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
- 2019-11-01 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 | $10.77 | $10.77 | 9,881 | — | — |
| 2023-12-28 | $10.16 | $10.16 | 1,419 | — | — |
| 2023-12-27 | $9.94 | $9.94 | 638 | — | — |
| 2023-12-26 | $10.35 | $10.35 | 925 | — | — |
| 2023-12-22 | $10.13 | $10.13 | 1,488 | — | — |
| 2023-12-21 | $10.40 | $10.40 | 3,231 | — | — |
| 2023-12-20 | $10.51 | $10.51 | 4,800 | — | — |
| 2023-12-19 | $9.92 | $9.92 | 2,438 | — | — |
| 2023-12-18 | $9.12 | $9.12 | 2,444 | — | — |
| 2023-12-15 | $8.62 | $8.62 | 1,481 | — | — |
| 2023-12-14 | $8.16 | $8.16 | 2,425 | — | — |
| 2023-12-13 | $7.84 | $7.84 | 8,300 | — | — |
| 2023-12-12 | $8.80 | $8.80 | 2,819 | — | — |
| 2023-12-11 | $9.44 | $9.44 | 3,650 | — | — |
| 2023-12-08 | $10.40 | $10.40 | 2,769 | — | — |
| 2023-12-07 | $11.04 | $11.04 | 1,056 | — | — |
| 2023-12-06 | $11.52 | $11.52 | 3,163 | — | — |
| 2023-12-05 | $11.84 | $11.84 | 5,719 | — | — |
| 2023-12-04 | $13.92 | $13.92 | 713 | — | — |
| 2023-12-01 | $13.44 | $13.44 | 3,056 | — | — |
| 2023-11-30 | $13.76 | $13.76 | 238 | — | — |
| 2023-11-29 | $13.92 | $13.92 | 525 | — | — |
| 2023-11-28 | $14.18 | $14.18 | 738 | — | — |
| 2023-11-27 | $14.40 | $14.40 | 544 | — | — |
| 2023-11-24 | $14.40 | $14.40 | 400 | — | — |
| 2023-11-22 | $14.08 | $14.08 | 613 | — | — |
| 2023-11-21 | $14.72 | $14.72 | 1,050 | — | — |
| 2023-11-20 | $14.40 | $14.40 | 894 | — | — |
| 2023-11-17 | $14.80 | $14.80 | 575 | — | — |
| 2023-11-16 | $15.39 | $15.39 | 406 | — | — |
| 2023-11-15 | $15.44 | $15.44 | 494 | — | — |
| 2023-11-14 | $14.88 | $14.88 | 713 | — | — |
| 2023-11-13 | $15.01 | $15.01 | 1,613 | — | — |
| 2023-11-10 | $14.88 | $14.88 | 194 | — | — |
| 2023-11-09 | $14.08 | $14.08 | 1,600 | — | — |
| 2023-11-08 | $14.40 | $14.40 | 669 | — | — |
| 2023-11-07 | $15.20 | $15.20 | 800 | — | — |
| 2023-11-06 | $14.88 | $14.88 | 744 | — | — |
| 2023-11-03 | $15.38 | $15.38 | 1,181 | — | — |
| 2023-11-02 | $15.52 | $15.52 | 481 | — | — |
| 2023-11-01 | $14.24 | $14.24 | 1,488 | — | — |
| 2023-10-31 | $14.72 | $14.72 | 1,069 | — | — |
| 2023-10-30 | $16.00 | $16.00 | 14,706 | — | — |
| 2023-10-27 | $16.64 | $16.64 | 22,806 | — | — |
| 2023-10-26 | $12.24 | $12.24 | 731 | — | — |
| 2023-10-25 | $12.16 | $12.16 | 963 | — | — |
| 2023-10-24 | $12.08 | $12.08 | 919 | — | — |
| 2023-10-23 | $11.84 | $11.84 | 1,625 | — | — |
| 2023-10-20 | $12.16 | $12.16 | 644 | — | — |
