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
- 2021-06-30 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 | $10.70 | $10.70 | 4,660 | — | — |
| 2023-12-28 | $10.45 | $10.45 | 2,440 | — | — |
| 2023-12-27 | $10.50 | $10.50 | 570 | — | — |
| 2023-12-26 | $11.20 | $11.20 | 930 | — | — |
| 2023-12-22 | $10.70 | $10.70 | 1,090 | — | — |
| 2023-12-21 | $11.00 | $11.00 | 940 | — | — |
| 2023-12-20 | $11.60 | $11.60 | 1,130 | — | — |
| 2023-12-19 | $12.00 | $12.00 | 710 | — | — |
| 2023-12-18 | $12.20 | $12.20 | 2,100 | — | — |
| 2023-12-15 | $12.30 | $12.30 | 7,060 | — | — |
| 2023-12-14 | $12.80 | $12.80 | 470 | — | — |
| 2023-12-13 | $12.50 | $12.50 | 1,380 | — | — |
| 2023-12-12 | $13.40 | $13.40 | 660 | — | — |
| 2023-12-11 | $13.40 | $13.40 | 1,770 | — | — |
| 2023-12-08 | $13.76 | $13.76 | 170 | — | — |
| 2023-12-07 | $13.90 | $13.90 | 1,090 | — | — |
| 2023-12-06 | $14.10 | $14.10 | 900 | — | — |
| 2023-12-05 | $13.70 | $13.70 | 150 | — | — |
| 2023-12-04 | $14.45 | $14.45 | 590 | — | — |
| 2023-12-01 | $14.84 | $14.84 | 2,350 | — | — |
| 2023-11-30 | $14.80 | $14.80 | 1,300 | — | — |
| 2023-11-29 | $15.00 | $15.00 | 2,200 | — | — |
| 2023-11-28 | $14.80 | $14.80 | 470 | — | — |
| 2023-11-27 | $15.60 | $15.60 | 510 | — | — |
| 2023-11-24 | $16.37 | $16.37 | 600 | — | — |
| 2023-11-22 | $17.99 | $17.99 | 190 | — | — |
| 2023-11-21 | $17.10 | $17.10 | 1,230 | — | — |
| 2023-11-20 | $17.70 | $17.70 | 16,120 | — | — |
| 2023-11-17 | $17.25 | $17.25 | 320 | — | — |
| 2023-11-16 | $17.90 | $17.90 | 1,070 | — | — |
| 2023-11-15 | $17.70 | $17.70 | 270 | — | — |
| 2023-11-14 | $17.40 | $17.40 | 370 | — | — |
| 2023-11-13 | $18.00 | $18.00 | 710 | — | — |
| 2023-11-10 | $17.20 | $17.20 | 860 | — | — |
| 2023-11-09 | $18.00 | $18.00 | 2,960 | — | — |
| 2023-11-08 | $18.00 | $18.00 | 990 | — | — |
| 2023-11-07 | $18.50 | $18.50 | 1,420 | — | — |
| 2023-11-06 | $17.40 | $17.40 | 1,060 | — | — |
| 2023-11-03 | $18.50 | $18.50 | 3,550 | — | — |
| 2023-11-02 | $18.70 | $18.70 | 7,450 | — | — |
| 2023-11-01 | $16.80 | $16.80 | 9,840 | — | — |
| 2023-10-31 | $19.50 | $19.50 | 296,370 | — | — |
| 2023-10-30 | $14.10 | $14.10 | 3,910 | — | — |
| 2023-10-27 | $22.00 | $22.00 | 3,980 | — | — |
| 2023-10-26 | $30.30 | $30.30 | 2,311 | — | — |
| 2023-10-25 | $35.00 | $35.00 | 59 | — | — |
| 2023-10-24 | $35.80 | $35.80 | 122 | — | — |
