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
- 2018-08-15 to 2026-08-28
- 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 | $11.00 | $11.00 | 191 |
| 2023-12-28 | $8.60 | $8.60 | 463 |
| 2023-12-27 | $8.20 | $8.20 | 147 |
| 2023-12-26 | $8.70 | $8.70 | 177 |
| 2023-12-22 | $9.02 | $9.02 | 189 |
| 2023-12-21 | $7.40 | $7.40 | 33 |
| 2023-12-20 | $9.20 | $9.20 | 294 |
| 2023-12-19 | $6.46 | $6.46 | 290 |
| 2023-12-18 | $5.69 | $5.69 | 2,538 |
| 2023-12-15 | $5.66 | $5.66 | 230 |
| 2023-12-14 | $6.00 | $6.00 | 123 |
| 2023-12-13 | $5.82 | $5.82 | 611 |
| 2023-12-12 | $5.20 | $5.20 | 86 |
| 2023-12-11 | $5.88 | $5.88 | 57 |
| 2023-12-08 | $6.62 | $6.62 | 231 |
| 2023-12-07 | $6.01 | $6.01 | 395 |
| 2023-12-06 | $7.22 | $7.22 | 88 |
| 2023-12-05 | $7.52 | $7.52 | 18 |
| 2023-12-04 | $7.32 | $7.32 | 6 |
| 2023-12-01 | $8.20 | $8.20 | 128 |
| 2023-11-30 | $7.75 | $7.75 | 20 |
| 2023-11-29 | $8.20 | $8.20 | 410 |
| 2023-11-28 | $8.10 | $8.10 | 9 |
| 2023-11-27 | $7.75 | $7.75 | 16 |
| 2023-11-24 | $7.68 | $7.68 | 92 |
| 2023-11-22 | $9.08 | $9.08 | 73 |
| 2023-11-21 | $7.74 | $7.74 | 87 |
| 2023-11-20 | $6.93 | $6.93 | 43 |
| 2023-11-17 | $5.98 | $5.98 | 205 |
| 2023-11-16 | $8.35 | $8.35 | 134 |
| 2023-11-15 | $7.50 | $7.50 | 83 |
| 2023-11-14 | $8.20 | $8.20 | 522 |
| 2023-11-13 | $6.95 | $6.95 | 249 |
| 2023-11-10 | $8.00 | $8.00 | 299 |
| 2023-11-09 | $9.00 | $9.00 | 158 |
| 2023-11-08 | $11.98 | $11.98 | 53 |
| 2023-11-07 | $8.62 | $8.62 | 238 |
| 2023-11-06 | $10.05 | $10.05 | 195 |
| 2023-11-03 | $10.59 | $10.59 | 61 |
| 2023-11-02 | $11.11 | $11.11 | 238 |
| 2023-11-01 | $13.00 | $13.00 | 121 |
| 2023-10-31 | $9.81 | $9.81 | 22 |
| 2023-10-30 | $10.48 | $10.48 | 158 |
| 2023-10-27 | $10.02 | $10.02 | 408 |
| 2023-10-26 | $13.80 | $13.80 | 9 |
| 2023-10-25 | $14.76 | $14.76 | 76 |
| 2023-10-24 | $17.00 | $17.00 | 50 |
| 2023-10-23 | $16.80 | $16.80 | 67 |
| 2023-10-20 | $16.14 | $16.14 | 24 |
| 2023-10-19 | $17.40 | $17.40 | 18 |
| 2023-10-18 | $16.17 | $16.17 | 5 |
| 2023-10-17 | $17.64 | $17.64 | 81 |
| 2023-10-16 | $19.06 | $19.06 | 67 |
| 2023-10-13 | $18.30 | $18.30 | 75 |
| 2023-10-12 | $19.48 | $19.48 | 44 |
| 2023-10-11 | $17.52 | $17.52 | 9 |
| 2023-10-10 | $21.00 | $21.00 | 300 |
| 2023-10-09 | $16.00 | $16.00 | 106 |
| 2023-10-06 | $18.00 | $18.00 | 114 |
| 2023-10-05 | $16.21 | $16.21 | 71 |
| 2023-10-04 | $16.40 | $16.40 | 15 |
| 2023-10-03 | $17.35 | $17.35 | 2 |