| 2023-10-19 | $12.64 | $12.64 | 2,206 | — | — |
| 2023-10-18 | $12.40 | $12.40 | 3,031 | — | — |
| 2023-10-17 | $11.68 | $11.68 | 1,038 | — | — |
| 2023-10-16 | $11.76 | $11.76 | 513 | — | — |
| 2023-10-13 | $11.20 | $11.20 | 2,138 | — | — |
| 2023-10-12 | $11.52 | $11.52 | 12,050 | — | — |
| 2023-10-11 | $11.58 | $11.58 | 6,163 | — | — |
| 2023-10-10 | $11.98 | $11.98 | 1,081 | — | — |
| 2023-10-09 | $11.62 | $11.62 | 856 | — | — |
| 2023-10-06 | $12.18 | $12.18 | 644 | — | — |
| 2023-10-05 | $12.51 | $12.51 | 2,375 | — | — |
| 2023-10-04 | $11.84 | $11.84 | 1,569 | — | — |
| 2023-10-03 | $11.52 | $11.52 | 1,150 | — | — |
| 2023-10-02 | $12.19 | $12.19 | 1,588 | — | — |
| 2023-09-29 | $12.32 | $12.32 | 4,038 | — | — |
| 2023-09-28 | $12.32 | $12.32 | 856 | — | — |
| 2023-09-27 | $12.48 | $12.48 | 2,019 | — | — |
| 2023-09-26 | $12.99 | $12.99 | 2,431 | — | — |
| 2023-09-25 | $13.12 | $13.12 | 1,169 | — | — |
| 2023-09-22 | $13.12 | $13.12 | 8,475 | — | — |
| 2023-09-21 | $14.42 | $14.42 | 9,288 | — | — |
| 2023-09-20 | $15.20 | $15.20 | 14,894 | — | — |
| 2023-09-19 | $16.32 | $16.32 | 10,400 | — | — |
| 2023-09-18 | $17.76 | $17.76 | 11,588 | — | — |
| 2023-09-15 | $20.00 | $20.00 | 4,156 | — | — |
| 2023-09-14 | $21.12 | $21.12 | 9,369 | — | — |
| 2023-09-13 | $23.04 | $23.04 | 5,494 | — | — |
| 2023-09-12 | $24.96 | $24.96 | 3,150 | — | — |
| 2023-09-11 | $25.12 | $25.12 | 4,906 | — | — |
| 2023-09-08 | $24.16 | $24.16 | 3,669 | — | — |
| 2023-09-07 | $24.16 | $24.16 | 10,181 | — | — |
| 2023-09-06 | $26.88 | $26.88 | 96,163 | — | — |
| 2023-09-05 | $26.72 | $26.72 | 14,238 | — | — |
| 2023-09-01 | $24.32 | $24.32 | 1,600 | — | — |
| 2023-08-31 | $22.88 | $22.88 | 3,738 | — | — |
| 2023-08-30 | $23.20 | $23.20 | 2,013 | — | — |
| 2023-08-29 | $23.36 | $23.36 | 10,550 | — | — |
| 2023-08-28 | $22.08 | $22.08 | 1,438 | — | — |
| 2023-08-25 | $22.24 | $22.24 | 5,700 | — | — |
| 2023-08-24 | $22.24 | $22.24 | 7,456 | — | — |
| 2023-08-23 | $22.56 | $22.56 | 5,750 | — | — |
| 2023-08-22 | $22.72 | $22.72 | 7,325 | — | — |
| 2023-08-21 | $23.36 | $23.36 | 6,281 | — | — |
| 2023-08-18 | $21.44 | $21.44 | 4,688 | — | — |
| 2023-08-17 | $22.56 | $22.56 | 7,381 | — | — |
| 2023-08-16 | $24.80 | $24.80 | 5,744 | — | — |
| 2023-08-15 | $25.60 | $25.60 | 10,531 | — | — |
| 2023-08-14 | $28.48 | $28.48 | 12,381 | — | — |
| 2023-08-11 | $29.92 | $29.92 | 10,719 | — | — |
| 2023-08-10 | $32.16 | $32.16 | 7,456 | — | — |
| 2023-08-09 | $33.60 | $33.60 | 21,269 | — | — |
