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
- 1984-09-07 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 | $10.00 | $10.00 | 19,875 | — | — |
| 2023-12-28 | $9.44 | $9.44 | 27,138 | — | — |
| 2023-12-27 | $9.60 | $9.60 | 21,350 | — | — |
| 2023-12-26 | $9.60 | $9.60 | 23,425 | — | — |
| 2023-12-22 | $9.76 | $9.76 | 25,300 | — | — |
| 2023-12-21 | $9.60 | $9.60 | 76,163 | — | — |
| 2023-12-20 | $11.20 | $11.20 | 106,113 | — | — |
| 2023-12-19 | $11.44 | $11.44 | 303,213 | — | — |
| 2023-12-18 | $13.20 | $13.20 | 8,399,513 | — | — |
| 2023-12-15 | $7.92 | $7.92 | 3,200 | — | — |
| 2023-12-14 | $8.00 | $8.00 | 4,475 | — | — |
| 2023-12-13 | $7.92 | $7.92 | 3,075 | — | — |
| 2023-12-12 | $8.56 | $8.56 | 1,538 | — | — |
| 2023-12-11 | $9.12 | $9.12 | 3,725 | — | — |
| 2023-12-08 | $8.88 | $8.88 | 3,875 | — | — |
| 2023-12-07 | $8.48 | $8.48 | 4,813 | — | — |
| 2023-12-06 | $7.92 | $7.92 | 800 | — | — |
| 2023-12-05 | $7.84 | $7.84 | 11,225 | — | — |
| 2023-12-04 | $7.52 | $7.52 | 7,600 | — | — |
| 2023-12-01 | $7.44 | $7.44 | 3,138 | — | — |
| 2023-11-30 | $7.44 | $7.44 | 950 | — | — |
| 2023-11-29 | $7.20 | $7.20 | 2,263 | — | — |
| 2023-11-28 | $7.12 | $7.12 | 1,638 | — | — |
| 2023-11-27 | $7.28 | $7.28 | 1,725 | — | — |
| 2023-11-24 | $7.04 | $7.04 | 2,788 | — | — |
| 2023-11-22 | $6.72 | $6.72 | 763 | — | — |
| 2023-11-21 | $6.80 | $6.80 | 6,675 | — | — |
| 2023-11-20 | $7.28 | $7.28 | 4,125 | — | — |
| 2023-11-17 | $7.36 | $7.36 | 3,550 | — | — |
| 2023-11-16 | $7.20 | $7.20 | 1,013 | — | — |
| 2023-11-15 | $6.96 | $6.96 | 4,138 | — | — |
| 2023-11-14 | $7.12 | $7.12 | 2,888 | — | — |
| 2023-11-13 | $7.28 | $7.28 | 1,575 | — | — |
| 2023-11-10 | $7.60 | $7.60 | 1,825 | — | — |
| 2023-11-09 | $7.28 | $7.28 | 2,838 | — | — |
| 2023-11-08 | $7.52 | $7.52 | 7,263 | — | — |
| 2023-11-07 | $6.80 | $6.80 | 2,163 | — | — |
| 2023-11-06 | $6.72 | $6.72 | 2,750 | — | — |
| 2023-11-03 | $6.88 | $6.88 | 8,338 | — | — |
| 2023-11-02 | $6.16 | $6.16 | 23,388 | — | — |
| 2023-11-01 | $7.52 | $7.52 | 3,850 | — | — |
| 2023-10-31 | $7.84 | $7.84 | 3,150 | — | — |
| 2023-10-30 | $7.60 | $7.60 | 19,738 | — | — |
| 2023-10-27 | $8.32 | $8.32 | 25,113 | — | — |
| 2023-10-26 | $7.52 | $7.52 | 9,588 | — | — |
| 2023-10-25 | $7.12 | $7.12 | 73,813 | — | — |
| 2023-10-24 | $6.56 | $6.56 | 3,638 | — | — |
| 2023-10-23 | $6.40 | $6.40 | 2,750 | — | — |
| 2023-10-20 | $6.40 | $6.40 | 888 | — | — |
