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
- 2018-07-27 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 | $18.00 | $18.00 | 13,167 | — | — |
| 2023-12-28 | $18.00 | $18.00 | 14,745 | — | — |
| 2023-12-27 | $18.00 | $18.00 | 11,187 | — | — |
| 2023-12-26 | $18.00 | $18.00 | 8,203 | — | — |
| 2023-12-22 | $18.00 | $18.00 | 17,305 | — | — |
| 2023-12-21 | $18.00 | $18.00 | 74,274 | — | — |
| 2023-12-20 | $19.50 | $19.50 | 10,771 | — | — |
| 2023-12-19 | $19.50 | $19.50 | 12,291 | — | — |
| 2023-12-18 | $19.50 | $19.50 | 7,505 | — | — |
| 2023-12-15 | $19.50 | $19.50 | 8,449 | — | — |
| 2023-12-14 | $21.00 | $21.00 | 22,325 | — | — |
| 2023-12-13 | $18.00 | $18.00 | 10,295 | — | — |
| 2023-12-12 | $18.00 | $18.00 | 6,515 | — | — |
| 2023-12-11 | $18.00 | $18.00 | 20,618 | — | — |
| 2023-12-08 | $19.50 | $19.50 | 13,977 | — | — |
| 2023-12-07 | $21.00 | $21.00 | 18,731 | — | — |
| 2023-12-06 | $21.00 | $21.00 | 27,093 | — | — |
| 2023-12-05 | $22.50 | $22.50 | 71,543 | — | — |
| 2023-12-04 | $28.50 | $28.50 | 708,065 | — | — |
| 2023-12-01 | $21.00 | $21.00 | 8,166 | — | — |
| 2023-11-30 | $21.00 | $21.00 | 4,642 | — | — |
| 2023-11-29 | $21.00 | $21.00 | 13,063 | — | — |
| 2023-11-28 | $19.50 | $19.50 | 6,426 | — | — |
| 2023-11-27 | $19.50 | $19.50 | 8,757 | — | — |
| 2023-11-24 | $19.50 | $19.50 | 16,185 | — | — |
| 2023-11-22 | $19.50 | $19.50 | 22,099 | — | — |
| 2023-11-21 | $19.50 | $19.50 | 7,175 | — | — |
| 2023-11-20 | $21.00 | $21.00 | 14,706 | — | — |
| 2023-11-17 | $19.50 | $19.50 | 7,230 | — | — |
| 2023-11-16 | $19.50 | $19.50 | 19,465 | — | — |
| 2023-11-15 | $21.00 | $21.00 | 23,803 | — | — |
| 2023-11-14 | $22.50 | $22.50 | 21,641 | — | — |
| 2023-11-13 | $22.50 | $22.50 | 20,683 | — | — |
| 2023-11-10 | $21.00 | $21.00 | 28,160 | — | — |
| 2023-11-09 | $27.00 | $27.00 | 163,645 | — | — |
| 2023-11-08 | $21.00 | $21.00 | 15,179 | — | — |
| 2023-11-07 | $21.00 | $21.00 | 3,620 | — | — |
| 2023-11-06 | $21.00 | $21.00 | 10,434 | — | — |
| 2023-11-03 | $22.50 | $22.50 | 8,242 | — | — |
| 2023-11-02 | $22.50 | $22.50 | 6,334 | — | — |
| 2023-11-01 | $22.50 | $22.50 | 8,041 | — | — |
| 2023-10-31 | $22.50 | $22.50 | 6,399 | — | — |
| 2023-10-30 | $22.50 | $22.50 | 7,152 | — | — |
| 2023-10-27 | $25.50 | $25.50 | 11,037 | — | — |
| 2023-10-26 | $27.00 | $27.00 | 13,551 | — | — |
| 2023-10-25 | $25.50 | $25.50 | 16,666 | — | — |
| 2023-10-24 | $27.00 | $27.00 | 137,015 | — | — |
| 2023-10-23 | $27.00 | $27.00 | 64,802 | — | — |
| 2023-10-20 | $28.50 | $28.50 | 8,604 | — | — |
| 2023-10-19 | $30.00 | $30.00 | 13,212 | — | — |
| 2023-10-18 | $33.00 | $33.00 | 25,971 | — | — |
| 2023-10-17 | $34.50 | $34.50 | 126,689 | — | — |
| 2023-10-16 | $37.50 | $37.50 | 31,403 | — | — |