| 2023-08-08 | $34.72 | $34.72 | 17,981 | — | — |
| 2023-08-07 | $37.44 | $37.44 | 35,219 | — | — |
| 2023-08-04 | $41.92 | $41.92 | 85,600 | — | — |
| 2023-08-03 | $45.60 | $45.60 | 149,640 | — | — |
| 2023-08-02 | $44.16 | $44.16 | 38,910 | — | — |
| 2023-08-01 | $38.88 | $38.88 | 10,631 | — | — |
| 2023-07-31 | $42.96 | $42.96 | 17,789 | — | — |
| 2023-07-28 | $38.88 | $38.88 | 2,373 | — | — |
| 2023-07-27 | $38.40 | $38.40 | 4,595 | — | — |
| 2023-07-26 | $39.60 | $39.60 | 3,813 | — | — |
| 2023-07-25 | $40.80 | $40.80 | 5,131 | — | — |
| 2023-07-24 | $46.08 | $46.08 | 5,784 | — | — |
| 2023-07-21 | $46.80 | $46.80 | 12,198 | — | — |
| 2023-07-20 | $48.24 | $48.24 | 12,811 | — | — |
| 2023-07-19 | $52.80 | $52.80 | 23,818 | — | — |
| 2023-07-18 | $50.16 | $50.16 | 31,333 | — | — |
| 2023-07-17 | $94.80 | $94.80 | 12,965 | — | — |
| 2023-07-14 | $199.44 | $199.44 | 765 | — | — |
| 2023-07-13 | $211.44 | $211.44 | 418 | — | — |
| 2023-07-12 | $216.00 | $216.00 | 308 | — | — |
| 2023-07-11 | $213.12 | $213.12 | 217 | — | — |
| 2023-07-10 | $223.20 | $223.20 | 1,661 | — | — |
| 2023-07-07 | $212.88 | $212.88 | 398 | — | — |
| 2023-07-06 | $215.28 | $215.28 | 2,172 | — | — |
| 2023-07-05 | $244.80 | $244.80 | 7,467 | — | — |
| 2023-07-03 | $230.40 | $230.40 | 1,502 | — | — |
| 2023-06-30 | $211.20 | $211.20 | 4,660 | — | — |
| 2023-06-29 | $242.40 | $242.40 | 76,834 | — | — |
| 2023-06-28 | $180.00 | $180.00 | 7,682 | — | — |
| 2023-06-27 | $195.36 | $195.36 | 2,604 | — | — |
| 2023-06-26 | $198.00 | $198.00 | 84 | — | — |
| 2023-06-23 | $196.80 | $196.80 | 442 | — | — |
| 2023-06-22 | $196.80 | $196.80 | 198 | — | — |
| 2023-06-21 | $199.20 | $199.20 | 71 | — | — |
| 2023-06-20 | $208.08 | $208.08 | 117 | — | — |
| 2023-06-16 | $223.20 | $223.20 | 102 | — | — |
| 2023-06-15 | $225.60 | $225.60 | 205 | — | — |
| 2023-06-14 | $222.48 | $222.48 | 178 | — | — |
| 2023-06-13 | $212.40 | $212.40 | 296 | — | — |
| 2023-06-12 | $211.20 | $211.20 | 313 | — | — |
| 2023-06-09 | $199.20 | $199.20 | 206 | — | — |
| 2023-06-08 | $204.00 | $204.00 | 118 | — | — |
| 2023-06-07 | $204.24 | $204.24 | 209 | — | — |
| 2023-06-06 | $197.52 | $197.52 | 1,226 | — | — |
| 2023-06-05 | $196.80 | $196.80 | 343 | — | — |
| 2023-06-02 | $177.60 | $177.60 | 21 | — | — |
| 2023-06-01 | $171.60 | $171.60 | 35 | — | — |
| 2023-05-31 | $168.00 | $168.00 | 158 | — | — |
| 2023-05-30 | $172.80 | $172.80 | 78 | — | — |
| 2023-05-26 | $177.60 | $177.60 | 1,226 | — | — |
