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
- 2017-01-03 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 | $12.90 | $12.90 | 3,610 | — | — |
| 2023-12-28 | $12.95 | $12.95 | 1,360 | — | — |
| 2023-12-27 | $12.25 | $12.25 | 4,190 | — | — |
| 2023-12-26 | $12.50 | $12.50 | 1,470 | — | — |
| 2023-12-22 | $12.20 | $12.20 | 530 | — | — |
| 2023-12-21 | $12.20 | $12.20 | 840 | — | — |
| 2023-12-20 | $12.31 | $12.31 | 1,420 | — | — |
| 2023-12-19 | $12.60 | $12.60 | 5,670 | — | — |
| 2023-12-18 | $12.20 | $12.20 | 6,810 | — | — |
| 2023-12-15 | $10.70 | $10.70 | 570 | — | — |
| 2023-12-14 | $10.80 | $10.80 | 280 | — | — |
| 2023-12-13 | $10.20 | $10.20 | 1,690 | — | — |
| 2023-12-12 | $10.30 | $10.30 | 840 | — | — |
| 2023-12-11 | $10.90 | $10.90 | 590 | — | — |
| 2023-12-08 | $11.20 | $11.20 | 590 | — | — |
| 2023-12-07 | $10.70 | $10.70 | 3,670 | — | — |
| 2023-12-06 | $10.40 | $10.40 | 1,780 | — | — |
| 2023-12-05 | $11.20 | $11.20 | 1,930 | — | — |
| 2023-12-04 | $11.70 | $11.70 | 4,840 | — | — |
| 2023-12-01 | $12.54 | $12.54 | 9,750 | — | — |
| 2023-11-30 | $12.80 | $12.80 | 100,240 | — | — |
| 2023-11-29 | $9.90 | $9.90 | 100 | — | — |
| 2023-11-28 | $9.70 | $9.70 | 190 | — | — |
| 2023-11-27 | $9.50 | $9.50 | 1,320 | — | — |
| 2023-11-24 | $9.50 | $9.50 | 730 | — | — |
| 2023-11-22 | $9.60 | $9.60 | 1,600 | — | — |
| 2023-11-21 | $9.10 | $9.10 | 1,450 | — | — |
| 2023-11-20 | $9.68 | $9.68 | 2,210 | — | — |
| 2023-11-17 | $9.70 | $9.70 | 1,370 | — | — |
| 2023-11-16 | $9.70 | $9.70 | 420 | — | — |
| 2023-11-15 | $10.20 | $10.20 | 3,010 | — | — |
| 2023-11-14 | $11.30 | $11.30 | 3,490 | — | — |
| 2023-11-13 | $10.60 | $10.60 | 1,950 | — | — |
| 2023-11-10 | $11.50 | $11.50 | 2,780 | — | — |
| 2023-11-09 | $13.10 | $13.10 | 350 | — | — |
| 2023-11-08 | $13.30 | $13.30 | 420 | — | — |
| 2023-11-07 | $13.50 | $13.50 | 980 | — | — |
| 2023-11-06 | $13.40 | $13.40 | 320 | — | — |
| 2023-11-03 | $13.80 | $13.80 | 780 | — | — |
| 2023-11-02 | $13.90 | $13.90 | 660 | — | — |
| 2023-11-01 | $14.60 | $14.60 | 1,510 | — | — |
| 2023-10-31 | $16.30 | $16.30 | 630 | — | — |
| 2023-10-30 | $15.60 | $15.60 | 710 | — | — |
| 2023-10-27 | $14.10 | $14.10 | 320 | — | — |
| 2023-10-26 | $14.70 | $14.70 | 400 | — | — |
| 2023-10-25 | $13.30 | $13.30 | 670 | — | — |
| 2023-10-24 | $13.60 | $13.60 | 1,060 | — | — |
| 2023-10-23 | $13.00 | $13.00 | 1,120 | — | — |
| 2023-10-20 | $13.40 | $13.40 | 2,300 | — | — |