| 2023-10-19 | $6.24 | $6.24 | 838 | — | — |
| 2023-10-18 | $6.16 | $6.16 | 4,788 | — | — |
| 2023-10-17 | $5.92 | $5.92 | 7,888 | — | — |
| 2023-10-16 | $5.76 | $5.76 | 9,800 | — | — |
| 2023-10-13 | $5.92 | $5.92 | 5,050 | — | — |
| 2023-10-12 | $6.00 | $6.00 | 8,488 | — | — |
| 2023-10-11 | $6.16 | $6.16 | 6,050 | — | — |
| 2023-10-10 | $6.24 | $6.24 | 9,413 | — | — |
| 2023-10-09 | $6.24 | $6.24 | 6,450 | — | — |
| 2023-10-06 | $6.08 | $6.08 | 12,850 | — | — |
| 2023-10-05 | $5.68 | $5.68 | 3,638 | — | — |
| 2023-10-04 | $6.24 | $6.24 | 3,200 | — | — |
| 2023-10-03 | $6.56 | $6.56 | 2,088 | — | — |
| 2023-10-02 | $6.72 | $6.72 | 2,225 | — | — |
| 2023-09-29 | $6.88 | $6.88 | 2,513 | — | — |
| 2023-09-28 | $6.56 | $6.56 | 23,638 | — | — |
| 2023-09-27 | $7.20 | $7.20 | 10,888 | — | — |
| 2023-09-26 | $7.36 | $7.36 | 15,400 | — | — |
| 2023-09-25 | $8.24 | $8.24 | 4,688 | — | — |
| 2023-09-22 | $8.40 | $8.40 | 4,363 | — | — |
| 2023-09-21 | $8.40 | $8.40 | 11,350 | — | — |
| 2023-09-20 | $8.72 | $8.72 | 975 | — | — |
| 2023-09-19 | $8.88 | $8.88 | 3,300 | — | — |
| 2023-09-18 | $8.80 | $8.80 | 3,513 | — | — |
| 2023-09-15 | $8.80 | $8.80 | 3,975 | — | — |
| 2023-09-14 | $8.96 | $8.96 | 3,900 | — | — |
| 2023-09-13 | $8.72 | $8.72 | 1,050 | — | — |
| 2023-09-12 | $8.48 | $8.48 | 7,825 | — | — |
| 2023-09-11 | $9.20 | $9.20 | 4,663 | — | — |
| 2023-09-08 | $9.36 | $9.36 | 4,188 | — | — |
| 2023-09-07 | $9.68 | $9.68 | 3,575 | — | — |
| 2023-09-06 | $10.08 | $10.08 | 1,450 | — | — |
| 2023-09-05 | $10.16 | $10.16 | 1,738 | — | — |
| 2023-09-01 | $10.32 | $10.32 | 3,163 | — | — |
| 2023-08-31 | $10.24 | $10.24 | 2,100 | — | — |
| 2023-08-30 | $10.00 | $10.00 | 3,275 | — | — |
| 2023-08-29 | $10.00 | $10.00 | 3,800 | — | — |
| 2023-08-28 | $9.60 | $9.60 | 5,200 | — | — |
| 2023-08-25 | $9.20 | $9.20 | 2,000 | — | — |
| 2023-08-24 | $9.36 | $9.36 | 8,138 | — | — |
| 2023-08-23 | $8.88 | $8.88 | 4,800 | — | — |
| 2023-08-22 | $9.36 | $9.36 | 2,063 | — | — |
| 2023-08-21 | $9.44 | $9.44 | 2,375 | — | — |
| 2023-08-18 | $9.44 | $9.44 | 5,700 | — | — |
| 2023-08-17 | $9.36 | $9.36 | 6,213 | — | — |
| 2023-08-16 | $8.72 | $8.72 | 10,988 | — | — |
| 2023-08-15 | $8.96 | $8.96 | 15,638 | — | — |
| 2023-08-14 | $9.76 | $9.76 | 7,938 | — | — |
| 2023-08-11 | $10.08 | $10.08 | 12,925 | — | — |
| 2023-08-10 | $11.04 | $11.04 | 3,800 | — | — |
| 2023-08-09 | $11.20 | $11.20 | 11,638 | — | — |
