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
- 2021-01-08 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 | $12.00 | $12.00 | 11,520 | — | — |
| 2023-12-28 | $11.38 | $11.38 | 14,200 | — | — |
| 2023-12-27 | $11.13 | $11.13 | 10,048 | — | — |
| 2023-12-26 | $11.80 | $11.80 | 8,920 | — | — |
| 2023-12-22 | $11.55 | $11.55 | 12,852 | — | — |
| 2023-12-21 | $11.73 | $11.73 | 17,392 | — | — |
| 2023-12-20 | $11.30 | $11.30 | 28,924 | — | — |
| 2023-12-19 | $12.48 | $12.48 | 26,792 | — | — |
| 2023-12-18 | $12.75 | $12.75 | 18,664 | — | — |
| 2023-12-15 | $13.50 | $13.50 | 8,000 | — | — |
| 2023-12-14 | $13.80 | $13.80 | 16,760 | — | — |
| 2023-12-13 | $13.50 | $13.50 | 9,296 | — | — |
| 2023-12-12 | $13.73 | $13.73 | 7,476 | — | — |
| 2023-12-11 | $14.03 | $14.03 | 22,484 | — | — |
| 2023-12-08 | $13.73 | $13.73 | 6,368 | — | — |
| 2023-12-07 | $13.25 | $13.25 | 5,448 | — | — |
| 2023-12-06 | $13.13 | $13.13 | 10,976 | — | — |
| 2023-12-05 | $13.75 | $13.75 | 8,268 | — | — |
| 2023-12-04 | $14.25 | $14.25 | 22,696 | — | — |
| 2023-12-01 | $13.25 | $13.25 | 6,076 | — | — |
| 2023-11-30 | $13.25 | $13.25 | 5,384 | — | — |
| 2023-11-29 | $13.38 | $13.38 | 12,252 | — | — |
| 2023-11-28 | $13.50 | $13.50 | 7,416 | — | — |
| 2023-11-27 | $13.98 | $13.98 | 9,972 | — | — |
| 2023-11-24 | $13.30 | $13.30 | 2,812 | — | — |
| 2023-11-22 | $13.25 | $13.25 | 5,904 | — | — |
| 2023-11-21 | $13.50 | $13.50 | 3,088 | — | — |
| 2023-11-20 | $13.75 | $13.75 | 11,688 | — | — |
| 2023-11-17 | $13.08 | $13.08 | 15,896 | — | — |
| 2023-11-16 | $13.63 | $13.63 | 8,832 | — | — |
| 2023-11-15 | $14.00 | $14.00 | 8,120 | — | — |
| 2023-11-14 | $14.35 | $14.35 | 16,244 | — | — |
| 2023-11-13 | $15.33 | $15.33 | 3,444 | — | — |
| 2023-11-10 | $15.38 | $15.38 | 7,260 | — | — |
| 2023-11-09 | $15.65 | $15.65 | 5,976 | — | — |
| 2023-11-08 | $15.05 | $15.05 | 6,620 | — | — |
| 2023-11-07 | $15.45 | $15.45 | 5,352 | — | — |
| 2023-11-06 | $15.75 | $15.75 | 5,892 | — | — |
| 2023-11-03 | $16.92 | $16.92 | 9,732 | — | — |
| 2023-11-02 | $16.25 | $16.25 | 7,484 | — | — |
| 2023-11-01 | $15.13 | $15.13 | 4,076 | — | — |
| 2023-10-31 | $14.88 | $14.88 | 4,828 | — | — |
| 2023-10-30 | $14.48 | $14.48 | 9,336 | — | — |
| 2023-10-27 | $14.88 | $14.88 | 5,244 | — | — |
| 2023-10-26 | $14.58 | $14.58 | 16,716 | — | — |
| 2023-10-25 | $15.30 | $15.30 | 8,024 | — | — |
| 2023-10-24 | $15.98 | $15.98 | 12,436 | — | — |
| 2023-10-23 | $15.25 | $15.25 | 10,840 | — | — |