| 2023-10-13 | $61.50 | $61.50 | 837 | — | — |
| 2023-10-12 | $63.00 | $63.00 | 7,183 | — | — |
| 2023-10-11 | $60.00 | $60.00 | 1,121 | — | — |
| 2023-10-10 | $64.50 | $64.50 | 327 | — | — |
| 2023-10-09 | $64.50 | $64.50 | 889 | — | — |
| 2023-10-06 | $70.50 | $70.50 | 558 | — | — |
| 2023-10-05 | $72.00 | $72.00 | 884 | — | — |
| 2023-10-04 | $73.50 | $73.50 | 961 | — | — |
| 2023-10-03 | $79.50 | $79.50 | 1,026 | — | — |
| 2023-10-02 | $81.00 | $81.00 | 612 | — | — |
| 2023-09-29 | $88.50 | $88.50 | 515 | — | — |
| 2023-09-28 | $91.50 | $91.50 | 215 | — | — |
| 2023-09-27 | $87.00 | $87.00 | 367 | — | — |
| 2023-09-26 | $85.50 | $85.50 | 137 | — | — |
| 2023-09-25 | $90.00 | $90.00 | 764 | — | — |
| 2023-09-22 | $90.00 | $90.00 | 1,163 | — | — |
| 2023-09-21 | $96.00 | $96.00 | 220 | — | — |
| 2023-09-20 | $100.50 | $100.50 | 483 | — | — |
| 2023-09-19 | $100.50 | $100.50 | 519 | — | — |
| 2023-09-18 | $103.50 | $103.50 | 733 | — | — |
| 2023-09-15 | $108.00 | $108.00 | 1,820 | — | — |
| 2023-09-14 | $109.50 | $109.50 | 6,308 | — | — |
| 2023-09-13 | $99.00 | $99.00 | 622 | — | — |
| 2023-09-12 | $99.00 | $99.00 | 726 | — | — |
| 2023-09-11 | $99.00 | $99.00 | 1,309 | — | — |
| 2023-09-08 | $105.00 | $105.00 | 458 | — | — |
| 2023-09-07 | $105.00 | $105.00 | 588 | — | — |
| 2023-09-06 | $111.00 | $111.00 | 657 | — | — |
| 2023-09-05 | $117.00 | $117.00 | 896 | — | — |
| 2023-09-01 | $121.50 | $121.50 | 901 | — | — |
| 2023-08-31 | $117.00 | $117.00 | 1,703 | — | — |
| 2023-08-30 | $124.50 | $124.50 | 537 | — | — |
| 2023-08-29 | $129.00 | $129.00 | 808 | — | — |
| 2023-08-28 | $127.50 | $127.50 | 1,619 | — | — |
| 2023-08-25 | $139.50 | $139.50 | 972 | — | — |
| 2023-08-24 | $145.50 | $145.50 | 405 | — | — |
| 2023-08-23 | $144.00 | $144.00 | 986 | — | — |
| 2023-08-22 | $154.50 | $154.50 | 647 | — | — |
| 2023-08-21 | $151.50 | $151.50 | 476 | — | — |
| 2023-08-18 | $151.50 | $151.50 | 612 | — | — |
| 2023-08-17 | $159.00 | $159.00 | 2,099 | — | — |
| 2023-08-16 | $153.00 | $153.00 | 1,683 | — | — |
| 2023-08-15 | $168.00 | $168.00 | 2,168 | — | — |
| 2023-08-14 | $180.00 | $180.00 | 1,195 | — | — |
| 2023-08-11 | $177.00 | $177.00 | 1,973 | — | — |
| 2023-08-10 | $178.50 | $178.50 | 521 | — | — |
| 2023-08-09 | $175.50 | $175.50 | 754 | — | — |
| 2023-08-08 | $184.50 | $184.50 | 1,107 | — | — |
| 2023-08-07 | $184.50 | $184.50 | 965 | — | — |
| 2023-08-04 | $184.50 | $184.50 | 1,171 | — | — |
| 2023-08-03 | $187.50 | $187.50 | 1,133 | — | — |
| 2023-08-02 | $187.50 | $187.50 | 2,620 | — | — |
| 2023-08-01 | $201.00 | $201.00 | 1,567 | — | — |
| 2023-07-31 | $201.00 | $201.00 | 1,739 | — | — |
| 2023-07-28 | $210.00 | $210.00 | 2,556 | — | — |
