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
- 2022-01-12 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 | $7.64 | $7.64 | 403,387 | — | — |
| 2023-12-28 | $7.50 | $7.50 | 64,920 | — | — |
| 2023-12-27 | $7.65 | $7.65 | 42,027 | — | — |
| 2023-12-26 | $7.56 | $7.56 | 45,093 | — | — |
| 2023-12-22 | $7.79 | $7.79 | 45,893 | — | — |
| 2023-12-21 | $7.95 | $7.95 | 69,620 | — | — |
| 2023-12-20 | $7.58 | $7.58 | 86,733 | — | — |
| 2023-12-19 | $7.88 | $7.88 | 120,287 | — | — |
| 2023-12-18 | $7.70 | $7.70 | 62,833 | — | — |
| 2023-12-15 | $8.10 | $8.10 | 71,453 | — | — |
| 2023-12-14 | $7.29 | $7.29 | 88,093 | — | — |
| 2023-12-13 | $7.08 | $7.08 | 118,240 | — | — |
| 2023-12-12 | $7.80 | $7.80 | 93,700 | — | — |
| 2023-12-11 | $8.97 | $8.97 | 237,487 | — | — |
| 2023-12-08 | $9.66 | $9.66 | 141,440 | — | — |
| 2023-12-07 | $9.09 | $9.09 | 119,913 | — | — |
| 2023-12-06 | $9.65 | $9.65 | 82,107 | — | — |
| 2023-12-05 | $10.50 | $10.50 | 268,573 | — | — |
| 2023-12-04 | $10.97 | $10.97 | 163,080 | — | — |
| 2023-12-01 | $11.19 | $11.19 | 92,420 | — | — |
| 2023-11-30 | $12.60 | $12.60 | 102,260 | — | — |
| 2023-11-29 | $14.37 | $14.37 | 120,500 | — | — |
| 2023-11-28 | $14.55 | $14.55 | 670,547 | — | — |
| 2023-11-27 | $52.65 | $52.65 | 1,287,233 | — | — |
| 2023-11-24 | $43.13 | $43.13 | 2,680 | — | — |
| 2023-11-22 | $45.30 | $45.30 | 4,660 | — | — |
| 2023-11-21 | $53.85 | $53.85 | 6,333 | — | — |
| 2023-11-20 | $64.88 | $64.88 | 1,672 | — | — |
| 2023-11-17 | $78.75 | $78.75 | 2,946 | — | — |
| 2023-11-16 | $67.50 | $67.50 | 411 | — | — |
| 2023-11-15 | $70.88 | $70.88 | 888 | — | — |
| 2023-11-14 | $67.50 | $67.50 | 1,714 | — | — |
| 2023-11-13 | $68.63 | $68.63 | 1,267 | — | — |
| 2023-11-10 | $70.50 | $70.50 | 1,534 | — | — |
| 2023-11-09 | $69.00 | $69.00 | 4,356 | — | — |
| 2023-11-08 | $75.00 | $75.00 | 9,737 | — | — |
| 2023-11-07 | $97.50 | $97.50 | 123,459 | — | — |
| 2023-11-06 | $59.25 | $59.25 | 10,067 | — | — |
| 2023-11-03 | $60.38 | $60.38 | 1,618 | — | — |
| 2023-11-02 | $58.13 | $58.13 | 650 | — | — |
| 2023-11-01 | $60.00 | $60.00 | 374 | — | — |
| 2023-10-31 | $58.13 | $58.13 | 590 | — | — |
| 2023-10-30 | $58.50 | $58.50 | 1,462 | — | — |
| 2023-10-27 | $65.63 | $65.63 | 444 | — | — |
| 2023-10-26 | $67.13 | $67.13 | 1,863 | — | — |
| 2023-10-25 | $72.75 | $72.75 | 3,952 | — | — |
| 2023-10-24 | $95.63 | $95.63 | 54,637 | — | — |
| 2023-10-23 | $71.25 | $71.25 | 964 | — | — |
