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
- 2018-03-27 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 | $7.25 | $7.25 | 1,747 | — | — |
| 2023-12-28 | $7.13 | $7.13 | 680 | — | — |
| 2023-12-27 | $7.19 | $7.19 | 1,033 | — | — |
| 2023-12-26 | $6.95 | $6.95 | 1,493 | — | — |
| 2023-12-22 | $7.34 | $7.34 | 760 | — | — |
| 2023-12-21 | $7.50 | $7.50 | 333 | — | — |
| 2023-12-20 | $7.37 | $7.37 | 1,147 | — | — |
| 2023-12-19 | $7.83 | $7.83 | 6,033 | — | — |
| 2023-12-18 | $8.33 | $8.33 | 6,180 | — | — |
| 2023-12-15 | $6.93 | $6.93 | 3,227 | — | — |
| 2023-12-14 | $6.60 | $6.60 | 1,360 | — | — |
| 2023-12-13 | $7.34 | $7.34 | 887 | — | — |
| 2023-12-12 | $6.41 | $6.41 | 2,493 | — | — |
| 2023-12-11 | $6.08 | $6.08 | 633 | — | — |
| 2023-12-08 | $6.12 | $6.12 | 1,620 | — | — |
| 2023-12-07 | $6.60 | $6.60 | 3,280 | — | — |
| 2023-12-06 | $7.20 | $7.20 | 1,453 | — | — |
| 2023-12-05 | $7.65 | $7.65 | 347 | — | — |
| 2023-12-04 | $7.80 | $7.80 | 1,213 | — | — |
| 2023-12-01 | $7.52 | $7.52 | 427 | — | — |
| 2023-11-30 | $7.71 | $7.71 | 440 | — | — |
| 2023-11-29 | $7.50 | $7.50 | 573 | — | — |
| 2023-11-28 | $7.79 | $7.79 | 1,040 | — | — |
| 2023-11-27 | $7.07 | $7.07 | 947 | — | — |
| 2023-11-24 | $7.73 | $7.73 | 167 | — | — |
| 2023-11-22 | $6.92 | $6.92 | 2,067 | — | — |
| 2023-11-21 | $7.95 | $7.95 | 1,753 | — | — |
| 2023-11-20 | $8.18 | $8.18 | 380 | — | — |
| 2023-11-17 | $8.57 | $8.57 | 1,227 | — | — |
| 2023-11-16 | $8.33 | $8.33 | 980 | — | — |
| 2023-11-15 | $9.27 | $9.27 | 3,040 | — | — |
| 2023-11-14 | $9.23 | $9.23 | 1,907 | — | — |
| 2023-11-13 | $8.85 | $8.85 | 587 | — | — |
| 2023-11-10 | $9.15 | $9.15 | 407 | — | — |
| 2023-11-09 | $9.03 | $9.03 | 533 | — | — |
| 2023-11-08 | $9.90 | $9.90 | 1,407 | — | — |
| 2023-11-07 | $9.39 | $9.39 | 1,033 | — | — |
| 2023-11-06 | $10.50 | $10.50 | 2,493 | — | — |
| 2023-11-03 | $10.05 | $10.05 | 1,287 | — | — |
| 2023-11-02 | $9.89 | $9.89 | 3,540 | — | — |
| 2023-11-01 | $9.30 | $9.30 | 39,933 | — | — |
| 2023-10-31 | $8.88 | $8.88 | 1,887 | — | — |
| 2023-10-30 | $8.25 | $8.25 | 1,360 | — | — |
| 2023-10-27 | $9.36 | $9.36 | 707 | — | — |
| 2023-10-26 | $8.70 | $8.70 | 2,007 | — | — |
| 2023-10-25 | $9.60 | $9.60 | 3,993 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 2,527 | — | — |
| 2023-10-23 | $9.20 | $9.20 | 5,067 | — | — |
| 2023-10-20 | $10.95 | $10.95 | 3,193 | — | — |
| 2023-10-19 | $11.40 | $11.40 | 6,287 | — | — |