| 2023-10-20 | $16.75 | $16.75 | 8,932 | — | — |
| 2023-10-19 | $17.90 | $17.90 | 10,020 | — | — |
| 2023-10-18 | $18.48 | $18.48 | 9,264 | — | — |
| 2023-10-17 | $18.45 | $18.45 | 4,800 | — | — |
| 2023-10-16 | $18.50 | $18.50 | 5,204 | — | — |
| 2023-10-13 | $18.63 | $18.63 | 6,868 | — | — |
| 2023-10-12 | $19.13 | $19.13 | 3,820 | — | — |
| 2023-10-11 | $19.38 | $19.38 | 6,436 | — | — |
| 2023-10-10 | $18.95 | $18.95 | 4,424 | — | — |
| 2023-10-09 | $18.75 | $18.75 | 8,240 | — | — |
| 2023-10-06 | $18.73 | $18.73 | 3,572 | — | — |
| 2023-10-05 | $18.75 | $18.75 | 4,048 | — | — |
| 2023-10-04 | $18.33 | $18.33 | 3,400 | — | — |
| 2023-10-03 | $18.00 | $18.00 | 3,432 | — | — |
| 2023-10-02 | $18.25 | $18.25 | 10,096 | — | — |
| 2023-09-29 | $19.23 | $19.23 | 8,416 | — | — |
| 2023-09-28 | $19.48 | $19.48 | 7,652 | — | — |
| 2023-09-27 | $19.73 | $19.73 | 8,200 | — | — |
| 2023-09-26 | $20.23 | $20.23 | 7,020 | — | — |
| 2023-09-25 | $21.23 | $21.23 | 4,156 | — | — |
| 2023-09-22 | $21.50 | $21.50 | 5,452 | — | — |
| 2023-09-21 | $21.23 | $21.23 | 4,880 | — | — |
| 2023-09-20 | $21.20 | $21.20 | 13,008 | — | — |
| 2023-09-19 | $21.58 | $21.58 | 5,080 | — | — |
| 2023-09-18 | $21.00 | $21.00 | 8,612 | — | — |
| 2023-09-15 | $22.25 | $22.25 | 10,584 | — | — |
| 2023-09-14 | $21.75 | $21.75 | 24,596 | — | — |
| 2023-09-13 | $21.38 | $21.38 | 9,688 | — | — |
| 2023-09-12 | $22.20 | $22.20 | 9,492 | — | — |
| 2023-09-11 | $21.73 | $21.73 | 5,536 | — | — |
| 2023-09-08 | $21.38 | $21.38 | 4,700 | — | — |
| 2023-09-07 | $21.30 | $21.30 | 3,396 | — | — |
| 2023-09-06 | $21.48 | $21.48 | 6,220 | — | — |
| 2023-09-05 | $21.03 | $21.03 | 5,752 | — | — |
| 2023-09-01 | $21.35 | $21.35 | 4,412 | — | — |
| 2023-08-31 | $21.75 | $21.75 | 10,440 | — | — |
| 2023-08-30 | $22.95 | $22.95 | 6,868 | — | — |
| 2023-08-29 | $23.25 | $23.25 | 6,976 | — | — |
| 2023-08-28 | $21.90 | $21.90 | 7,560 | — | — |
| 2023-08-25 | $23.33 | $23.33 | 5,256 | — | — |
| 2023-08-24 | $24.13 | $24.13 | 17,376 | — | — |
| 2023-08-23 | $23.25 | $23.25 | 17,876 | — | — |
| 2023-08-22 | $20.75 | $20.75 | 4,264 | — | — |
| 2023-08-21 | $19.63 | $19.63 | 8,540 | — | — |
| 2023-08-18 | $20.65 | $20.65 | 4,112 | — | — |
| 2023-08-17 | $20.38 | $20.38 | 6,704 | — | — |
| 2023-08-16 | $20.75 | $20.75 | 12,856 | — | — |
| 2023-08-15 | $22.23 | $22.23 | 5,460 | — | — |
| 2023-08-14 | $23.23 | $23.23 | 3,948 | — | — |
| 2023-08-11 | $23.25 | $23.25 | 11,276 | — | — |
| 2023-08-10 | $22.83 | $22.83 | 20,888 | — | — |