| 2023-10-23 | $35.00 | $35.00 | 77 | — | — |
| 2023-10-20 | $35.30 | $35.30 | 246 | — | — |
| 2023-10-19 | $33.90 | $33.90 | 1,129 | — | — |
| 2023-10-18 | $36.50 | $36.50 | 2,774 | — | — |
| 2023-10-17 | $39.90 | $39.90 | 3,639 | — | — |
| 2023-10-16 | $34.90 | $34.90 | 185 | — | — |
| 2023-10-13 | $34.90 | $34.90 | 117 | — | — |
| 2023-10-12 | $34.30 | $34.30 | 194 | — | — |
| 2023-10-11 | $33.00 | $33.00 | 203 | — | — |
| 2023-10-10 | $33.00 | $33.00 | 195 | — | — |
| 2023-10-09 | $35.00 | $35.00 | 95 | — | — |
| 2023-10-06 | $33.00 | $33.00 | 34 | — | — |
| 2023-10-05 | $34.80 | $34.80 | 55 | — | — |
| 2023-10-04 | $34.20 | $34.20 | 513 | — | — |
| 2023-10-03 | $34.40 | $34.40 | 17 | — | — |
| 2023-10-02 | $34.50 | $34.50 | 56 | — | — |
| 2023-09-29 | $33.00 | $33.00 | 239 | — | — |
| 2023-09-28 | $33.90 | $33.90 | 599 | — | — |
| 2023-09-27 | $33.50 | $33.50 | 1,294 | — | — |
| 2023-09-26 | $30.50 | $30.50 | 338 | — | — |
| 2023-09-25 | $30.00 | $30.00 | 75 | — | — |
| 2023-09-22 | $31.00 | $31.00 | 93 | — | — |
| 2023-09-21 | $31.20 | $31.20 | 145 | — | — |
| 2023-09-20 | $33.00 | $33.00 | 60 | — | — |
| 2023-09-19 | $32.50 | $32.50 | 43 | — | — |
| 2023-09-18 | $32.40 | $32.40 | 454 | — | — |
| 2023-09-15 | $34.90 | $34.90 | 154 | — | — |
| 2023-09-14 | $35.00 | $35.00 | 130 | — | — |
| 2023-09-13 | $34.00 | $34.00 | 655 | — | — |
| 2023-09-12 | $36.00 | $36.00 | 141 | — | — |
| 2023-09-11 | $35.00 | $35.00 | 156 | — | — |
| 2023-09-08 | $35.50 | $35.50 | 673 | — | — |
| 2023-09-07 | $33.00 | $33.00 | 938 | — | — |
| 2023-09-06 | $30.00 | $30.00 | 1,430 | — | — |
| 2023-09-05 | $30.40 | $30.40 | 185 | — | — |
| 2023-09-01 | $32.50 | $32.50 | 707 | — | — |
| 2023-08-31 | $30.00 | $30.00 | 1,681 | — | — |
| 2023-08-30 | $30.40 | $30.40 | 4,433 | — | — |
| 2023-08-29 | $27.00 | $27.00 | 1,263 | — | — |
| 2023-08-28 | $29.00 | $29.00 | 739 | — | — |
| 2023-08-25 | $31.70 | $31.70 | 347 | — | — |
| 2023-08-24 | $32.00 | $32.00 | 145 | — | — |
| 2023-08-23 | $31.70 | $31.70 | 156 | — | — |
| 2023-08-22 | $33.70 | $33.70 | 84 | — | — |
| 2023-08-21 | $34.70 | $34.70 | 776 | — | — |
| 2023-08-18 | $36.90 | $36.90 | 22 | — | — |
| 2023-08-17 | $37.40 | $37.40 | 20 | — | — |
| 2023-08-16 | $37.80 | $37.80 | 375 | — | — |
| 2023-08-15 | $37.80 | $37.80 | 178 | — | — |
| 2023-08-14 | $38.10 | $38.10 | 107 | — | — |
| 2023-08-11 | $40.00 | $40.00 | 15 | — | — |