| 2023-10-18 | $13.80 | $13.80 | 40,867 | — | — |
| 2023-10-17 | $11.25 | $11.25 | 420 | — | — |
| 2023-10-16 | $11.27 | $11.27 | 1,147 | — | — |
| 2023-10-13 | $12.00 | $12.00 | 1,107 | — | — |
| 2023-10-12 | $11.84 | $11.84 | 373 | — | — |
| 2023-10-11 | $11.55 | $11.55 | 380 | — | — |
| 2023-10-10 | $11.79 | $11.79 | 387 | — | — |
| 2023-10-09 | $11.55 | $11.55 | 460 | — | — |
| 2023-10-06 | $11.55 | $11.55 | 1,200 | — | — |
| 2023-10-05 | $11.25 | $11.25 | 2,987 | — | — |
| 2023-10-04 | $11.25 | $11.25 | 1,967 | — | — |
| 2023-10-03 | $10.95 | $10.95 | 987 | — | — |
| 2023-10-02 | $11.69 | $11.69 | 1,367 | — | — |
| 2023-09-29 | $12.05 | $12.05 | 2,067 | — | — |
| 2023-09-28 | $12.30 | $12.30 | 2,033 | — | — |
| 2023-09-27 | $13.50 | $13.50 | 773 | — | — |
| 2023-09-26 | $14.00 | $14.00 | 620 | — | — |
| 2023-09-25 | $14.37 | $14.37 | 2,813 | — | — |
| 2023-09-22 | $14.78 | $14.78 | 1,300 | — | — |
| 2023-09-21 | $15.23 | $15.23 | 1,247 | — | — |
| 2023-09-20 | $15.15 | $15.15 | 2,967 | — | — |
| 2023-09-19 | $15.30 | $15.30 | 3,053 | — | — |
| 2023-09-18 | $15.30 | $15.30 | 7,147 | — | — |
| 2023-09-15 | $15.60 | $15.60 | 793 | — | — |
| 2023-09-14 | $15.45 | $15.45 | 1,287 | — | — |
| 2023-09-13 | $15.75 | $15.75 | 1,647 | — | — |
| 2023-09-12 | $15.15 | $15.15 | 2,240 | — | — |
| 2023-09-11 | $16.05 | $16.05 | 2,527 | — | — |
| 2023-09-08 | $15.60 | $15.60 | 2,080 | — | — |
| 2023-09-07 | $15.92 | $15.92 | 2,927 | — | — |
| 2023-09-06 | $17.10 | $17.10 | 4,873 | — | — |
| 2023-09-05 | $19.05 | $19.05 | 28,380 | — | — |
| 2023-09-01 | $15.00 | $15.00 | 1,780 | — | — |
| 2023-08-31 | $15.00 | $15.00 | 1,467 | — | — |
| 2023-08-30 | $15.45 | $15.45 | 6,107 | — | — |
| 2023-08-29 | $14.10 | $14.10 | 1,260 | — | — |
| 2023-08-28 | $14.37 | $14.37 | 3,787 | — | — |
| 2023-08-25 | $15.45 | $15.45 | 2,447 | — | — |
| 2023-08-24 | $16.88 | $16.88 | 3,120 | — | — |
| 2023-08-23 | $17.40 | $17.40 | 4,653 | — | — |
| 2023-08-22 | $18.75 | $18.75 | 9,773 | — | — |
| 2023-08-21 | $17.40 | $17.40 | 45,073 | — | — |
| 2023-08-18 | $17.40 | $17.40 | 1,413 | — | — |
| 2023-08-17 | $15.75 | $15.75 | 600 | — | — |
| 2023-08-16 | $15.75 | $15.75 | 700 | — | — |
| 2023-08-15 | $16.50 | $16.50 | 2,653 | — | — |
| 2023-08-14 | $17.40 | $17.40 | 413 | — | — |
| 2023-08-11 | $18.15 | $18.15 | 1,313 | — | — |
| 2023-08-10 | $17.25 | $17.25 | 540 | — | — |
| 2023-08-09 | $16.80 | $16.80 | 2,333 | — | — |