| 2023-10-20 | $67.88 | $67.88 | 397 | — | — |
| 2023-10-19 | $75.00 | $75.00 | 184 | — | — |
| 2023-10-18 | $76.13 | $76.13 | 923 | — | — |
| 2023-10-17 | $71.25 | $71.25 | 611 | — | — |
| 2023-10-16 | $65.63 | $65.63 | 669 | — | — |
| 2023-10-13 | $68.25 | $68.25 | 631 | — | — |
| 2023-10-12 | $70.50 | $70.50 | 833 | — | — |
| 2023-10-11 | $71.25 | $71.25 | 2,088 | — | — |
| 2023-10-10 | $68.25 | $68.25 | 279 | — | — |
| 2023-10-09 | $69.38 | $69.38 | 390 | — | — |
| 2023-10-06 | $71.25 | $71.25 | 591 | — | — |
| 2023-10-05 | $70.50 | $70.50 | 245 | — | — |
| 2023-10-04 | $70.50 | $70.50 | 318 | — | — |
| 2023-10-03 | $73.88 | $73.88 | 526 | — | — |
| 2023-10-02 | $74.25 | $74.25 | 415 | — | — |
| 2023-09-29 | $75.00 | $75.00 | 1,746 | — | — |
| 2023-09-28 | $72.75 | $72.75 | 1,741 | — | — |
| 2023-09-27 | $75.38 | $75.38 | 5,087 | — | — |
| 2023-09-26 | $110.25 | $110.25 | 69,195 | — | — |
| 2023-09-25 | $82.50 | $82.50 | 947 | — | — |
| 2023-09-22 | $86.63 | $86.63 | 837 | — | — |
| 2023-09-21 | $84.00 | $84.00 | 86 | — | — |
| 2023-09-20 | $89.25 | $89.25 | 1,376 | — | — |
| 2023-09-19 | $85.88 | $85.88 | 193 | — | — |
| 2023-09-18 | $86.25 | $86.25 | 95 | — | — |
| 2023-09-15 | $88.13 | $88.13 | 913 | — | — |
| 2023-09-14 | $79.88 | $79.88 | 97 | — | — |
| 2023-09-13 | $77.63 | $77.63 | 658 | — | — |
| 2023-09-12 | $79.88 | $79.88 | 454 | — | — |
| 2023-09-11 | $81.38 | $81.38 | 5,386 | — | — |
| 2023-09-08 | $88.88 | $88.88 | 580 | — | — |
| 2023-09-07 | $91.88 | $91.88 | 104 | — | — |
| 2023-09-06 | $91.88 | $91.88 | 44 | — | — |
| 2023-09-05 | $91.88 | $91.88 | 165 | — | — |
| 2023-09-01 | $90.38 | $90.38 | 174 | — | — |
| 2023-08-31 | $88.88 | $88.88 | 139 | — | — |
| 2023-08-30 | $90.75 | $90.75 | 187 | — | — |
| 2023-08-29 | $94.13 | $94.13 | 770 | — | — |
| 2023-08-28 | $95.25 | $95.25 | 1,081 | — | — |
| 2023-08-25 | $88.88 | $88.88 | 136 | — | — |
| 2023-08-24 | $90.75 | $90.75 | 218 | — | — |
| 2023-08-23 | $91.88 | $91.88 | 433 | — | — |
| 2023-08-22 | $89.63 | $89.63 | 193 | — | — |
| 2023-08-21 | $92.63 | $92.63 | 143 | — | — |
| 2023-08-18 | $90.75 | $90.75 | 279 | — | — |
| 2023-08-17 | $94.13 | $94.13 | 413 | — | — |
| 2023-08-16 | $100.88 | $100.88 | 284 | — | — |
| 2023-08-15 | $102.75 | $102.75 | 287 | — | — |
| 2023-08-14 | $100.88 | $100.88 | 1,130 | — | — |
| 2023-08-11 | $118.88 | $118.88 | 240 | — | — |
| 2023-08-10 | $116.63 | $116.63 | 312 | — | — |
| 2023-08-09 | $119.25 | $119.25 | 380 | — | — |