| 2023-08-10 | $40.00 | $40.00 | 624 | — | — |
| 2023-08-09 | $38.90 | $38.90 | 694 | — | — |
| 2023-08-08 | $41.00 | $41.00 | 51 | — | — |
| 2023-08-07 | $40.00 | $40.00 | 315 | — | — |
| 2023-08-04 | $40.50 | $40.50 | 429 | — | — |
| 2023-08-03 | $41.50 | $41.50 | 1,352 | — | — |
| 2023-08-02 | $47.00 | $47.00 | 1,326 | — | — |
| 2023-08-01 | $40.90 | $40.90 | 205 | — | — |
| 2023-07-31 | $41.00 | $41.00 | 576 | — | — |
| 2023-07-28 | $41.00 | $41.00 | 1,016 | — | — |
| 2023-07-27 | $41.00 | $41.00 | 374 | — | — |
| 2023-07-26 | $41.80 | $41.80 | 246 | — | — |
| 2023-07-25 | $42.30 | $42.30 | 179 | — | — |
| 2023-07-24 | $43.00 | $43.00 | 100 | — | — |
| 2023-07-21 | $40.60 | $40.60 | 56 | — | — |
| 2023-07-20 | $43.60 | $43.60 | 282 | — | — |
| 2023-07-19 | $43.30 | $43.30 | 213 | — | — |
| 2023-07-18 | $45.00 | $45.00 | 78 | — | — |
| 2023-07-17 | $45.70 | $45.70 | 150 | — | — |
| 2023-07-14 | $44.50 | $44.50 | 231 | — | — |
| 2023-07-13 | $44.60 | $44.60 | 281 | — | — |
| 2023-07-12 | $46.80 | $46.80 | 41 | — | — |
| 2023-07-11 | $47.00 | $47.00 | 1,520 | — | — |
| 2023-07-10 | $47.00 | $47.00 | 455 | — | — |
| 2023-07-07 | $45.90 | $45.90 | 1,649 | — | — |
| 2023-07-06 | $47.70 | $47.70 | 796 | — | — |
| 2023-07-05 | $48.00 | $48.00 | 185 | — | — |
| 2023-07-03 | $48.70 | $48.70 | 261 | — | — |
| 2023-06-30 | $50.00 | $50.00 | 1,439 | — | — |
| 2023-06-29 | $49.00 | $49.00 | 1,151 | — | — |
| 2023-06-28 | $48.80 | $48.80 | 190 | — | — |
| 2023-06-27 | $48.30 | $48.30 | 51 | — | — |
| 2023-06-26 | $49.00 | $49.00 | 598 | — | — |
| 2023-06-23 | $47.00 | $47.00 | 340 | — | — |
| 2023-06-22 | $49.00 | $49.00 | 174 | — | — |
| 2023-06-21 | $49.00 | $49.00 | 630 | — | — |
| 2023-06-20 | $50.50 | $50.50 | 2,654 | — | — |
| 2023-06-16 | $50.00 | $50.00 | 560 | — | — |
| 2023-06-15 | $50.90 | $50.90 | 624 | — | — |
| 2023-06-14 | $49.70 | $49.70 | 961 | — | — |
| 2023-06-13 | $49.80 | $49.80 | 1,012 | — | — |
| 2023-06-12 | $52.00 | $52.00 | 1,636 | — | — |
| 2023-06-09 | $49.50 | $49.50 | 333 | — | — |
| 2023-06-08 | $49.10 | $49.10 | 181 | — | — |
| 2023-06-07 | $51.00 | $51.00 | 487 | — | — |
| 2023-06-06 | $52.00 | $52.00 | 528 | — | — |
| 2023-06-05 | $49.00 | $49.00 | 315 | — | — |
| 2023-06-02 | $50.00 | $50.00 | 2,328 | — | — |
| 2023-06-01 | $56.00 | $56.00 | 1,191 | — | — |
| 2023-05-31 | $57.00 | $57.00 | 277 | — | — |
| 2023-05-30 | $57.00 | $57.00 | 357 | — | — |