| 2023-08-08 | $18.00 | $18.00 | 807 | — | — |
| 2023-08-07 | $18.00 | $18.00 | 1,047 | — | — |
| 2023-08-04 | $19.50 | $19.50 | 520 | — | — |
| 2023-08-03 | $19.50 | $19.50 | 833 | — | — |
| 2023-08-02 | $19.50 | $19.50 | 2,413 | — | — |
| 2023-08-01 | $20.85 | $20.85 | 1,160 | — | — |
| 2023-07-31 | $20.55 | $20.55 | 1,367 | — | — |
| 2023-07-28 | $21.90 | $21.90 | 1,813 | — | — |
| 2023-07-27 | $20.40 | $20.40 | 2,613 | — | — |
| 2023-07-26 | $19.80 | $19.80 | 1,153 | — | — |
| 2023-07-25 | $20.10 | $20.10 | 3,347 | — | — |
| 2023-07-24 | $20.70 | $20.70 | 11,433 | — | — |
| 2023-07-21 | $21.75 | $21.75 | 6,860 | — | — |
| 2023-07-20 | $21.30 | $21.30 | 9,760 | — | — |
| 2023-07-19 | $22.05 | $22.05 | 79,733 | — | — |
| 2023-07-18 | $19.80 | $19.80 | 5,453 | — | — |
| 2023-07-17 | $19.20 | $19.20 | 7,507 | — | — |
| 2023-07-14 | $18.30 | $18.30 | 9,713 | — | — |
| 2023-07-13 | $18.45 | $18.45 | 5,673 | — | — |
| 2023-07-12 | $20.40 | $20.40 | 4,093 | — | — |
| 2023-07-11 | $20.70 | $20.70 | 6,667 | — | — |
| 2023-07-10 | $20.70 | $20.70 | 36,600 | — | — |
| 2023-07-07 | $21.15 | $21.15 | 960 | — | — |
| 2023-07-06 | $21.30 | $21.30 | 513 | — | — |
| 2023-07-05 | $20.10 | $20.10 | 4,253 | — | — |
| 2023-07-03 | $21.75 | $21.75 | 627 | — | — |
| 2023-06-30 | $23.10 | $23.10 | 460 | — | — |
| 2023-06-29 | $23.25 | $23.25 | 340 | — | — |
| 2023-06-28 | $22.65 | $22.65 | 253 | — | — |
| 2023-06-27 | $22.20 | $22.20 | 467 | — | — |
| 2023-06-26 | $22.35 | $22.35 | 860 | — | — |
| 2023-06-23 | $22.95 | $22.95 | 2,727 | — | — |
| 2023-06-22 | $26.70 | $26.70 | 380 | — | — |
| 2023-06-21 | $27.15 | $27.15 | 513 | — | — |
| 2023-06-20 | $27.90 | $27.90 | 1,707 | — | — |
| 2023-06-16 | $29.55 | $29.55 | 1,260 | — | — |
| 2023-06-15 | $31.20 | $31.20 | 680 | — | — |
| 2023-06-14 | $30.15 | $30.15 | 3,460 | — | — |
| 2023-06-13 | $29.25 | $29.25 | 540 | — | — |
| 2023-06-12 | $29.40 | $29.40 | 993 | — | — |
| 2023-06-09 | $31.20 | $31.20 | 527 | — | — |
| 2023-06-08 | $31.80 | $31.80 | 260 | — | — |
| 2023-06-07 | $31.20 | $31.20 | 807 | — | — |
| 2023-06-06 | $34.20 | $34.20 | 3,867 | — | — |
| 2023-06-05 | $28.65 | $28.65 | 873 | — | — |
| 2023-06-02 | $28.05 | $28.05 | 653 | — | — |
| 2023-06-01 | $27.45 | $27.45 | 960 | — | — |
| 2023-05-31 | $28.50 | $28.50 | 227 | — | — |
| 2023-05-30 | $27.00 | $27.00 | 300 | — | — |
| 2023-05-26 | $26.10 | $26.10 | 440 | — | — |
