023-02-27 | $32.70 | $32.70 | 1,273 | — | — |
| 2023-02-24 | $32.55 | $32.55 | 973 | — | — |
| 2023-02-23 | $32.55 | $32.55 | 1,113 | — | — |
| 2023-02-22 | $33.00 | $33.00 | 1,813 | — | — |
| 2023-02-21 | $34.50 | $34.50 | 800 | — | — |
| 2023-02-17 | $35.70 | $35.70 | 1,340 | — | — |
| 2023-02-16 | $34.05 | $34.05 | 613 | — | — |
| 2023-02-15 | $33.45 | $33.45 | 2,880 | — | — |
| 2023-02-14 | $32.10 | $32.10 | 1,527 | — | — |
| 2023-02-13 | $33.15 | $33.15 | 553 | — | — |
| 2023-02-10 | $33.45 | $33.45 | 1,380 | — | — |
| 2023-02-09 | $33.30 | $33.30 | 580 | — | — |
| 2023-02-08 | $34.50 | $34.50 | 2,060 | — | — |
| 2023-02-07 | $36.00 | $36.00 | 3,833 | — | — |
| 2023-02-06 | $36.15 | $36.15 | 1,140 | — | — |
| 2023-02-03 | $35.70 | $35.70 | 3,367 | — | — |
| 2023-02-02 | $35.70 | $35.70 | 3,600 | — | — |
| 2023-02-01 | $35.25 | $35.25 | 3,447 | — | — |
| 2023-01-31 | $38.10 | $38.10 | 3,787 | — | — |
| 2023-01-30 | $37.95 | $37.95 | 3,647 | — | — |
| 2023-01-27 | $36.30 | $36.30 | 3,380 | — | — |
| 2023-01-26 | $35.25 | $35.25 | 2,867 | — | — |
| 2023-01-25 | $35.85 | $35.85 | 1,293 | — | — |
| 2023-01-24 | $35.25 | $35.25 | 2,200 | — | — |
| 2023-01-23 | $34.65 | $34.65 | 893 | — | — |
| 2023-01-20 | $35.25 | $35.25 | 887 | — | — |
| 2023-01-19 | $35.40 | $35.40 | 1,427 | — | — |
| 2023-01-18 | $35.10 | $35.10 | 2,213 | — | — |
| 2023-01-17 | $34.95 | $34.95 | 2,693 | — | — |
| 2023-01-13 | $34.35 | $34.35 | 2,940 | — | — |
| 2023-01-12 | $35.25 | $35.25 | 1,713 | — | — |
| 2023-01-11 | $34.65 | $34.65 | 1,407 | — | — |
| 2023-01-10 | $35.40 | $35.40 | 1,660 | — | — |
| 2023-01-09 | $34.35 | $34.35 | 2,753 | — | — |
| 2023-01-06 | $35.85 | $35.85 | 9,493 | — | — |
| 2023-01-05 | $32.70 | $32.70 | 1,027 | — | — |
| 2023-01-04 | $32.85 | $32.85 | 2,147 | — | — |
| 2023-01-03 | $32.55 | $32.55 | 4,753 | — | — |