| 2023-10-02 | $17.34 | $17.34 | 54 |
| 2023-09-29 | $17.34 | $17.34 | 27 |
| 2023-09-28 | $17.34 | $17.34 | 39 |
| 2023-09-27 | $17.92 | $17.92 | 46 |
| 2023-09-26 | $18.86 | $18.86 | 84 |
| 2023-09-25 | $19.72 | $19.72 | 186 |
| 2023-09-22 | $21.90 | $21.90 | 136 |
| 2023-09-21 | $22.00 | $22.00 | 60 |
| 2023-09-20 | $22.82 | $22.82 | 36 |
| 2023-09-19 | $23.54 | $23.54 | 31 |
| 2023-09-18 | $24.33 | $24.33 | 115 |
| 2023-09-15 | $23.22 | $23.22 | 83 |
| 2023-09-14 | $23.48 | $23.48 | 17 |
| 2023-09-13 | $23.87 | $23.87 | 55 |
| 2023-09-12 | $24.40 | $24.40 | 56 |
| 2023-09-11 | $24.42 | $24.42 | 180 |
| 2023-09-08 | $25.04 | $25.04 | 25 |
| 2023-09-07 | $25.50 | $25.50 | 111 |
| 2023-09-06 | $25.40 | $25.40 | 55 |
| 2023-09-05 | $25.41 | $25.41 | 269 |
| 2023-09-01 | $24.00 | $24.00 | 46 |
| 2023-08-31 | $24.84 | $24.84 | 18 |
| 2023-08-30 | $24.76 | $24.76 | 11 |
| 2023-08-29 | $25.42 | $25.42 | 271 |
| 2023-08-28 | $26.60 | $26.60 | 81 |
| 2023-08-25 | $27.38 | $27.38 | 491 |
| 2023-08-24 | $28.68 | $28.68 | 5 |
| 2023-08-23 | $28.38 | $28.38 | 45 |
| 2023-08-22 | $27.90 | $27.90 | 136 |
| 2023-08-21 | $27.60 | $27.60 | 392 |
| 2023-08-18 | $28.33 | $28.33 | 42 |
| 2023-08-17 | $29.00 | $29.00 | 55 |
| 2023-08-16 | $29.00 | $29.00 | 23 |
| 2023-08-15 | $30.00 | $30.00 | 55 |
| 2023-08-14 | $29.20 | $29.20 | 388 |
| 2023-08-11 | $27.60 | $27.60 | 42 |
| 2023-08-10 | $27.40 | $27.40 | 54 |
| 2023-08-09 | $28.42 | $28.42 | 15 |
| 2023-08-08 | $27.38 | $27.38 | 180 |
| 2023-08-07 | $27.85 | $27.85 | 453 |
| 2023-08-04 | $28.23 | $28.23 | 360 |
| 2023-08-03 | $28.05 | $28.05 | 425 |
| 2023-08-02 | $28.00 | $28.00 | 1,640 |
| 2023-08-01 | $27.38 | $27.38 | 853 |
| 2023-07-31 | $28.98 | $28.98 | 1,788 |
| 2023-07-28 | $25.98 | $25.98 | 94 |
| 2023-07-27 | $24.32 | $24.32 | 66 |
| 2023-07-26 | $25.50 | $25.50 | 163 |
| 2023-07-25 | $25.10 | $25.10 | 101 |
| 2023-07-24 | $25.46 | $25.46 | 100 |
| 2023-07-21 | $26.00 | $26.00 | 31 |
| 2023-07-20 | $25.76 | $25.76 | 65 |
| 2023-07-19 | $24.06 | $24.06 | 82 |
| 2023-07-18 | $25.20 | $25.20 | 93 |
| 2023-07-17 | $24.88 | $24.88 | 75 |
| 2023-07-14 | $24.00 | $24.00 | 403 |
| 2023-07-13 | $23.19 | $23.19 | 107 |
| 2023-07-12 | $22.46 | $22.46 | 27 |
| 2023-07-11 | $22.40 | $22.40 | 135 |
| 2023-07-10 | $24.60 | $24.60 | 71 |
| 2023-07-07 | $23.10 | $23.10 | 107 |
| 2023-07-06 | $23.76 | $23.76 | 59 |
| 2023-07-05 | $24.28 | $24.28 | 133 |