| 2023-08-08 | $10.32 | $10.32 | 16,488 | — | — |
| 2023-08-07 | $10.56 | $10.56 | 29,925 | — | — |
| 2023-08-04 | $11.60 | $11.60 | 90,075 | — | — |
| 2023-08-03 | $13.20 | $13.20 | 1,396,525 | — | — |
| 2023-08-02 | $11.68 | $11.68 | 975 | — | — |
| 2023-08-01 | $12.24 | $12.24 | 5,063 | — | — |
| 2023-07-31 | $10.56 | $10.56 | 2,363 | — | — |
| 2023-07-28 | $11.20 | $11.20 | 6,200 | — | — |
| 2023-07-27 | $11.04 | $11.04 | 2,350 | — | — |
| 2023-07-26 | $11.44 | $11.44 | 200 | — | — |
| 2023-07-25 | $11.20 | $11.20 | 288 | — | — |
| 2023-07-24 | $11.20 | $11.20 | 3,125 | — | — |
| 2023-07-21 | $11.04 | $11.04 | 1,288 | — | — |
| 2023-07-20 | $11.04 | $11.04 | 2,563 | — | — |
| 2023-07-19 | $10.72 | $10.72 | 650 | — | — |
| 2023-07-18 | $10.96 | $10.96 | 1,225 | — | — |
| 2023-07-17 | $11.60 | $11.60 | 1,475 | — | — |
| 2023-07-14 | $11.60 | $11.60 | 2,063 | — | — |
| 2023-07-13 | $11.68 | $11.68 | 5,763 | — | — |
| 2023-07-12 | $10.96 | $10.96 | 8,238 | — | — |
| 2023-07-11 | $9.92 | $9.92 | 2,113 | — | — |
| 2023-07-10 | $9.76 | $9.76 | 563 | — | — |
| 2023-07-07 | $10.08 | $10.08 | 2,575 | — | — |
| 2023-07-06 | $10.08 | $10.08 | 2,325 | — | — |
| 2023-07-05 | $10.40 | $10.40 | 1,488 | — | — |
| 2023-07-03 | $10.32 | $10.32 | 913 | — | — |
| 2023-06-30 | $10.88 | $10.88 | 12,263 | — | — |
| 2023-06-29 | $10.56 | $10.56 | 4,588 | — | — |
| 2023-06-28 | $10.80 | $10.80 | 4,688 | — | — |
| 2023-06-27 | $11.36 | $11.36 | 2,125 | — | — |
| 2023-06-26 | $10.88 | $10.88 | 5,875 | — | — |
| 2023-06-23 | $10.72 | $10.72 | 5,050 | — | — |
| 2023-06-22 | $11.76 | $11.76 | 3,488 | — | — |
| 2023-06-21 | $12.56 | $12.56 | 73,063 | — | — |
| 2023-06-20 | $13.04 | $13.04 | 1,363 | — | — |
| 2023-06-16 | $13.44 | $13.44 | 8,025 | — | — |
| 2023-06-15 | $13.28 | $13.28 | 3,400 | — | — |
| 2023-06-14 | $12.72 | $12.72 | 8,250 | — | — |
| 2023-06-13 | $12.00 | $12.00 | 488 | — | — |
| 2023-06-12 | $12.16 | $12.16 | 1,363 | — | — |
| 2023-06-09 | $12.08 | $12.08 | 5,200 | — | — |
| 2023-06-08 | $11.68 | $11.68 | 2,363 | — | — |
| 2023-06-07 | $11.12 | $11.12 | 9,638 | — | — |
| 2023-06-06 | $10.40 | $10.40 | 3,800 | — | — |
| 2023-06-05 | $10.32 | $10.32 | 1,300 | — | — |
| 2023-06-02 | $10.08 | $10.08 | 2,963 | — | — |
| 2023-06-01 | $10.24 | $10.24 | 3,463 | — | — |
| 2023-05-31 | $10.96 | $10.96 | 4,838 | — | — |
| 2023-05-30 | $12.32 | $12.32 | 3,975 | — | — |
| 2023-05-26 | $12.32 | $12.32 | 1,313 | — | — |