| 2023-10-19 | $14.30 | $14.30 | 2,940 | — | — |
| 2023-10-18 | $17.50 | $17.50 | 1,410 | — | — |
| 2023-10-17 | $18.20 | $18.20 | 1,050 | — | — |
| 2023-10-16 | $18.90 | $18.90 | 780 | — | — |
| 2023-10-13 | $19.40 | $19.40 | 410 | — | — |
| 2023-10-12 | $18.70 | $18.70 | 950 | — | — |
| 2023-10-11 | $19.80 | $19.80 | 1,220 | — | — |
| 2023-10-10 | $19.50 | $19.50 | 3,930 | — | — |
| 2023-10-09 | $18.30 | $18.30 | 530 | — | — |
| 2023-10-06 | $18.50 | $18.50 | 3,210 | — | — |
| 2023-10-05 | $18.50 | $18.50 | 3,250 | — | — |
| 2023-10-04 | $18.70 | $18.70 | 11,660 | — | — |
| 2023-10-03 | $17.80 | $17.80 | 23,400 | — | — |
| 2023-10-02 | $16.40 | $16.40 | 158,330 | — | — |
| 2023-09-29 | $13.30 | $13.30 | 1,170 | — | — |
| 2023-09-28 | $12.50 | $12.50 | 1,490 | — | — |
| 2023-09-27 | $12.50 | $12.50 | 1,840 | — | — |
| 2023-09-26 | $13.10 | $13.10 | 1,830 | — | — |
| 2023-09-25 | $13.60 | $13.60 | 1,630 | — | — |
| 2023-09-22 | $16.00 | $16.00 | 1,030 | — | — |
| 2023-09-21 | $16.00 | $16.00 | 1,710 | — | — |
| 2023-09-20 | $17.20 | $17.20 | 2,290 | — | — |
| 2023-09-19 | $16.50 | $16.50 | 730 | — | — |
| 2023-09-18 | $16.55 | $16.55 | 1,680 | — | — |
| 2023-09-15 | $16.70 | $16.70 | 250 | — | — |
| 2023-09-14 | $16.80 | $16.80 | 9,500 | — | — |
| 2023-09-13 | $15.80 | $15.80 | 1,480 | — | — |
| 2023-09-12 | $15.80 | $15.80 | 1,350 | — | — |
| 2023-09-11 | $15.70 | $15.70 | 2,320 | — | — |
| 2023-09-08 | $16.10 | $16.10 | 2,570 | — | — |
| 2023-09-07 | $16.60 | $16.60 | 6,530 | — | — |
| 2023-09-06 | $17.50 | $17.50 | 2,520 | — | — |
| 2023-09-05 | $17.90 | $17.90 | 11,100 | — | — |
| 2023-09-01 | $19.70 | $19.70 | 156,240 | — | — |
| 2023-08-31 | $16.80 | $16.80 | 13,700 | — | — |
| 2023-08-30 | $17.90 | $17.90 | 6,560 | — | — |
| 2023-08-29 | $17.10 | $17.10 | 7,220 | — | — |
| 2023-08-28 | $17.10 | $17.10 | 3,470 | — | — |
| 2023-08-25 | $19.10 | $19.10 | 700 | — | — |
| 2023-08-24 | $19.50 | $19.50 | 500 | — | — |
| 2023-08-23 | $19.30 | $19.30 | 3,240 | — | — |
| 2023-08-22 | $19.70 | $19.70 | 1,430 | — | — |
| 2023-08-21 | $20.30 | $20.30 | 1,090 | — | — |
| 2023-08-18 | $20.60 | $20.60 | 3,370 | — | — |
| 2023-08-17 | $20.70 | $20.70 | 5,550 | — | — |
| 2023-08-16 | $20.60 | $20.60 | 7,440 | — | — |
| 2023-08-15 | $21.85 | $21.85 | 14,610 | — | — |
| 2023-08-14 | $29.50 | $29.50 | 7,170 | — | — |
| 2023-08-11 | $30.20 | $30.20 | 860 | — | — |