| 2023-08-09 | $25.25 | $25.25 | 4,388 | — | — |
| 2023-08-08 | $25.75 | $25.75 | 6,548 | — | — |
| 2023-08-07 | $24.50 | $24.50 | 10,928 | — | — |
| 2023-08-04 | $25.00 | $25.00 | 9,488 | — | — |
| 2023-08-03 | $25.00 | $25.00 | 16,216 | — | — |
| 2023-08-02 | $25.25 | $25.25 | 9,080 | — | — |
| 2023-08-01 | $25.50 | $25.50 | 7,692 | — | — |
| 2023-07-31 | $26.00 | $26.00 | 8,460 | — | — |
| 2023-07-28 | $25.75 | $25.75 | 14,788 | — | — |
| 2023-07-27 | $26.50 | $26.50 | 5,380 | — | — |
| 2023-07-26 | $26.50 | $26.50 | 8,344 | — | — |
| 2023-07-25 | $26.00 | $26.00 | 12,616 | — | — |
| 2023-07-24 | $27.50 | $27.50 | 4,352 | — | — |
| 2023-07-21 | $27.25 | $27.25 | 8,264 | — | — |
| 2023-07-20 | $28.00 | $28.00 | 7,860 | — | — |
| 2023-07-19 | $28.00 | $28.00 | 6,208 | — | — |
| 2023-07-18 | $27.50 | $27.50 | 9,524 | — | — |
| 2023-07-17 | $26.50 | $26.50 | 16,084 | — | — |
| 2023-07-14 | $28.00 | $28.00 | 10,352 | — | — |
| 2023-07-13 | $28.75 | $28.75 | 10,960 | — | — |
| 2023-07-12 | $29.00 | $29.00 | 10,052 | — | — |
| 2023-07-11 | $29.25 | $29.25 | 14,676 | — | — |
| 2023-07-10 | $29.50 | $29.50 | 7,588 | — | — |
| 2023-07-07 | $30.25 | $30.25 | 5,924 | — | — |
| 2023-07-06 | $30.00 | $30.00 | 10,252 | — | — |
| 2023-07-05 | $30.25 | $30.25 | 6,860 | — | — |
| 2023-07-03 | $30.50 | $30.50 | 7,452 | — | — |
| 2023-06-30 | $32.00 | $32.00 | 11,072 | — | — |
| 2023-06-29 | $33.75 | $33.75 | 10,612 | — | — |
| 2023-06-28 | $32.00 | $32.00 | 9,968 | — | — |
| 2023-06-27 | $31.75 | $31.75 | 10,124 | — | — |
| 2023-06-26 | $29.75 | $29.75 | 13,576 | — | — |
| 2023-06-23 | $32.00 | $32.00 | 11,916 | — | — |
| 2023-06-22 | $33.25 | $33.25 | 19,136 | — | — |
| 2023-06-21 | $34.75 | $34.75 | 56,708 | — | — |
| 2023-06-20 | $33.25 | $33.25 | 26,496 | — | — |
| 2023-06-16 | $30.00 | $30.00 | 7,508 | — | — |
| 2023-06-15 | $29.50 | $29.50 | 10,348 | — | — |
| 2023-06-14 | $29.50 | $29.50 | 14,568 | — | — |
| 2023-06-13 | $29.75 | $29.75 | 36,900 | — | — |
| 2023-06-12 | $30.50 | $30.50 | 23,216 | — | — |
| 2023-06-09 | $25.25 | $25.25 | 7,804 | — | — |
| 2023-06-08 | $25.00 | $25.00 | 7,056 | — | — |
| 2023-06-07 | $26.50 | $26.50 | 23,928 | — | — |
| 2023-06-06 | $24.25 | $24.25 | 9,284 | — | — |
| 2023-06-05 | $22.65 | $22.65 | 9,816 | — | — |
| 2023-06-02 | $22.50 | $22.50 | 4,988 | — | — |
| 2023-06-01 | $21.92 | $21.92 | 5,872 | — | — |
| 2023-05-31 | $21.00 | $21.00 | 10,124 | — | — |
| 2023-05-30 | $20.95 | $20.95 | 12,620 | — | — |
| 2023-05-26 | $20.00 | $20.00 | 12,312 | — | — |