| 2023-07-03 | $25.12 | $25.12 | 27 |
| 2023-06-30 | $24.62 | $24.62 | 115 |
| 2023-06-29 | $23.94 | $23.94 | 190 |
| 2023-06-28 | $23.60 | $23.60 | 47 |
| 2023-06-27 | $25.66 | $25.66 | 93 |
| 2023-06-26 | $28.46 | $28.46 | 92 |
| 2023-06-23 | $24.97 | $24.97 | 675 |
| 2023-06-22 | $23.08 | $23.08 | 53 |
| 2023-06-21 | $23.40 | $23.40 | 49 |
| 2023-06-20 | $22.20 | $22.20 | 71 |
| 2023-06-16 | $22.40 | $22.40 | 48 |
| 2023-06-15 | $21.90 | $21.90 | 126 |
| 2023-06-14 | $23.30 | $23.30 | 32 |
| 2023-06-13 | $23.30 | $23.30 | 16 |
| 2023-06-12 | $22.00 | $22.00 | 517 |
| 2023-06-09 | $22.00 | $22.00 | 24 |
| 2023-06-08 | $22.55 | $22.55 | 95 |
| 2023-06-07 | $21.38 | $21.38 | 72 |
| 2023-06-06 | $23.65 | $23.65 | 189 |
| 2023-06-05 | $21.80 | $21.80 | 187 |
| 2023-06-02 | $23.48 | $23.48 | 36 |
| 2023-06-01 | $23.35 | $23.35 | 31 |
| 2023-05-31 | $22.00 | $22.00 | 55 |
| 2023-05-30 | $23.80 | $23.80 | 254 |
| 2023-05-26 | $23.62 | $23.62 | 81 |
| 2023-05-25 | $24.80 | $24.80 | 88 |
| 2023-05-24 | $24.34 | $24.34 | 40 |
| 2023-05-23 | $23.74 | $23.74 | 161 |
| 2023-05-22 | $25.82 | $25.82 | 15 |
| 2023-05-19 | $23.90 | $23.90 | 15 |
| 2023-05-18 | $23.80 | $23.80 | 40 |
| 2023-05-17 | $23.80 | $23.80 | 135 |
| 2023-05-16 | $24.00 | $24.00 | 87 |
| 2023-05-15 | $25.50 | $25.50 | 30 |
| 2023-05-12 | $24.00 | $24.00 | 115 |
| 2023-05-11 | $24.13 | $24.13 | 213 |
| 2023-05-10 | $25.61 | $25.61 | 25 |
| 2023-05-09 | $25.10 | $25.10 | 94 |
| 2023-05-08 | $25.20 | $25.20 | 135 |
| 2023-05-05 | $25.61 | $25.61 | 25 |
| 2023-05-04 | $24.22 | $24.22 | 309 |
| 2023-05-03 | $26.89 | $26.89 | 28 |
| 2023-05-02 | $25.58 | $25.58 | 28 |
| 2023-05-01 | $26.60 | $26.60 | 92 |
| 2023-04-28 | $28.00 | $28.00 | 119 |
| 2023-04-27 | $28.14 | $28.14 | 115 |
| 2023-04-26 | $28.00 | $28.00 | 201 |
| 2023-04-25 | $29.19 | $29.19 | 261 |
| 2023-04-24 | $26.82 | $26.82 | 38 |
| 2023-04-21 | $26.64 | $26.64 | 39 |
| 2023-04-20 | $26.14 | $26.14 | 133 |
| 2023-04-19 | $26.00 | $26.00 | 50 |
| 2023-04-18 | $26.00 | $26.00 | 278 |
| 2023-04-17 | $27.92 | $27.92 | 103 |
| 2023-04-14 | $27.98 | $27.98 | 300 |
| 2023-04-13 | $27.98 | $27.98 | 247 |
| 2023-04-12 | $27.31 | $27.31 | 253 |
| 2023-04-11 | $28.00 | $28.00 | 940 |
| 2023-04-10 | $28.00 | $28.00 | 519 |
| 2023-04-06 | $24.22 | $24.22 | 125 |
| 2023-04-05 | $28.59 | $28.59 | 57 |
| 2023-04-04 | $26.90 | $26.90 | 125 |
| 2023-04-03 | $28.10 | $28.10 | 115 |