| 2023-05-25 | $177.60 | $177.60 | 159 | — | — |
| 2023-05-24 | $184.80 | $184.80 | 153 | — | — |
| 2023-05-23 | $192.00 | $192.00 | 48 | — | — |
| 2023-05-22 | $199.20 | $199.20 | 213 | — | — |
| 2023-05-19 | $190.80 | $190.80 | 250 | — | — |
| 2023-05-18 | $181.92 | $181.92 | 926 | — | — |
| 2023-05-17 | $199.20 | $199.20 | 212 | — | — |
| 2023-05-16 | $206.40 | $206.40 | 87 | — | — |
| 2023-05-15 | $203.76 | $203.76 | 482 | — | — |
| 2023-05-12 | $192.00 | $192.00 | 1,538 | — | — |
| 2023-05-11 | $213.60 | $213.60 | 101 | — | — |
| 2023-05-10 | $220.80 | $220.80 | 93 | — | — |
| 2023-05-09 | $213.60 | $213.60 | 643 | — | — |
| 2023-05-08 | $249.60 | $249.60 | 313 | — | — |
| 2023-05-05 | $244.80 | $244.80 | 119 | — | — |
| 2023-05-04 | $242.40 | $242.40 | 1,188 | — | — |
| 2023-05-03 | $225.60 | $225.60 | 918 | — | — |
| 2023-05-02 | $232.80 | $232.80 | 1,781 | — | — |
| 2023-05-01 | $240.00 | $240.00 | 1,336 | — | — |
| 2023-04-28 | $211.20 | $211.20 | 310 | — | — |
| 2023-04-27 | $197.76 | $197.76 | 327 | — | — |
| 2023-04-26 | $195.84 | $195.84 | 121 | — | — |
| 2023-04-25 | $194.40 | $194.40 | 143 | — | — |
| 2023-04-24 | $214.80 | $214.80 | 170 | — | — |
| 2023-04-21 | $218.40 | $218.40 | 126 | — | — |
| 2023-04-20 | $230.40 | $230.40 | 59 | — | — |
| 2023-04-19 | $235.20 | $235.20 | 35 | — | — |
| 2023-04-18 | $237.60 | $237.60 | 138 | — | — |
| 2023-04-17 | $244.80 | $244.80 | 123 | — | — |
| 2023-04-14 | $247.20 | $247.20 | 613 | — | — |
| 2023-04-13 | $235.92 | $235.92 | 184 | — | — |
| 2023-04-12 | $237.36 | $237.36 | 156 | — | — |
| 2023-04-11 | $232.80 | $232.80 | 181 | — | — |
| 2023-04-10 | $230.40 | $230.40 | 1,149 | — | — |
| 2023-04-06 | $259.20 | $259.20 | 259 | — | — |
| 2023-04-05 | $239.04 | $239.04 | 34 | — | — |
| 2023-04-04 | $236.40 | $236.40 | 126 | — | — |
| 2023-04-03 | $237.60 | $237.60 | 114 | — | — |
| 2023-03-31 | $236.40 | $236.40 | 197 | — | — |
| 2023-03-30 | $234.00 | $234.00 | 4,390 | — | — |
| 2023-03-29 | $238.80 | $238.80 | 4,548 | — | — |
| 2023-03-28 | $241.20 | $241.20 | 12,733 | — | — |
| 2023-03-27 | $266.40 | $266.40 | 4,112 | — | — |
| 2023-03-24 | $321.60 | $321.60 | 14,869 | — | — |
| 2023-03-23 | $321.60 | $321.60 | 5,815 | — | — |
| 2023-03-22 | $388.80 | $388.80 | 4,080 | — | — |
| 2023-03-21 | $300.00 | $300.00 | 10,668 | — | — |
| 2023-03-20 | $316.80 | $316.80 | 10,873 | — | — |
| 2023-03-17 | $226.80 | $226.80 | 1,677 | — | — |
| 2023-03-16 | $242.40 | $242.40 | 2,628 | — | — |