| 2023-08-10 | $30.20 | $30.20 | 2,970 | — | — |
| 2023-08-09 | $31.20 | $31.20 | 2,650 | — | — |
| 2023-08-08 | $31.30 | $31.30 | 8,780 | — | — |
| 2023-08-07 | $29.00 | $29.00 | 12,720 | — | — |
| 2023-08-04 | $31.20 | $31.20 | 1,570 | — | — |
| 2023-08-03 | $32.90 | $32.90 | 3,490 | — | — |
| 2023-08-02 | $33.60 | $33.60 | 16,890 | — | — |
| 2023-08-01 | $30.60 | $30.60 | 2,320 | — | — |
| 2023-07-31 | $30.50 | $30.50 | 1,840 | — | — |
| 2023-07-28 | $29.80 | $29.80 | 2,820 | — | — |
| 2023-07-27 | $30.86 | $30.86 | 4,300 | — | — |
| 2023-07-26 | $31.00 | $31.00 | 4,210 | — | — |
| 2023-07-25 | $32.50 | $32.50 | 1,770 | — | — |
| 2023-07-24 | $32.90 | $32.90 | 3,550 | — | — |
| 2023-07-21 | $33.45 | $33.45 | 6,150 | — | — |
| 2023-07-20 | $31.10 | $31.10 | 3,120 | — | — |
| 2023-07-19 | $32.80 | $32.80 | 2,850 | — | — |
| 2023-07-18 | $31.90 | $31.90 | 10,960 | — | — |
| 2023-07-17 | $29.00 | $29.00 | 3,710 | — | — |
| 2023-07-14 | $29.20 | $29.20 | 10,560 | — | — |
| 2023-07-13 | $29.50 | $29.50 | 14,170 | — | — |
| 2023-07-12 | $30.80 | $30.80 | 25,430 | — | — |
| 2023-07-11 | $34.30 | $34.30 | 356,340 | — | — |
| 2023-07-10 | $34.40 | $34.40 | 3,040 | — | — |
| 2023-07-07 | $32.70 | $32.70 | 2,830 | — | — |
| 2023-07-06 | $31.90 | $31.90 | 9,000 | — | — |
| 2023-07-05 | $30.50 | $30.50 | 3,560 | — | — |
| 2023-07-03 | $32.00 | $32.00 | 14,400 | — | — |
| 2023-06-30 | $32.30 | $32.30 | 8,670 | — | — |
| 2023-06-29 | $31.90 | $31.90 | 950 | — | — |
| 2023-06-28 | $31.60 | $31.60 | 1,190 | — | — |
| 2023-06-27 | $31.30 | $31.30 | 3,550 | — | — |
| 2023-06-26 | $31.30 | $31.30 | 2,240 | — | — |
| 2023-06-23 | $30.90 | $30.90 | 3,110 | — | — |
| 2023-06-22 | $32.00 | $32.00 | 9,350 | — | — |
| 2023-06-21 | $31.20 | $31.20 | 7,590 | — | — |
| 2023-06-20 | $35.75 | $35.75 | 9,710 | — | — |
| 2023-06-16 | $37.40 | $37.40 | 30,070 | — | — |
| 2023-06-15 | $36.75 | $36.75 | 28,720 | — | — |
| 2023-06-14 | $44.80 | $44.80 | 139,660 | — | — |
| 2023-06-13 | $62.30 | $62.30 | 705,870 | — | — |
| 2023-06-12 | $34.40 | $34.40 | 13,220 | — | — |
| 2023-06-09 | $33.43 | $33.43 | 660 | — | — |
| 2023-06-08 | $33.20 | $33.20 | 380 | — | — |
| 2023-06-07 | $33.60 | $33.60 | 2,140 | — | — |
| 2023-06-06 | $31.60 | $31.60 | 1,670 | — | — |
| 2023-06-05 | $34.90 | $34.90 | 790 | — | — |
| 2023-06-02 | $35.50 | $35.50 | 2,630 | — | — |
| 2023-06-01 | $35.60 | $35.60 | 1,310 | — | — |
| 2023-05-31 | $36.00 | $36.00 | 2,050 | — | — |
