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
- 2008-03-04 to 2026-08-27
- 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 | $9.20 | $9.20 | 5,980 |
| 2023-12-28 | $9.80 | $9.80 | 3,455 |
| 2023-12-27 | $10.20 | $10.20 | 7,310 |
| 2023-12-26 | $9.80 | $9.80 | 2,080 |
| 2023-12-22 | $10.20 | $10.20 | 13,060 |
| 2023-12-21 | $8.80 | $8.80 | 1,975 |
| 2023-12-20 | $8.40 | $8.40 | 3,790 |
| 2023-12-19 | $9.20 | $9.20 | 6,475 |
| 2023-12-18 | $9.40 | $9.40 | 3,140 |
| 2023-12-15 | $9.40 | $9.40 | 14,145 |
| 2023-12-14 | $9.80 | $9.80 | 5,675 |
| 2023-12-13 | $9.80 | $9.80 | 2,030 |
| 2023-12-12 | $9.40 | $9.40 | 3,040 |
| 2023-12-11 | $10.00 | $10.00 | 2,320 |
| 2023-12-08 | $10.40 | $10.40 | 1,545 |
| 2023-12-07 | $10.80 | $10.80 | 6,470 |
| 2023-12-06 | $10.80 | $10.80 | 4,530 |
| 2023-12-05 | $11.00 | $11.00 | 3,895 |
| 2023-12-04 | $11.60 | $11.60 | 6,940 |
| 2023-12-01 | $11.40 | $11.40 | 2,550 |
| 2023-11-30 | $11.20 | $11.20 | 8,910 |
| 2023-11-29 | $10.80 | $10.80 | 11,215 |
| 2023-11-28 | $9.20 | $9.20 | 3,005 |
| 2023-11-27 | $9.20 | $9.20 | 7,350 |
| 2023-11-24 | $9.60 | $9.60 | 1,480 |
| 2023-11-22 | $10.00 | $10.00 | 2,145 |
| 2023-11-21 | $10.00 | $10.00 | 2,150 |
| 2023-11-20 | $10.20 | $10.20 | 4,625 |
| 2023-11-17 | $10.60 | $10.60 | 3,350 |
| 2023-11-16 | $10.80 | $10.80 | 4,310 |
| 2023-11-15 | $10.60 | $10.60 | 14,385 |
| 2023-11-14 | $10.20 | $10.20 | 9,280 |
| 2023-11-13 | $11.40 | $11.40 | 5,855 |
| 2023-11-10 | $12.20 | $12.20 | 17,710 |
| 2023-11-09 | $10.20 | $10.20 | 5,610 |
| 2023-11-08 | $11.00 | $11.00 | 10,405 |
| 2023-11-07 | $12.00 | $12.00 | 6,560 |
| 2023-11-06 | $12.40 | $12.40 | 6,990 |
| 2023-11-03 | $12.40 | $12.40 | 5,600 |
| 2023-11-02 | $12.80 | $12.80 | 5,600 |
| 2023-11-01 | $13.40 | $13.40 | 13,240 |
| 2023-10-31 | $13.20 | $13.20 | 16,310 |
| 2023-10-30 | $13.20 | $13.20 | 18,850 |
| 2023-10-27 | $12.40 | $12.40 | 37,130 |
| 2023-10-26 | $12.60 | $12.60 | 18,560 |
| 2023-10-25 | $12.60 | $12.60 | 20,065 |
| 2023-10-24 | $13.80 | $13.80 | 69,250 |
| 2023-10-23 | $12.60 | $12.60 | 68,740 |
| 2023-10-20 | $13.80 | $13.80 | 155,935 |
| 2023-10-19 | $10.20 | $10.20 | 48,425 |
| 2023-10-18 | $11.40 | $11.40 | 100,665 |
| 2023-10-17 | $12.40 | $12.40 | 147,460 |
| 2023-10-16 | $13.60 | $13.60 | 274,720 |
| 2023-10-13 | $15.00 | $15.00 | 6,180,045 |
| 2023-10-12 | $7.80 | $7.80 | 1,207,055 |
| 2023-10-11 | $7.40 | $7.40 | 2,495 |
| 2023-10-10 | $7.40 | $7.40 | 2,920 |
| 2023-10-09 | $7.20 | $7.20 | 1,570 |
| 2023-10-06 | $7.40 | $7.40 | 1,445 |