| 2023-08-08 | $123.75 | $123.75 | 339 | — | — |
| 2023-08-07 | $124.88 | $124.88 | 139 | — | — |
| 2023-08-04 | $130.50 | $130.50 | 153 | — | — |
| 2023-08-03 | $127.50 | $127.50 | 203 | — | — |
| 2023-08-02 | $127.13 | $127.13 | 458 | — | — |
| 2023-08-01 | $129.00 | $129.00 | 240 | — | — |
| 2023-07-31 | $131.63 | $131.63 | 166 | — | — |
| 2023-07-28 | $134.63 | $134.63 | 177 | — | — |
| 2023-07-27 | $130.50 | $130.50 | 298 | — | — |
| 2023-07-26 | $129.75 | $129.75 | 621 | — | — |
| 2023-07-25 | $132.75 | $132.75 | 849 | — | — |
| 2023-07-24 | $146.25 | $146.25 | 665 | — | — |
| 2023-07-21 | $144.38 | $144.38 | 1,272 | — | — |
| 2023-07-20 | $155.63 | $155.63 | 6,051 | — | — |
| 2023-07-19 | $144.00 | $144.00 | 790 | — | — |
| 2023-07-18 | $150.38 | $150.38 | 3,458 | — | — |
| 2023-07-17 | $142.50 | $142.50 | 616 | — | — |
| 2023-07-14 | $143.63 | $143.63 | 591 | — | — |
| 2023-07-13 | $132.38 | $132.38 | 224 | — | — |
| 2023-07-12 | $138.75 | $138.75 | 218 | — | — |
| 2023-07-11 | $135.00 | $135.00 | 190 | — | — |
| 2023-07-10 | $132.00 | $132.00 | 1,361 | — | — |
| 2023-07-07 | $138.00 | $138.00 | 434 | — | — |
| 2023-07-06 | $148.13 | $148.13 | 1,669 | — | — |
| 2023-07-05 | $141.75 | $141.75 | 191 | — | — |
| 2023-07-03 | $138.38 | $138.38 | 168 | — | — |
| 2023-06-30 | $136.88 | $136.88 | 998 | — | — |
| 2023-06-29 | $146.25 | $146.25 | 719 | — | — |
| 2023-06-28 | $142.50 | $142.50 | 105 | — | — |
| 2023-06-27 | $139.88 | $139.88 | 114 | — | — |
| 2023-06-26 | $140.63 | $140.63 | 134 | — | — |
| 2023-06-23 | $144.38 | $144.38 | 292 | — | — |
| 2023-06-22 | $141.38 | $141.38 | 552 | — | — |
| 2023-06-21 | $145.88 | $145.88 | 797 | — | — |
| 2023-06-20 | $133.88 | $133.88 | 215 | — | — |
| 2023-06-16 | $131.25 | $131.25 | 221 | — | — |
| 2023-06-15 | $144.75 | $144.75 | 284 | — | — |
| 2023-06-14 | $146.25 | $146.25 | 209 | — | — |
| 2023-06-13 | $148.13 | $148.13 | 196 | — | — |
| 2023-06-12 | $147.75 | $147.75 | 558 | — | — |
| 2023-06-09 | $135.75 | $135.75 | 323 | — | — |
| 2023-06-08 | $133.50 | $133.50 | 219 | — | — |
| 2023-06-07 | $131.63 | $131.63 | 508 | — | — |
| 2023-06-06 | $138.38 | $138.38 | 263 | — | — |
| 2023-06-05 | $130.13 | $130.13 | 202 | — | — |
| 2023-06-02 | $126.38 | $126.38 | 252 | — | — |
| 2023-06-01 | $127.50 | $127.50 | 237 | — | — |
| 2023-05-31 | $135.00 | $135.00 | 521 | — | — |
| 2023-05-30 | $131.63 | $131.63 | 382 | — | — |
| 2023-05-26 | $140.63 | $140.63 | 531 | — | — |