| 2023-05-30 | $36.50 | $36.50 | 1,440 | — | — |
| 2023-05-26 | $37.50 | $37.50 | 4,220 | — | — |
| 2023-05-25 | $37.15 | $37.15 | 1,390 | — | — |
| 2023-05-24 | $39.90 | $39.90 | 5,380 | — | — |
| 2023-05-23 | $43.00 | $43.00 | 12,560 | — | — |
| 2023-05-22 | $37.70 | $37.70 | 8,940 | — | — |
| 2023-05-19 | $36.40 | $36.40 | 29,400 | — | — |
| 2023-05-18 | $36.09 | $36.09 | 7,510 | — | — |
| 2023-05-17 | $39.40 | $39.40 | 15,410 | — | — |
| 2023-05-16 | $38.60 | $38.60 | 28,600 | — | — |
| 2023-05-15 | $48.40 | $48.40 | 23,000 | — | — |
| 2023-05-12 | $37.60 | $37.60 | 1,891 | — | — |
| 2023-05-11 | $39.00 | $39.00 | 1,372 | — | — |
| 2023-05-10 | $40.80 | $40.80 | 3,245 | — | — |
| 2023-05-09 | $37.80 | $37.80 | 252 | — | — |
| 2023-05-08 | $37.20 | $37.20 | 1,221 | — | — |
| 2023-05-05 | $35.00 | $35.00 | 1,086 | — | — |
| 2023-05-04 | $36.00 | $36.00 | 537 | — | — |
| 2023-05-03 | $34.60 | $34.60 | 380 | — | — |
| 2023-05-02 | $35.00 | $35.00 | 506 | — | — |
| 2023-05-01 | $35.00 | $35.00 | 1,793 | — | — |
| 2023-04-28 | $38.80 | $38.80 | 1,355 | — | — |
| 2023-04-27 | $39.40 | $39.40 | 388 | — | — |
| 2023-04-26 | $39.60 | $39.60 | 3,072 | — | — |
| 2023-04-25 | $39.40 | $39.40 | 201 | — | — |
| 2023-04-24 | $40.40 | $40.40 | 247 | — | — |
| 2023-04-21 | $41.00 | $41.00 | 377 | — | — |
| 2023-04-20 | $40.00 | $40.00 | 516 | — | — |
| 2023-04-19 | $39.20 | $39.20 | 972 | — | — |
| 2023-04-18 | $40.80 | $40.80 | 4,301 | — | — |
| 2023-04-17 | $40.00 | $40.00 | 649 | — | — |
| 2023-04-14 | $44.00 | $44.00 | 709 | — | — |
| 2023-04-13 | $43.40 | $43.40 | 954 | — | — |
| 2023-04-12 | $46.60 | $46.60 | 310 | — | — |
| 2023-04-11 | $46.80 | $46.80 | 249 | — | — |
| 2023-04-10 | $44.40 | $44.40 | 464 | — | — |
| 2023-04-06 | $50.00 | $50.00 | 533 | — | — |
| 2023-04-05 | $48.20 | $48.20 | 243 | — | — |
| 2023-04-04 | $49.60 | $49.60 | 296 | — | — |
| 2023-04-03 | $54.00 | $54.00 | 1,117 | — | — |
| 2023-03-31 | $70.00 | $70.00 | 2,652 | — | — |
| 2023-03-30 | $49.20 | $49.20 | 179 | — | — |
| 2023-03-29 | $50.00 | $50.00 | 223 | — | — |
| 2023-03-28 | $50.40 | $50.40 | 156 | — | — |
| 2023-03-27 | $45.60 | $45.60 | 402 | — | — |
| 2023-03-24 | $46.00 | $46.00 | 106 | — | — |
| 2023-03-23 | $50.00 | $50.00 | 78 | — | — |
| 2023-03-22 | $50.00 | $50.00 | 41 | — | — |
| 2023-03-21 | $48.00 | $48.00 | 187 | — | — |
| 2023-03-20 | $45.80 | $45.80 | 461 | — | — |