| 2023-10-05 | $7.20 | $7.20 | 930 |
| 2023-10-04 | $7.20 | $7.20 | 3,020 |
| 2023-10-03 | $7.40 | $7.40 | 1,245 |
| 2023-10-02 | $7.60 | $7.60 | 845 |
| 2023-09-29 | $7.40 | $7.40 | 4,620 |
| 2023-09-28 | $7.40 | $7.40 | 9,995 |
| 2023-09-27 | $7.20 | $7.20 | 585 |
| 2023-09-26 | $7.40 | $7.40 | 1,040 |
| 2023-09-25 | $7.20 | $7.20 | 2,870 |
| 2023-09-22 | $7.60 | $7.60 | 1,585 |
| 2023-09-21 | $7.60 | $7.60 | 3,115 |
| 2023-09-20 | $8.20 | $8.20 | 2,510 |
| 2023-09-19 | $8.00 | $8.00 | 4,800 |
| 2023-09-18 | $7.80 | $7.80 | 4,235 |
| 2023-09-15 | $8.20 | $8.20 | 7,160 |
| 2023-09-14 | $8.00 | $8.00 | 1,255 |
| 2023-09-13 | $8.00 | $8.00 | 1,465 |
| 2023-09-12 | $7.80 | $7.80 | 1,955 |
| 2023-09-11 | $7.60 | $7.60 | 920 |
| 2023-09-08 | $7.40 | $7.40 | 3,560 |
| 2023-09-07 | $7.80 | $7.80 | 1,335 |
| 2023-09-06 | $7.60 | $7.60 | 2,150 |
| 2023-09-05 | $8.00 | $8.00 | 3,100 |
| 2023-09-01 | $8.00 | $8.00 | 2,880 |
| 2023-08-31 | $8.20 | $8.20 | 9,370 |
| 2023-08-30 | $7.60 | $7.60 | 2,765 |
| 2023-08-29 | $7.40 | $7.40 | 2,415 |
| 2023-08-28 | $7.60 | $7.60 | 2,485 |
| 2023-08-25 | $7.60 | $7.60 | 3,430 |
| 2023-08-24 | $7.80 | $7.80 | 2,080 |
| 2023-08-23 | $8.00 | $8.00 | 8,750 |
| 2023-08-22 | $7.20 | $7.20 | 6,945 |
| 2023-08-21 | $7.60 | $7.60 | 3,670 |
| 2023-08-18 | $7.60 | $7.60 | 5,630 |
| 2023-08-17 | $8.00 | $8.00 | 8,970 |
| 2023-08-16 | $8.20 | $8.20 | 20,725 |
| 2023-08-15 | $7.60 | $7.60 | 20,885 |
| 2023-08-14 | $8.60 | $8.60 | 20,130 |
| 2023-08-11 | $8.00 | $8.00 | 7,735 |
| 2023-08-10 | $8.60 | $8.60 | 22,670 |
| 2023-08-09 | $8.60 | $8.60 | 38,835 |
| 2023-08-08 | $9.80 | $9.80 | 113,430 |
| 2023-08-07 | $7.80 | $7.80 | 23,645 |
| 2023-08-04 | $8.00 | $8.00 | 60,225 |
| 2023-08-03 | $8.20 | $8.20 | 323,235 |
| 2023-08-02 | $15.20 | $15.20 | 55,190 |
| 2023-08-01 | $19.60 | $19.60 | 172,275 |
| 2023-07-31 | $21.20 | $21.20 | 3,955 |
| 2023-07-28 | $21.80 | $21.80 | 10,070 |
| 2023-07-27 | $21.20 | $21.20 | 26,225 |
| 2023-07-26 | $17.60 | $17.60 | 6,375 |
| 2023-07-25 | $19.00 | $19.00 | 15,940 |
| 2023-07-24 | $21.60 | $21.60 | 7,375 |
| 2023-07-21 | $24.00 | $24.00 | 2,825 |
| 2023-07-20 | $24.40 | $24.40 | 2,470 |
| 2023-07-19 | $26.20 | $26.20 | 6,060 |
| 2023-07-18 | $26.20 | $26.20 | 7,115 |
| 2023-07-17 | $26.00 | $26.00 | 1,110 |
| 2023-07-14 | $26.00 | $26.00 | 3,580 |
| 2023-07-13 | $28.60 | $28.60 | 690 |
| 2023-07-12 | $28.00 | $28.00 | 4,910 |
| 2023-07-11 | $30.00 | $30.00 | 650 |
| 2023-07-10 | $29.80 | $29.80 | 2,420 |
| 2023-07-07 | $30.00 | $30.00 | 2,170 |