| 2023-05-26 | $58.00 | $58.00 | 896 | — | — |
| 2023-05-25 | $62.00 | $62.00 | 285 | — | — |
| 2023-05-24 | $65.00 | $65.00 | 40 | — | — |
| 2023-05-23 | $65.50 | $65.50 | 153 | — | — |
| 2023-05-22 | $63.00 | $63.00 | 113 | — | — |
| 2023-05-19 | $64.00 | $64.00 | 106 | — | — |
| 2023-05-18 | $65.00 | $65.00 | 102 | — | — |
| 2023-05-17 | $60.90 | $60.90 | 84 | — | — |
| 2023-05-16 | $62.20 | $62.20 | 165 | — | — |
| 2023-05-15 | $62.00 | $62.00 | 377 | — | — |
| 2023-05-12 | $59.00 | $59.00 | 222 | — | — |
| 2023-05-11 | $60.00 | $60.00 | 549 | — | — |
| 2023-05-10 | $62.90 | $62.90 | 660 | — | — |
| 2023-05-09 | $67.90 | $67.90 | 466 | — | — |
| 2023-05-08 | $69.20 | $69.20 | 680 | — | — |
| 2023-05-05 | $77.50 | $77.50 | 754 | — | — |
| 2023-05-04 | $74.20 | $74.20 | 881 | — | — |
| 2023-05-03 | $69.00 | $69.00 | 1,631 | — | — |
| 2023-05-02 | $70.60 | $70.60 | 5,423 | — | — |
| 2023-05-01 | $65.00 | $65.00 | 23,603 | — | — |
| 2023-04-28 | $72.00 | $72.00 | 603 | — | — |
| 2023-04-27 | $78.00 | $78.00 | 555 | — | — |
| 2023-04-26 | $79.00 | $79.00 | 379 | — | — |
| 2023-04-25 | $85.00 | $85.00 | 1,426 | — | — |
| 2023-04-24 | $86.00 | $86.00 | 334 | — | — |
| 2023-04-21 | $76.00 | $76.00 | 106 | — | — |
| 2023-04-20 | $77.60 | $77.60 | 44 | — | — |
| 2023-04-19 | $77.80 | $77.80 | 47 | — | — |
| 2023-04-18 | $78.50 | $78.50 | 21 | — | — |
| 2023-04-17 | $78.50 | $78.50 | 61 | — | — |
| 2023-04-14 | $78.80 | $78.80 | 71 | — | — |
| 2023-04-13 | $73.70 | $73.70 | 122 | — | — |
| 2023-04-12 | $76.60 | $76.60 | 122 | — | — |
| 2023-04-11 | $74.50 | $74.50 | 467 | — | — |
| 2023-04-10 | $77.50 | $77.50 | 55 | — | — |
| 2023-04-06 | $76.10 | $76.10 | 162 | — | — |
| 2023-04-05 | $79.50 | $79.50 | 70 | — | — |
| 2023-04-04 | $82.00 | $82.00 | 19 | — | — |
| 2023-04-03 | $81.00 | $81.00 | 94 | — | — |
| 2023-03-31 | $79.00 | $79.00 | 219 | — | — |
| 2023-03-30 | $80.00 | $80.00 | 42 | — | — |
| 2023-03-29 | $79.50 | $79.50 | 82 | — | — |
| 2023-03-28 | $76.50 | $76.50 | 237 | — | — |
| 2023-03-27 | $77.00 | $77.00 | 208 | — | — |
| 2023-03-24 | $80.00 | $80.00 | 7 | — | — |
| 2023-03-23 | $80.00 | $80.00 | 257 | — | — |
| 2023-03-22 | $81.00 | $81.00 | 412 | — | — |
| 2023-03-21 | $82.50 | $82.50 | 274 | — | — |
| 2023-03-20 | $84.00 | $84.00 | 201 | — | — |
| 2023-03-17 | $86.00 | $86.00 | 253 | — | — |
| 2023-03-16 | $86.90 | $86.90 | 190 | — | — |