| 2023-05-25 | $12.24 | $12.24 | 2,450 | — | — |
| 2023-05-24 | $12.96 | $12.96 | 1,813 | — | — |
| 2023-05-23 | $13.36 | $13.36 | 2,388 | — | — |
| 2023-05-22 | $13.68 | $13.68 | 6,825 | — | — |
| 2023-05-19 | $12.64 | $12.64 | 18,638 | — | — |
| 2023-05-18 | $11.04 | $11.04 | 11,838 | — | — |
| 2023-05-17 | $9.60 | $9.60 | 3,413 | — | — |
| 2023-05-16 | $9.36 | $9.36 | 4,200 | — | — |
| 2023-05-15 | $10.00 | $10.00 | 15,325 | — | — |
| 2023-05-12 | $8.96 | $8.96 | 2,700 | — | — |
| 2023-05-11 | $9.76 | $9.76 | 5,013 | — | — |
| 2023-05-10 | $10.00 | $10.00 | 1,038 | — | — |
| 2023-05-09 | $10.32 | $10.32 | 3,313 | — | — |
| 2023-05-08 | $10.72 | $10.72 | 3,550 | — | — |
| 2023-05-05 | $11.60 | $11.60 | 4,600 | — | — |
| 2023-05-04 | $11.04 | $11.04 | 4,013 | — | — |
| 2023-05-03 | $10.64 | $10.64 | 2,275 | — | — |
| 2023-05-02 | $10.80 | $10.80 | 2,550 | — | — |
| 2023-05-01 | $10.80 | $10.80 | 1,000 | — | — |
| 2023-04-28 | $10.64 | $10.64 | 12,350 | — | — |
| 2023-04-27 | $10.40 | $10.40 | 7,188 | — | — |
| 2023-04-26 | $9.92 | $9.92 | 21,813 | — | — |
| 2023-04-25 | $10.48 | $10.48 | 8,550 | — | — |
| 2023-04-24 | $10.72 | $10.72 | 15,563 | — | — |
| 2023-04-21 | $13.84 | $13.84 | 3,650 | — | — |
| 2023-04-20 | $13.36 | $13.36 | 1,250 | — | — |
| 2023-04-19 | $13.44 | $13.44 | 2,688 | — | — |
| 2023-04-18 | $13.20 | $13.20 | 2,363 | — | — |
| 2023-04-17 | $13.84 | $13.84 | 8,488 | — | — |
| 2023-04-14 | $13.44 | $13.44 | 3,300 | — | — |
| 2023-04-13 | $13.76 | $13.76 | 2,475 | — | — |
| 2023-04-12 | $13.84 | $13.84 | 1,313 | — | — |
| 2023-04-11 | $14.96 | $14.96 | 988 | — | — |
| 2023-04-10 | $14.40 | $14.40 | 2,000 | — | — |
| 2023-04-06 | $13.92 | $13.92 | 9,513 | — | — |
| 2023-04-05 | $13.92 | $13.92 | 7,800 | — | — |
| 2023-04-04 | $14.32 | $14.32 | 5,813 | — | — |
| 2023-04-03 | $14.80 | $14.80 | 2,188 | — | — |
| 2023-03-31 | $14.96 | $14.96 | 1,538 | — | — |
| 2023-03-30 | $15.04 | $15.04 | 1,263 | — | — |
| 2023-03-29 | $15.04 | $15.04 | 2,275 | — | — |
| 2023-03-28 | $14.96 | $14.96 | 5,488 | — | — |
| 2023-03-27 | $15.92 | $15.92 | 1,263 | — | — |
| 2023-03-24 | $15.84 | $15.84 | 975 | — | — |
| 2023-03-23 | $15.36 | $15.36 | 5,275 | — | — |
| 2023-03-22 | $14.88 | $14.88 | 29,013 | — | — |
| 2023-03-21 | $17.84 | $17.84 | 988 | — | — |
| 2023-03-20 | $18.08 | $18.08 | 613 | — | — |
| 2023-03-17 | $18.08 | $18.08 | 1,513 | — | — |
| 2023-03-16 | $18.40 | $18.40 | 1,088 | — | — |