| 2023-07-06 | $31.00 | $31.00 | 1,670 |
| 2023-07-05 | $30.80 | $30.80 | 5,650 |
| 2023-07-03 | $35.60 | $35.60 | 1,290 |
| 2023-06-30 | $35.60 | $35.60 | 990 |
| 2023-06-29 | $35.20 | $35.20 | 2,490 |
| 2023-06-28 | $32.60 | $32.60 | 2,690 |
| 2023-06-27 | $35.20 | $35.20 | 1,030 |
| 2023-06-26 | $34.40 | $34.40 | 3,640 |
| 2023-06-23 | $42.60 | $42.60 | 11,615 |
| 2023-06-22 | $39.20 | $39.20 | 7,045 |
| 2023-06-21 | $33.80 | $33.80 | 5,425 |
| 2023-06-20 | $31.60 | $31.60 | 335 |
| 2023-06-16 | $31.20 | $31.20 | 1,385 |
| 2023-06-15 | $33.00 | $33.00 | 1,985 |
| 2023-06-14 | $31.20 | $31.20 | 615 |
| 2023-06-13 | $33.00 | $33.00 | 620 |
| 2023-06-12 | $33.00 | $33.00 | 1,235 |
| 2023-06-09 | $31.60 | $31.60 | 635 |
| 2023-06-08 | $33.00 | $33.00 | 640 |
| 2023-06-07 | $33.40 | $33.40 | 835 |
| 2023-06-06 | $31.80 | $31.80 | 885 |
| 2023-06-05 | $31.20 | $31.20 | 315 |
| 2023-06-02 | $31.80 | $31.80 | 4,525 |
| 2023-06-01 | $33.80 | $33.80 | 785 |
| 2023-05-31 | $33.00 | $33.00 | 705 |
| 2023-05-30 | $33.40 | $33.40 | 370 |
| 2023-05-26 | $33.00 | $33.00 | 1,590 |
| 2023-05-25 | $31.60 | $31.60 | 1,085 |
| 2023-05-24 | $33.80 | $33.80 | 745 |
| 2023-05-23 | $34.20 | $34.20 | 1,540 |
| 2023-05-22 | $33.40 | $33.40 | 5,670 |
| 2023-05-19 | $30.60 | $30.60 | 585 |
| 2023-05-18 | $29.80 | $29.80 | 495 |
| 2023-05-17 | $29.60 | $29.60 | 1,795 |
| 2023-05-16 | $29.60 | $29.60 | 655 |
| 2023-05-15 | $30.00 | $30.00 | 1,100 |
| 2023-05-12 | $29.60 | $29.60 | 1,470 |
| 2023-05-11 | $30.40 | $30.40 | 720 |
| 2023-05-10 | $30.20 | $30.20 | 490 |
| 2023-05-09 | $29.80 | $29.80 | 305 |
| 2023-05-08 | $29.40 | $29.40 | 1,320 |
| 2023-05-05 | $30.20 | $30.20 | 1,925 |
| 2023-05-04 | $27.80 | $27.80 | 905 |
| 2023-05-03 | $28.40 | $28.40 | 590 |
| 2023-05-02 | $27.80 | $27.80 | 970 |
| 2023-05-01 | $28.60 | $28.60 | 825 |
| 2023-04-28 | $28.20 | $28.20 | 2,195 |
| 2023-04-27 | $25.80 | $25.80 | 705 |
| 2023-04-26 | $24.40 | $24.40 | 1,910 |
| 2023-04-25 | $27.00 | $27.00 | 1,260 |
| 2023-04-24 | $27.60 | $27.60 | 550 |
| 2023-04-21 | $28.00 | $28.00 | 1,070 |
| 2023-04-20 | $28.80 | $28.80 | 1,010 |
| 2023-04-19 | $29.00 | $29.00 | 2,095 |
| 2023-04-18 | $27.80 | $27.80 | 2,380 |
| 2023-04-17 | $27.80 | $27.80 | 750 |
| 2023-04-14 | $27.80 | $27.80 | 795 |
| 2023-04-13 | $29.40 | $29.40 | 1,880 |
| 2023-04-12 | $29.40 | $29.40 | 805 |
| 2023-04-11 | $29.20 | $29.20 | 1,060 |
| 2023-04-10 | $29.40 | $29.40 | 1,090 |
| 2023-04-06 | $28.40 | $28.40 | 595 |
| 2023-04-05 | $27.80 | $27.80 | 1,050 |
| 2023-04-04 | $28.00 | $28.00 | 1,575 |