| 2023-03-17 | $52.60 | $52.60 | 301 | — | — |
| 2023-03-16 | $52.60 | $52.60 | 241 | — | — |
| 2023-03-15 | $52.00 | $52.00 | 75 | — | — |
| 2023-03-14 | $52.00 | $52.00 | 330 | — | — |
| 2023-03-13 | $54.00 | $54.00 | 103 | — | — |
| 2023-03-10 | $54.60 | $54.60 | 151 | — | — |
| 2023-03-09 | $56.00 | $56.00 | 132 | — | — |
| 2023-03-08 | $57.60 | $57.60 | 122 | — | — |
| 2023-03-07 | $56.00 | $56.00 | 117 | — | — |
| 2023-03-06 | $58.00 | $58.00 | 168 | — | — |
| 2023-03-03 | $58.40 | $58.40 | 76 | — | — |
| 2023-03-02 | $56.00 | $56.00 | 133 | — | — |
| 2023-03-01 | $54.00 | $54.00 | 183 | — | — |
| 2023-02-28 | $57.00 | $57.00 | 499 | — | — |
| 2023-02-27 | $53.60 | $53.60 | 163 | — | — |
| 2023-02-24 | $53.20 | $53.20 | 171 | — | — |
| 2023-02-23 | $55.20 | $55.20 | 167 | — | — |
| 2023-02-22 | $58.00 | $58.00 | 187 | — | — |
| 2023-02-21 | $56.20 | $56.20 | 216 | — | — |
| 2023-02-17 | $59.40 | $59.40 | 261 | — | — |
| 2023-02-16 | $60.00 | $60.00 | 153 | — | — |
| 2023-02-15 | $66.80 | $66.80 | 443 | — | — |
| 2023-02-14 | $66.00 | $66.00 | 143 | — | — |
| 2023-02-13 | $58.20 | $58.20 | 225 | — | — |
| 2023-02-10 | $64.40 | $64.40 | 239 | — | — |
| 2023-02-09 | $60.00 | $60.00 | 466 | — | — |
| 2023-02-08 | $70.60 | $70.60 | 647 | — | — |
| 2023-02-07 | $75.00 | $75.00 | 548 | — | — |
| 2023-02-06 | $78.00 | $78.00 | 1,529 | — | — |
| 2023-02-03 | $90.80 | $90.80 | 10,305 | — | — |
| 2023-02-02 | $73.60 | $73.60 | 29,594 | — | — |
| 2023-02-01 | $55.60 | $55.60 | 278 | — | — |
| 2023-01-31 | $53.40 | $53.40 | 161 | — | — |
| 2023-01-30 | $52.00 | $52.00 | 92 | — | — |
| 2023-01-27 | $50.80 | $50.80 | 190 | — | — |
| 2023-01-26 | $51.00 | $51.00 | 416 | — | — |
| 2023-01-25 | $50.80 | $50.80 | 80 | — | — |
| 2023-01-24 | $51.00 | $51.00 | 194 | — | — |
| 2023-01-23 | $50.60 | $50.60 | 319 | — | — |
| 2023-01-20 | $51.00 | $51.00 | 265 | — | — |
| 2023-01-19 | $51.00 | $51.00 | 226 | — | — |
| 2023-01-18 | $54.20 | $54.20 | 82 | — | — |
| 2023-01-17 | $54.00 | $54.00 | 71 | — | — |
| 2023-01-13 | $55.00 | $55.00 | 437 | — | — |
| 2023-01-12 | $54.80 | $54.80 | 281 | — | — |
| 2023-01-11 | $57.00 | $57.00 | 497 | — | — |
| 2023-01-10 | $53.40 | $53.40 | 57 | — | — |
| 2023-01-09 | $53.20 | $53.20 | 169 | — | — |
| 2023-01-06 | $53.80 | $53.80 | 197 | — | — |
| 2023-01-05 | $52.80 | $52.80 | 105 | — | — |
| 2023-01-04 | $52.20 | $52.20 | 250 | — | — |
| 2023-01-03 | $50.60 | $50.60 | 171 | — | — |