| 2023-05-25 | $19.80 | $19.80 | 8,072 | — | — |
| 2023-05-24 | $20.90 | $20.90 | 6,908 | — | — |
| 2023-05-23 | $21.30 | $21.30 | 5,584 | — | — |
| 2023-05-22 | $22.75 | $22.75 | 5,068 | — | — |
| 2023-05-19 | $22.08 | $22.08 | 7,392 | — | — |
| 2023-05-18 | $21.50 | $21.50 | 9,280 | — | — |
| 2023-05-17 | $22.23 | $22.23 | 13,744 | — | — |
| 2023-05-16 | $22.60 | $22.60 | 4,916 | — | — |
| 2023-05-15 | $22.30 | $22.30 | 4,152 | — | — |
| 2023-05-12 | $22.90 | $22.90 | 3,072 | — | — |
| 2023-05-11 | $23.50 | $23.50 | 6,920 | — | — |
| 2023-05-10 | $22.40 | $22.40 | 20,092 | — | — |
| 2023-05-09 | $24.25 | $24.25 | 9,464 | — | — |
| 2023-05-08 | $24.25 | $24.25 | 13,836 | — | — |
| 2023-05-05 | $24.98 | $24.98 | 7,304 | — | — |
| 2023-05-04 | $23.75 | $23.75 | 4,868 | — | — |
| 2023-05-03 | $24.20 | $24.20 | 4,368 | — | — |
| 2023-05-02 | $23.63 | $23.63 | 10,932 | — | — |
| 2023-05-01 | $26.00 | $26.00 | 7,440 | — | — |
| 2023-04-28 | $24.17 | $24.17 | 5,532 | — | — |
| 2023-04-27 | $23.90 | $23.90 | 8,568 | — | — |
| 2023-04-26 | $22.75 | $22.75 | 8,868 | — | — |
| 2023-04-25 | $23.42 | $23.42 | 13,576 | — | — |
| 2023-04-24 | $25.25 | $25.25 | 9,332 | — | — |
| 2023-04-21 | $27.50 | $27.50 | 11,304 | — | — |
| 2023-04-20 | $26.25 | $26.25 | 14,016 | — | — |
| 2023-04-19 | $28.50 | $28.50 | 25,068 | — | — |
| 2023-04-18 | $25.50 | $25.50 | 13,300 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 28,940 | — | — |
| 2023-04-14 | $21.88 | $21.88 | 36,796 | — | — |
| 2023-04-13 | $20.25 | $20.25 | 58,404 | — | — |
| 2023-04-12 | $21.50 | $21.50 | 81,728 | — | — |
| 2023-04-11 | $23.53 | $23.53 | 81,660 | — | — |
| 2023-04-10 | $27.50 | $27.50 | 38,072 | — | — |
| 2023-04-06 | $29.75 | $29.75 | 9,596 | — | — |
| 2023-04-05 | $29.00 | $29.00 | 8,356 | — | — |
| 2023-04-04 | $30.25 | $30.25 | 18,164 | — | — |
| 2023-04-03 | $32.50 | $32.50 | 22,144 | — | — |
| 2023-03-31 | $32.00 | $32.00 | 15,236 | — | — |
| 2023-03-30 | $32.00 | $32.00 | 14,864 | — | — |
| 2023-03-29 | $31.75 | $31.75 | 63,780 | — | — |
| 2023-03-28 | $35.75 | $35.75 | 37,004 | — | — |
| 2023-03-27 | $43.75 | $43.75 | 12,588 | — | — |
| 2023-03-24 | $41.25 | $41.25 | 7,200 | — | — |
| 2023-03-23 | $41.50 | $41.50 | 19,300 | — | — |
| 2023-03-22 | $46.00 | $46.00 | 12,348 | — | — |
| 2023-03-21 | $46.25 | $46.25 | 8,784 | — | — |
| 2023-03-20 | $44.25 | $44.25 | 10,252 | — | — |
| 2023-03-17 | $46.25 | $46.25 | 11,728 | — | — |
| 2023-03-16 | $47.25 | $47.25 | 15,036 | — | — |