| 2023-05-25 | $133.13 | $133.13 | 367 | — | — |
| 2023-05-24 | $138.00 | $138.00 | 329 | — | — |
| 2023-05-23 | $133.88 | $133.88 | 653 | — | — |
| 2023-05-22 | $144.75 | $144.75 | 698 | — | — |
| 2023-05-19 | $138.75 | $138.75 | 1,823 | — | — |
| 2023-05-18 | $142.50 | $142.50 | 14,970 | — | — |
| 2023-05-17 | $155.25 | $155.25 | 489 | — | — |
| 2023-05-16 | $161.25 | $161.25 | 311 | — | — |
| 2023-05-15 | $165.00 | $165.00 | 396 | — | — |
| 2023-05-12 | $156.38 | $156.38 | 335 | — | — |
| 2023-05-11 | $159.38 | $159.38 | 1,149 | — | — |
| 2023-05-10 | $159.38 | $159.38 | 451 | — | — |
| 2023-05-09 | $158.63 | $158.63 | 365 | — | — |
| 2023-05-08 | $161.63 | $161.63 | 485 | — | — |
| 2023-05-05 | $159.38 | $159.38 | 1,098 | — | — |
| 2023-05-04 | $157.50 | $157.50 | 616 | — | — |
| 2023-05-03 | $161.25 | $161.25 | 1,362 | — | — |
| 2023-05-02 | $157.50 | $157.50 | 1,321 | — | — |
| 2023-05-01 | $169.50 | $169.50 | 1,860 | — | — |
| 2023-04-28 | $165.75 | $165.75 | 9,322 | — | — |
| 2023-04-27 | $408.75 | $408.75 | 39,884 | — | — |
| 2023-04-26 | $266.25 | $266.25 | 411 | — | — |
| 2023-04-25 | $309.75 | $309.75 | 81 | — | — |
| 2023-04-24 | $314.63 | $314.63 | 218 | — | — |
| 2023-04-21 | $318.75 | $318.75 | 218 | — | — |
| 2023-04-20 | $337.13 | $337.13 | 219 | — | — |
| 2023-04-19 | $345.00 | $345.00 | 150 | — | — |
| 2023-04-18 | $349.50 | $349.50 | 233 | — | — |
| 2023-04-17 | $356.25 | $356.25 | 474 | — | — |
| 2023-04-14 | $405.00 | $405.00 | 1,468 | — | — |
| 2023-04-13 | $405.00 | $405.00 | 7,032 | — | — |
| 2023-04-12 | $408.75 | $408.75 | 12,646 | — | — |
| 2023-04-11 | $316.13 | $316.13 | 142 | — | — |
| 2023-04-10 | $309.00 | $309.00 | 1,501 | — | — |
| 2023-04-06 | $292.50 | $292.50 | 155 | — | — |
| 2023-04-05 | $298.88 | $298.88 | 171 | — | — |
| 2023-04-04 | $311.25 | $311.25 | 337 | — | — |
| 2023-04-03 | $300.00 | $300.00 | 73 | — | — |
| 2023-03-31 | $297.00 | $297.00 | 271 | — | — |
| 2023-03-30 | $318.75 | $318.75 | 145 | — | — |
| 2023-03-29 | $341.25 | $341.25 | 47 | — | — |
| 2023-03-28 | $330.00 | $330.00 | 155 | — | — |
| 2023-03-27 | $348.75 | $348.75 | 299 | — | — |
| 2023-03-24 | $337.50 | $337.50 | 42 | — | — |
| 2023-03-23 | $330.00 | $330.00 | 122 | — | — |
| 2023-03-22 | $339.38 | $339.38 | 36 | — | — |
| 2023-03-21 | $338.25 | $338.25 | 125 | — | — |
| 2023-03-20 | $318.75 | $318.75 | 132 | — | — |
| 2023-03-17 | $324.38 | $324.38 | 554 | — | — |
| 2023-03-16 | $368.63 | $368.63 | 94 | — | — |