| 2023-03-15 | $18.08 | $18.08 | 2,663 | — | — |
| 2023-03-14 | $18.48 | $18.48 | 3,713 | — | — |
| 2023-03-13 | $19.04 | $19.04 | 3,538 | — | — |
| 2023-03-10 | $18.48 | $18.48 | 2,238 | — | — |
| 2023-03-09 | $19.04 | $19.04 | 1,200 | — | — |
| 2023-03-08 | $19.20 | $19.20 | 4,413 | — | — |
| 2023-03-07 | $18.32 | $18.32 | 4,075 | — | — |
| 2023-03-06 | $18.00 | $18.00 | 9,100 | — | — |
| 2023-03-03 | $18.00 | $18.00 | 64,125 | — | — |
| 2023-03-02 | $22.24 | $22.24 | 2,200 | — | — |
| 2023-03-01 | $21.52 | $21.52 | 1,463 | — | — |
| 2023-02-28 | $21.60 | $21.60 | 2,338 | — | — |
| 2023-02-27 | $21.36 | $21.36 | 1,775 | — | — |
| 2023-02-24 | $21.44 | $21.44 | 2,588 | — | — |
| 2023-02-23 | $21.68 | $21.68 | 3,675 | — | — |
| 2023-02-22 | $22.72 | $22.72 | 2,725 | — | — |
| 2023-02-21 | $23.44 | $23.44 | 850 | — | — |
| 2023-02-17 | $23.76 | $23.76 | 5,113 | — | — |
| 2023-02-16 | $23.84 | $23.84 | 2,613 | — | — |
| 2023-02-15 | $23.60 | $23.60 | 1,538 | — | — |
| 2023-02-14 | $23.12 | $23.12 | 1,675 | — | — |
| 2023-02-13 | $23.20 | $23.20 | 4,388 | — | — |
| 2023-02-10 | $23.36 | $23.36 | 1,838 | — | — |
| 2023-02-09 | $23.28 | $23.28 | 4,150 | — | — |
| 2023-02-08 | $22.96 | $22.96 | 1,413 | — | — |
| 2023-02-07 | $22.96 | $22.96 | 3,188 | — | — |
| 2023-02-06 | $22.64 | $22.64 | 4,988 | — | — |
| 2023-02-03 | $23.68 | $23.68 | 1,038 | — | — |
| 2023-02-02 | $23.60 | $23.60 | 1,763 | — | — |
| 2023-02-01 | $23.68 | $23.68 | 4,450 | — | — |
| 2023-01-31 | $24.00 | $24.00 | 4,650 | — | — |
| 2023-01-30 | $23.44 | $23.44 | 2,863 | — | — |
| 2023-01-27 | $23.20 | $23.20 | 4,225 | — | — |
| 2023-01-26 | $24.00 | $24.00 | 5,475 | — | — |
| 2023-01-25 | $23.36 | $23.36 | 5,375 | — | — |
| 2023-01-24 | $22.40 | $22.40 | 3,625 | — | — |
| 2023-01-23 | $22.96 | $22.96 | 2,988 | — | — |
| 2023-01-20 | $23.20 | $23.20 | 1,863 | — | — |
| 2023-01-19 | $24.00 | $24.00 | 363 | — | — |
| 2023-01-18 | $23.92 | $23.92 | 3,113 | — | — |
| 2023-01-17 | $23.68 | $23.68 | 4,125 | — | — |
| 2023-01-13 | $24.00 | $24.00 | 5,350 | — | — |
| 2023-01-12 | $23.60 | $23.60 | 5,713 | — | — |
| 2023-01-11 | $24.40 | $24.40 | 9,975 | — | — |
| 2023-01-10 | $28.32 | $28.32 | 1,050 | — | — |
| 2023-01-09 | $27.20 | $27.20 | 5,200 | — | — |
| 2023-01-06 | $26.88 | $26.88 | 3,500 | — | — |
| 2023-01-05 | $27.60 | $27.60 | 3,175 | — | — |
| 2023-01-04 | $28.48 | $28.48 | 1,650 | — | — |
| 2023-01-03 | $27.44 | $27.44 | 4,800 | — | — |