| 2023-03-15 | $43.75 | $43.75 | 23,988 | — | — |
| 2023-03-14 | $46.75 | $46.75 | 9,168 | — | — |
| 2023-03-13 | $47.50 | $47.50 | 16,308 | — | — |
| 2023-03-10 | $49.50 | $49.50 | 22,512 | — | — |
| 2023-03-09 | $47.00 | $47.00 | 27,564 | — | — |
| 2023-03-08 | $52.50 | $52.50 | 12,912 | — | — |
| 2023-03-07 | $52.75 | $52.75 | 14,332 | — | — |
| 2023-03-06 | $51.75 | $51.75 | 39,992 | — | — |
| 2023-03-03 | $57.00 | $57.00 | 14,500 | — | — |
| 2023-03-02 | $55.00 | $55.00 | 17,812 | — | — |
| 2023-03-01 | $56.00 | $56.00 | 17,700 | — | — |
| 2023-02-28 | $52.50 | $52.50 | 24,492 | — | — |
| 2023-02-27 | $48.50 | $48.50 | 19,456 | — | — |
| 2023-02-24 | $48.00 | $48.00 | 13,336 | — | — |
| 2023-02-23 | $50.50 | $50.50 | 16,512 | — | — |
| 2023-02-22 | $46.75 | $46.75 | 21,520 | — | — |
| 2023-02-21 | $51.25 | $51.25 | 24,540 | — | — |
| 2023-02-17 | $54.75 | $54.75 | 24,096 | — | — |
| 2023-02-16 | $56.75 | $56.75 | 53,480 | — | — |
| 2023-02-15 | $49.00 | $49.00 | 45,148 | — | — |
| 2023-02-14 | $45.00 | $45.00 | 23,228 | — | — |
| 2023-02-13 | $41.25 | $41.25 | 12,120 | — | — |
| 2023-02-10 | $42.25 | $42.25 | 9,988 | — | — |
| 2023-02-09 | $43.00 | $43.00 | 24,756 | — | — |
| 2023-02-08 | $44.00 | $44.00 | 28,420 | — | — |
| 2023-02-07 | $41.00 | $41.00 | 38,036 | — | — |
| 2023-02-06 | $47.00 | $47.00 | 24,088 | — | — |
| 2023-02-03 | $47.75 | $47.75 | 37,360 | — | — |
| 2023-02-02 | $48.50 | $48.50 | 72,004 | — | — |
| 2023-02-01 | $55.25 | $55.25 | 73,720 | — | — |
| 2023-01-31 | $54.25 | $54.25 | 147,496 | — | — |
| 2023-01-30 | $41.75 | $41.75 | 52,644 | — | — |
| 2023-01-27 | $39.25 | $39.25 | 15,548 | — | — |
| 2023-01-26 | $35.50 | $35.50 | 18,532 | — | — |
| 2023-01-25 | $36.50 | $36.50 | 20,276 | — | — |
| 2023-01-24 | $39.50 | $39.50 | 47,268 | — | — |
| 2023-01-23 | $36.50 | $36.50 | 48,248 | — | — |
| 2023-01-20 | $31.75 | $31.75 | 24,428 | — | — |
| 2023-01-19 | $27.75 | $27.75 | 24,008 | — | — |
| 2023-01-18 | $33.25 | $33.25 | 74,956 | — | — |
| 2023-01-17 | $26.50 | $26.50 | 25,312 | — | — |
| 2023-01-13 | $23.50 | $23.50 | 7,116 | — | — |
| 2023-01-12 | $22.53 | $22.53 | 8,124 | — | — |
| 2023-01-11 | $22.25 | $22.25 | 5,624 | — | — |
| 2023-01-10 | $20.88 | $20.88 | 5,256 | — | — |
| 2023-01-09 | $21.00 | $21.00 | 4,876 | — | — |
| 2023-01-06 | $21.00 | $21.00 | 4,088 | — | — |
| 2023-01-05 | $21.00 | $21.00 | 4,324 | — | — |
| 2023-01-04 | $20.00 | $20.00 | 6,364 | — | — |
| 2023-01-03 | $20.17 | $20.17 | 4,176 | — | — |