| 2023-05-25 | $26.40 | $26.40 | 653 | — | — |
| 2023-05-24 | $27.60 | $27.60 | 920 | — | — |
| 2023-05-23 | $29.40 | $29.40 | 1,307 | — | — |
| 2023-05-22 | $27.90 | $27.90 | 487 | — | — |
| 2023-05-19 | $26.10 | $26.10 | 407 | — | — |
| 2023-05-18 | $25.20 | $25.20 | 1,047 | — | — |
| 2023-05-17 | $25.35 | $25.35 | 1,273 | — | — |
| 2023-05-16 | $25.80 | $25.80 | 2,253 | — | — |
| 2023-05-15 | $27.45 | $27.45 | 520 | — | — |
| 2023-05-12 | $26.85 | $26.85 | 633 | — | — |
| 2023-05-11 | $27.00 | $27.00 | 507 | — | — |
| 2023-05-10 | $27.75 | $27.75 | 1,833 | — | — |
| 2023-05-09 | $27.15 | $27.15 | 867 | — | — |
| 2023-05-08 | $28.28 | $28.28 | 1,173 | — | — |
| 2023-05-05 | $28.80 | $28.80 | 940 | — | — |
| 2023-05-04 | $28.65 | $28.65 | 1,100 | — | — |
| 2023-05-03 | $28.95 | $28.95 | 773 | — | — |
| 2023-05-02 | $28.86 | $28.86 | 260 | — | — |
| 2023-05-01 | $28.35 | $28.35 | 933 | — | — |
| 2023-04-28 | $28.80 | $28.80 | 700 | — | — |
| 2023-04-27 | $28.65 | $28.65 | 1,180 | — | — |
| 2023-04-26 | $26.85 | $26.85 | 813 | — | — |
| 2023-04-25 | $28.35 | $28.35 | 1,893 | — | — |
| 2023-04-24 | $29.55 | $29.55 | 2,127 | — | — |
| 2023-04-21 | $30.75 | $30.75 | 653 | — | — |
| 2023-04-20 | $30.75 | $30.75 | 853 | — | — |
| 2023-04-19 | $29.85 | $29.85 | 973 | — | — |
| 2023-04-18 | $29.55 | $29.55 | 3,053 | — | — |
| 2023-04-17 | $30.60 | $30.60 | 3,740 | — | — |
| 2023-04-14 | $30.45 | $30.45 | 8,300 | — | — |
| 2023-04-13 | $33.45 | $33.45 | 36,887 | — | — |
| 2023-04-12 | $31.80 | $31.80 | 13,393 | — | — |
| 2023-04-11 | $31.50 | $31.50 | 30,453 | — | — |
| 2023-04-10 | $26.70 | $26.70 | 2,147 | — | — |
| 2023-04-06 | $28.20 | $28.20 | 540 | — | — |
| 2023-04-05 | $28.20 | $28.20 | 1,240 | — | — |
| 2023-04-04 | $27.90 | $27.90 | 1,960 | — | — |
| 2023-04-03 | $29.25 | $29.25 | 1,027 | — | — |
| 2023-03-31 | $29.70 | $29.70 | 1,027 | — | — |
| 2023-03-30 | $29.10 | $29.10 | 1,540 | — | — |
| 2023-03-29 | $30.60 | $30.60 | 5,660 | — | — |
| 2023-03-28 | $28.35 | $28.35 | 7,867 | — | — |
| 2023-03-27 | $27.75 | $27.75 | 10,260 | — | — |
| 2023-03-24 | $27.75 | $27.75 | 2,593 | — | — |
| 2023-03-23 | $27.45 | $27.45 | 4,160 | — | — |
| 2023-03-22 | $31.20 | $31.20 | 4,027 | — | — |
| 2023-03-21 | $34.05 | $34.05 | 3,320 | — | — |
| 2023-03-20 | $34.05 | $34.05 | 3,627 | — | — |
| 2023-03-17 | $36.30 | $36.30 | 1,647 | — | — |
| 2023-03-16 | $37.35 | $37.35 | 2,440 | — | — |