| 2023-03-31 | $28.40 | $28.40 | 96 |
| 2023-03-30 | $27.51 | $27.51 | 52 |
| 2023-03-29 | $29.21 | $29.21 | 159 |
| 2023-03-28 | $32.00 | $32.00 | 16 |
| 2023-03-27 | $30.55 | $30.55 | 15 |
| 2023-03-24 | $32.00 | $32.00 | 227 |
| 2023-03-23 | $26.64 | $26.64 | 45 |
| 2023-03-22 | $26.61 | $26.61 | 59 |
| 2023-03-21 | $26.52 | $26.52 | 174 |
| 2023-03-20 | $26.21 | $26.21 | 369 |
| 2023-03-17 | $27.92 | $27.92 | 40 |
| 2023-03-16 | $27.92 | $27.92 | 100 |
| 2023-03-15 | $29.00 | $29.00 | 340 |
| 2023-03-14 | $28.92 | $28.92 | 67 |
| 2023-03-13 | $29.48 | $29.48 | 98 |
| 2023-03-10 | $30.60 | $30.60 | 280 |
| 2023-03-09 | $30.40 | $30.40 | 196 |
| 2023-03-08 | $30.60 | $30.60 | 282 |
| 2023-03-07 | $30.40 | $30.40 | 151 |
| 2023-03-06 | $34.00 | $34.00 | 256 |
| 2023-03-03 | $34.00 | $34.00 | 205 |
| 2023-03-02 | $32.30 | $32.30 | 43 |
| 2023-03-01 | $32.52 | $32.52 | 23 |
| 2023-02-28 | $32.24 | $32.24 | 61 |
| 2023-02-27 | $31.30 | $31.30 | 11 |
| 2023-02-24 | $31.38 | $31.38 | 119 |
| 2023-02-23 | $28.59 | $28.59 | 61 |
| 2023-02-22 | $29.00 | $29.00 | 73 |
| 2023-02-21 | $29.40 | $29.40 | 297 |
| 2023-02-17 | $28.90 | $28.90 | 396 |
| 2023-02-16 | $35.18 | $35.18 | 300 |
| 2023-02-15 | $35.99 | $35.99 | 370 |
| 2023-02-14 | $36.00 | $36.00 | 218 |
| 2023-02-13 | $38.28 | $38.28 | 171 |
| 2023-02-10 | $37.00 | $37.00 | 423 |
| 2023-02-09 | $36.02 | $36.02 | 129 |
| 2023-02-08 | $35.49 | $35.49 | 170 |
| 2023-02-07 | $37.20 | $37.20 | 61 |
| 2023-02-06 | $36.00 | $36.00 | 138 |
| 2023-02-03 | $38.92 | $38.92 | 44 |
| 2023-02-02 | $38.10 | $38.10 | 328 |
| 2023-02-01 | $39.00 | $39.00 | 228 |
| 2023-01-31 | $36.00 | $36.00 | 101 |
| 2023-01-30 | $36.00 | $36.00 | 323 |
| 2023-01-27 | $37.10 | $37.10 | 253 |
| 2023-01-26 | $36.12 | $36.12 | 412 |
| 2023-01-25 | $38.00 | $38.00 | 777 |
| 2023-01-24 | $38.00 | $38.00 | 366 |
| 2023-01-23 | $39.34 | $39.34 | 788 |
| 2023-01-20 | $43.00 | $43.00 | 371 |
| 2023-01-19 | $41.83 | $41.83 | 657 |
| 2023-01-18 | $42.76 | $42.76 | 576 |
| 2023-01-17 | $44.04 | $44.04 | 1,424 |
| 2023-01-13 | $42.00 | $42.00 | 1,506 |
| 2023-01-12 | $42.92 | $42.92 | 3,397 |
| 2023-01-11 | $38.00 | $38.00 | 372 |
| 2023-01-10 | $38.50 | $38.50 | 989 |
| 2023-01-09 | $39.10 | $39.10 | 2,515 |
| 2023-01-06 | $37.40 | $37.40 | 107 |
| 2023-01-05 | $35.24 | $35.24 | 17 |
| 2023-01-04 | $36.74 | $36.74 | 281 |
| 2023-01-03 | $37.60 | $37.60 | 364 |