| 2023-03-15 | $194.40 | $194.40 | 98 | — | — |
| 2023-03-14 | $194.88 | $194.88 | 202 | — | — |
| 2023-03-13 | $196.80 | $196.80 | 147 | — | — |
| 2023-03-10 | $196.32 | $196.32 | 39 | — | — |
| 2023-03-09 | $192.00 | $192.00 | 419 | — | — |
| 2023-03-08 | $195.84 | $195.84 | 66 | — | — |
| 2023-03-07 | $194.40 | $194.40 | 111 | — | — |
| 2023-03-06 | $192.00 | $192.00 | 576 | — | — |
| 2023-03-03 | $207.12 | $207.12 | 2,784 | — | — |
| 2023-03-02 | $247.20 | $247.20 | 368 | — | — |
| 2023-03-01 | $235.20 | $235.20 | 96 | — | — |
| 2023-02-28 | $230.40 | $230.40 | 170 | — | — |
| 2023-02-27 | $229.20 | $229.20 | 176 | — | — |
| 2023-02-24 | $225.36 | $225.36 | 26 | — | — |
| 2023-02-23 | $227.04 | $227.04 | 50 | — | — |
| 2023-02-22 | $232.80 | $232.80 | 20 | — | — |
| 2023-02-21 | $230.40 | $230.40 | 235 | — | — |
| 2023-02-17 | $232.80 | $232.80 | 70 | — | — |
| 2023-02-16 | $237.60 | $237.60 | 117 | — | — |
| 2023-02-15 | $235.20 | $235.20 | 182 | — | — |
| 2023-02-14 | $225.60 | $225.60 | 1,705 | — | — |
| 2023-02-13 | $201.60 | $201.60 | 1,573 | — | — |
| 2023-02-10 | $254.40 | $254.40 | 170 | — | — |
| 2023-02-09 | $264.48 | $264.48 | 330 | — | — |
| 2023-02-08 | $268.80 | $268.80 | 197 | — | — |
| 2023-02-07 | $268.80 | $268.80 | 100 | — | — |
| 2023-02-06 | $278.40 | $278.40 | 234 | — | — |
| 2023-02-03 | $304.80 | $304.80 | 861 | — | — |
| 2023-02-02 | $300.00 | $300.00 | 493 | — | — |
| 2023-02-01 | $273.60 | $273.60 | 202 | — | — |
| 2023-01-31 | $268.80 | $268.80 | 191 | — | — |
| 2023-01-30 | $244.80 | $244.80 | 310 | — | — |
| 2023-01-27 | $276.00 | $276.00 | 985 | — | — |
| 2023-01-26 | $244.80 | $244.80 | 483 | — | — |
| 2023-01-25 | $239.76 | $239.76 | 159 | — | — |
| 2023-01-24 | $239.28 | $239.28 | 160 | — | — |
| 2023-01-23 | $228.00 | $228.00 | 205 | — | — |
| 2023-01-20 | $213.60 | $213.60 | 226 | — | — |
| 2023-01-19 | $216.24 | $216.24 | 149 | — | — |
| 2023-01-18 | $211.20 | $211.20 | 577 | — | — |
| 2023-01-17 | $217.68 | $217.68 | 468 | — | — |
| 2023-01-13 | $206.40 | $206.40 | 2,608 | — | — |
| 2023-01-12 | $244.80 | $244.80 | 217 | — | — |
| 2023-01-11 | $252.00 | $252.00 | 948 | — | — |
| 2023-01-10 | $213.60 | $213.60 | 174 | — | — |
| 2023-01-09 | $208.80 | $208.80 | 656 | — | — |
| 2023-01-06 | $196.32 | $196.32 | 302 | — | — |
| 2023-01-05 | $194.88 | $194.88 | 465 | — | — |
| 2023-01-04 | $197.04 | $197.04 | 698 | — | — |
| 2023-01-03 | $195.36 | $195.36 | 229 | — | — |