| 2023-03-15 | $37.05 | $37.05 | 2,527 | — | — |
| 2023-03-14 | $35.47 | $35.47 | 5,907 | — | — |
| 2023-03-13 | $36.00 | $36.00 | 7,653 | — | — |
| 2023-03-10 | $33.30 | $33.30 | 4,227 | — | — |
| 2023-03-09 | $37.13 | $37.13 | 5,940 | — | — |
| 2023-03-08 | $41.55 | $41.55 | 30,760 | — | — |
| 2023-03-07 | $51.60 | $51.60 | 45,433 | — | — |
| 2023-03-06 | $50.10 | $50.10 | 548,153 | — | — |
| 2023-03-03 | $32.10 | $32.10 | 1,933 | — | — |
| 2023-03-02 | $33.45 | $33.45 | 5,473 | — | — |
| 2023-03-01 | $33.90 | $33.90 | 7,427 | — | — |
| 2023-02-28 | $35.40 | $35.40 | 1,360 | — | — |
| 2023-02-27 | $36.53 | $36.53 | 1,353 | — | — |
| 2023-02-24 | $38.10 | $38.10 | 2,707 | — | — |
| 2023-02-23 | $43.65 | $43.65 | 2,633 | — | — |
| 2023-02-22 | $45.90 | $45.90 | 1,520 | — | — |
| 2023-02-21 | $46.20 | $46.20 | 1,453 | — | — |
| 2023-02-17 | $50.70 | $50.70 | 1,587 | — | — |
| 2023-02-16 | $52.51 | $52.51 | 1,687 | — | — |
| 2023-02-15 | $52.35 | $52.35 | 5,813 | — | — |
| 2023-02-14 | $56.40 | $56.40 | 4,793 | — | — |
| 2023-02-13 | $57.60 | $57.60 | 12,887 | — | — |
| 2023-02-10 | $49.23 | $49.23 | 3,907 | — | — |
| 2023-02-09 | $46.20 | $46.20 | 860 | — | — |
| 2023-02-08 | $46.65 | $46.65 | 520 | — | — |
| 2023-02-07 | $47.85 | $47.85 | 953 | — | — |
| 2023-02-06 | $48.39 | $48.39 | 1,213 | — | — |
| 2023-02-03 | $49.50 | $49.50 | 2,287 | — | — |
| 2023-02-02 | $47.40 | $47.40 | 913 | — | — |
| 2023-02-01 | $45.60 | $45.60 | 2,040 | — | — |
| 2023-01-31 | $45.30 | $45.30 | 4,867 | — | — |
| 2023-01-30 | $46.80 | $46.80 | 1,173 | — | — |
| 2023-01-27 | $50.10 | $50.10 | 2,013 | — | — |
| 2023-01-26 | $50.55 | $50.55 | 4,653 | — | — |
| 2023-01-25 | $51.00 | $51.00 | 2,047 | — | — |
| 2023-01-24 | $49.50 | $49.50 | 1,440 | — | — |
| 2023-01-23 | $48.74 | $48.74 | 2,380 | — | — |
| 2023-01-20 | $50.10 | $50.10 | 4,740 | — | — |
| 2023-01-19 | $50.70 | $50.70 | 7,640 | — | — |
| 2023-01-18 | $49.35 | $49.35 | 33,547 | — | — |
| 2023-01-17 | $45.45 | $45.45 | 4,433 | — | — |
| 2023-01-13 | $46.35 | $46.35 | 8,720 | — | — |
| 2023-01-12 | $51.15 | $51.15 | 8,160 | — | — |
| 2023-01-11 | $56.70 | $56.70 | 3,773 | — | — |
| 2023-01-10 | $63.75 | $63.75 | 2,000 | — | — |
| 2023-01-09 | $60.15 | $60.15 | 1,507 | — | — |
| 2023-01-06 | $62.25 | $62.25 | 5,880 | — | — |
| 2023-01-05 | $69.90 | $69.90 | 14,353 | — | — |
| 2023-01-04 | $69.15 | $69.15 | 4,393 | — | — |
| 2023-01-03 | $84.00 | $84.00 | 7,877 | — | — |