| 2023-03-15 | $88.60 | $88.60 | 198 | — | — |
| 2023-03-14 | $80.10 | $80.10 | 232 | — | — |
| 2023-03-13 | $88.60 | $88.60 | 32 | — | — |
| 2023-03-10 | $87.10 | $87.10 | 440 | — | — |
| 2023-03-09 | $87.50 | $87.50 | 357 | — | — |
| 2023-03-08 | $91.80 | $91.80 | 67 | — | — |
| 2023-03-07 | $88.50 | $88.50 | 555 | — | — |
| 2023-03-06 | $87.90 | $87.90 | 153 | — | — |
| 2023-03-03 | $88.00 | $88.00 | 74 | — | — |
| 2023-03-02 | $85.00 | $85.00 | 111 | — | — |
| 2023-03-01 | $85.30 | $85.30 | 175 | — | — |
| 2023-02-28 | $89.00 | $89.00 | 49 | — | — |
| 2023-02-27 | $85.10 | $85.10 | 374 | — | — |
| 2023-02-24 | $85.00 | $85.00 | 67 | — | — |
| 2023-02-23 | $86.10 | $86.10 | 242 | — | — |
| 2023-02-22 | $87.00 | $87.00 | 350 | — | — |
| 2023-02-21 | $92.00 | $92.00 | 502 | — | — |
| 2023-02-17 | $99.00 | $99.00 | 1,213 | — | — |
| 2023-02-16 | $100.00 | $100.00 | 1,518 | — | — |
| 2023-02-15 | $101.00 | $101.00 | 23,804 | — | — |
| 2023-02-14 | $91.80 | $91.80 | 76 | — | — |
| 2023-02-13 | $94.00 | $94.00 | 359 | — | — |
| 2023-02-10 | $94.80 | $94.80 | 577 | — | — |
| 2023-02-09 | $97.30 | $97.30 | 353 | — | — |
| 2023-02-08 | $97.00 | $97.00 | 509 | — | — |
| 2023-02-07 | $100.00 | $100.00 | 138 | — | — |
| 2023-02-06 | $99.00 | $99.00 | 440 | — | — |
| 2023-02-03 | $100.00 | $100.00 | 221 | — | — |
| 2023-02-02 | $99.00 | $99.00 | 544 | — | — |
| 2023-02-01 | $92.00 | $92.00 | 441 | — | — |
| 2023-01-31 | $93.00 | $93.00 | 1,323 | — | — |
| 2023-01-30 | $101.00 | $101.00 | 58 | — | — |
| 2023-01-27 | $100.00 | $100.00 | 186 | — | — |
| 2023-01-26 | $102.00 | $102.00 | 716 | — | — |
| 2023-01-25 | $108.00 | $108.00 | 80 | — | — |
| 2023-01-24 | $109.00 | $109.00 | 81 | — | — |
| 2023-01-23 | $113.00 | $113.00 | 256 | — | — |
| 2023-01-20 | $108.00 | $108.00 | 277 | — | — |
| 2023-01-19 | $108.00 | $108.00 | 277 | — | — |
| 2023-01-18 | $107.00 | $107.00 | 147 | — | — |
| 2023-01-17 | $105.00 | $105.00 | 236 | — | — |
| 2023-01-13 | $100.00 | $100.00 | 339 | — | — |
| 2023-01-12 | $101.00 | $101.00 | 1,074 | — | — |
| 2023-01-11 | $95.00 | $95.00 | 698 | — | — |
| 2023-01-10 | $94.00 | $94.00 | 51 | — | — |
| 2023-01-09 | $91.00 | $91.00 | 106 | — | — |
| 2023-01-06 | $91.00 | $91.00 | 586 | — | — |
| 2023-01-05 | $83.00 | $83.00 | 566 | — | — |
| 2023-01-04 | $75.10 | $75.10 | 91 | — | — |
| 2023-01-03 | $78.00 | $78.00 | 73 | — | — |