| 2023-03-15 | $367.50 | $367.50 | 333 | — | — |
| 2023-03-14 | $401.25 | $401.25 | 248 | — | — |
| 2023-03-13 | $412.50 | $412.50 | 186 | — | — |
| 2023-03-10 | $438.75 | $438.75 | 266 | — | — |
| 2023-03-09 | $446.25 | $446.25 | 283 | — | — |
| 2023-03-08 | $457.50 | $457.50 | 693 | — | — |
| 2023-03-07 | $423.75 | $423.75 | 373 | — | — |
| 2023-03-06 | $438.75 | $438.75 | 1,206 | — | — |
| 2023-03-03 | $483.75 | $483.75 | 3,462 | — | — |
| 2023-03-02 | $423.75 | $423.75 | 184 | — | — |
| 2023-03-01 | $431.25 | $431.25 | 311 | — | — |
| 2023-02-28 | $408.75 | $408.75 | 598 | — | — |
| 2023-02-27 | $442.50 | $442.50 | 514 | — | — |
| 2023-02-24 | $495.00 | $495.00 | 593 | — | — |
| 2023-02-23 | $502.50 | $502.50 | 995 | — | — |
| 2023-02-22 | $495.00 | $495.00 | 1,130 | — | — |
| 2023-02-21 | $465.00 | $465.00 | 1,754 | — | — |
| 2023-02-17 | $581.25 | $581.25 | 784 | — | — |
| 2023-02-16 | $592.50 | $592.50 | 1,389 | — | — |
| 2023-02-15 | $663.75 | $663.75 | 2,131 | — | — |
| 2023-02-14 | $697.50 | $697.50 | 4,514 | — | — |
| 2023-02-13 | $708.75 | $708.75 | 18,491 | — | — |
| 2023-02-10 | $596.25 | $596.25 | 254,270 | — | — |
| 2023-02-09 | $442.50 | $442.50 | 1,688 | — | — |
| 2023-02-08 | $513.75 | $513.75 | 4,554 | — | — |
| 2023-02-07 | $465.00 | $465.00 | 1,155 | — | — |
| 2023-02-06 | $435.00 | $435.00 | 1,550 | — | — |
| 2023-02-03 | $416.25 | $416.25 | 1,793 | — | — |
| 2023-02-02 | $416.25 | $416.25 | 3,311 | — | — |
| 2023-02-01 | $386.25 | $386.25 | 7,217 | — | — |
| 2023-01-31 | $450.00 | $450.00 | 198,043 | — | — |
| 2023-01-30 | $251.63 | $251.63 | 1,549 | — | — |
| 2023-01-27 | $225.00 | $225.00 | 302 | — | — |
| 2023-01-26 | $202.13 | $202.13 | 436 | — | — |
| 2023-01-25 | $225.00 | $225.00 | 557 | — | — |
| 2023-01-24 | $191.25 | $191.25 | 145 | — | — |
| 2023-01-23 | $181.50 | $181.50 | 105 | — | — |
| 2023-01-20 | $165.38 | $165.38 | 163 | — | — |
| 2023-01-19 | $161.25 | $161.25 | 305 | — | — |
| 2023-01-18 | $165.00 | $165.00 | 103 | — | — |
| 2023-01-17 | $163.50 | $163.50 | 298 | — | — |
| 2023-01-13 | $158.25 | $158.25 | 211 | — | — |
| 2023-01-12 | $148.13 | $148.13 | 107 | — | — |
| 2023-01-11 | $147.00 | $147.00 | 124 | — | — |
| 2023-01-10 | $148.13 | $148.13 | 78 | — | — |
| 2023-01-09 | $153.75 | $153.75 | 475 | — | — |
| 2023-01-06 | $147.38 | $147.38 | 60 | — | — |
| 2023-01-05 | $146.25 | $146.25 | 79 | — | — |
| 2023-01-04 | $157.50 | $157.50 | 464 | — | — |
| 2023-01-03 | $127.88 | $127.88 | 229 | — | — |