| 2023-04-03 | $28.00 | $28.00 | 490 |
| 2023-03-31 | $27.80 | $27.80 | 5,120 |
| 2023-03-30 | $34.20 | $34.20 | 1,405 |
| 2023-03-29 | $33.40 | $33.40 | 485 |
| 2023-03-28 | $32.80 | $32.80 | 2,510 |
| 2023-03-27 | $32.20 | $32.20 | 1,290 |
| 2023-03-24 | $31.40 | $31.40 | 1,815 |
| 2023-03-23 | $32.00 | $32.00 | 1,915 |
| 2023-03-22 | $31.20 | $31.20 | 1,275 |
| 2023-03-21 | $30.80 | $30.80 | 1,530 |
| 2023-03-20 | $29.40 | $29.40 | 875 |
| 2023-03-17 | $31.20 | $31.20 | 1,025 |
| 2023-03-16 | $31.20 | $31.20 | 245 |
| 2023-03-15 | $30.00 | $30.00 | 620 |
| 2023-03-14 | $29.20 | $29.20 | 915 |
| 2023-03-13 | $29.60 | $29.60 | 725 |
| 2023-03-10 | $28.00 | $28.00 | 2,105 |
| 2023-03-09 | $31.20 | $31.20 | 6,030 |
| 2023-03-08 | $32.80 | $32.80 | 865 |
| 2023-03-07 | $32.80 | $32.80 | 460 |
| 2023-03-06 | $34.00 | $34.00 | 575 |
| 2023-03-03 | $35.20 | $35.20 | 1,190 |
| 2023-03-02 | $35.60 | $35.60 | 480 |
| 2023-03-01 | $35.60 | $35.60 | 1,265 |
| 2023-02-28 | $36.20 | $36.20 | 760 |
| 2023-02-27 | $37.40 | $37.40 | 2,345 |
| 2023-02-24 | $36.20 | $36.20 | 785 |
| 2023-02-23 | $37.00 | $37.00 | 5,355 |
| 2023-02-22 | $37.40 | $37.40 | 1,655 |
| 2023-02-21 | $39.60 | $39.60 | 5,760 |
| 2023-02-17 | $38.20 | $38.20 | 1,240 |
| 2023-02-16 | $39.00 | $39.00 | 405 |
| 2023-02-15 | $39.40 | $39.40 | 730 |
| 2023-02-14 | $39.20 | $39.20 | 610 |
| 2023-02-13 | $39.40 | $39.40 | 555 |
| 2023-02-10 | $39.40 | $39.40 | 785 |
| 2023-02-09 | $37.60 | $37.60 | 7,005 |
| 2023-02-08 | $42.20 | $42.20 | 5,560 |
| 2023-02-07 | $42.00 | $42.00 | 1,615 |
| 2023-02-06 | $42.00 | $42.00 | 955 |
| 2023-02-03 | $43.20 | $43.20 | 970 |
| 2023-02-02 | $44.40 | $44.40 | 3,150 |
| 2023-02-01 | $45.20 | $45.20 | 1,580 |
| 2023-01-31 | $41.60 | $41.60 | 1,990 |
| 2023-01-30 | $41.40 | $41.40 | 2,505 |
| 2023-01-27 | $44.40 | $44.40 | 3,270 |
| 2023-01-26 | $43.40 | $43.40 | 2,340 |
| 2023-01-25 | $43.40 | $43.40 | 3,955 |
| 2023-01-24 | $41.40 | $41.40 | 4,435 |
| 2023-01-23 | $38.60 | $38.60 | 1,535 |
| 2023-01-20 | $38.00 | $38.00 | 1,350 |
| 2023-01-19 | $37.60 | $37.60 | 1,615 |
| 2023-01-18 | $36.80 | $36.80 | 1,980 |
| 2023-01-17 | $38.40 | $38.40 | 3,990 |
| 2023-01-13 | $35.80 | $35.80 | 2,145 |
| 2023-01-12 | $34.40 | $34.40 | 680 |
| 2023-01-11 | $33.60 | $33.60 | 885 |
| 2023-01-10 | $34.20 | $34.20 | 2,795 |
| 2023-01-09 | $33.40 | $33.40 | 775 |
| 2023-01-06 | $33.80 | $33.80 | 1,355 |
| 2023-01-05 | $32.40 | $32.40 | 840 |
| 2023-01-04 | $31.60 | $31.60 | 860 |
| 2023-01-03 | $30.00 | $30.00 | 1,210 |