| 2023-07-27 | $208.50 | $208.50 | 7,840 | — | — |
| 2023-07-26 | $214.50 | $214.50 | 10,129 | — | — |
| 2023-07-25 | $201.00 | $201.00 | 3,149 | — | — |
| 2023-07-24 | $187.50 | $187.50 | 397 | — | — |
| 2023-07-21 | $187.50 | $187.50 | 685 | — | — |
| 2023-07-20 | $190.50 | $190.50 | 2,563 | — | — |
| 2023-07-19 | $204.00 | $204.00 | 4,336 | — | — |
| 2023-07-18 | $193.50 | $193.50 | 1,505 | — | — |
| 2023-07-17 | $186.00 | $186.00 | 876 | — | — |
| 2023-07-14 | $181.50 | $181.50 | 772 | — | — |
| 2023-07-13 | $181.50 | $181.50 | 826 | — | — |
| 2023-07-12 | $180.00 | $180.00 | 856 | — | — |
| 2023-07-11 | $183.00 | $183.00 | 431 | — | — |
| 2023-07-10 | $181.50 | $181.50 | 642 | — | — |
| 2023-07-07 | $181.50 | $181.50 | 1,387 | — | — |
| 2023-07-06 | $184.50 | $184.50 | 1,307 | — | — |
| 2023-07-05 | $189.00 | $189.00 | 791 | — | — |
| 2023-07-03 | $193.50 | $193.50 | 1,701 | — | — |
| 2023-06-30 | $190.50 | $190.50 | 2,330 | — | — |
| 2023-06-29 | $184.50 | $184.50 | 1,034 | — | — |
| 2023-06-28 | $180.00 | $180.00 | 1,379 | — | — |
| 2023-06-27 | $180.00 | $180.00 | 2,401 | — | — |
| 2023-06-26 | $193.50 | $193.50 | 2,709 | — | — |
| 2023-06-23 | $189.00 | $189.00 | 4,680 | — | — |
| 2023-06-22 | $202.50 | $202.50 | 4,669 | — | — |
| 2023-06-21 | $210.00 | $210.00 | 2,975 | — | — |
| 2023-06-20 | $219.00 | $219.00 | 2,249 | — | — |
| 2023-06-16 | $222.00 | $222.00 | 7,323 | — | — |
| 2023-06-15 | $244.50 | $244.50 | 11,941 | — | — |
| 2023-06-14 | $262.50 | $262.50 | 213,899 | — | — |
| 2023-06-13 | $193.50 | $193.50 | 12,791 | — | — |
| 2023-06-12 | $181.50 | $181.50 | 4,505 | — | — |
| 2023-06-09 | $187.50 | $187.50 | 926 | — | — |
| 2023-06-08 | $193.50 | $193.50 | 1,304 | — | — |
| 2023-06-07 | $192.00 | $192.00 | 1,213 | — | — |
| 2023-06-06 | $195.00 | $195.00 | 1,790 | — | — |
| 2023-06-05 | $181.50 | $181.50 | 1,894 | — | — |
| 2023-06-02 | $190.50 | $190.50 | 1,699 | — | — |
| 2023-06-01 | $195.00 | $195.00 | 2,519 | — | — |
| 2023-05-31 | $184.50 | $184.50 | 1,584 | — | — |
| 2023-05-30 | $192.00 | $192.00 | 4,973 | — | — |
| 2023-05-26 | $201.00 | $201.00 | 6,302 | — | — |
| 2023-05-25 | $204.00 | $204.00 | 18,433 | — | — |
| 2023-05-24 | $180.00 | $180.00 | 2,311 | — | — |
| 2023-05-23 | $193.50 | $193.50 | 2,339 | — | — |
| 2023-05-22 | $195.00 | $195.00 | 2,703 | — | — |
| 2023-05-19 | $193.50 | $193.50 | 8,873 | — | — |
| 2023-05-18 | $183.00 | $183.00 | 5,303 | — | — |
| 2023-05-17 | $201.00 | $201.00 | 6,765 | — | — |
| 2023-05-16 | $201.00 | $201.00 | 18,259 | — | — |
| 2023-05-15 | $241.50 | $241.50 | 396,125 | — | — |
| 2023-05-12 | $237.00 | $237.00 | 18,659 | — | — |
| 2023-05-11 | $208.50 | $208.50 | 3,657 | — | — |
| 2023-05-10 | $192.00 | $192.00 | 1,081 | — | — |
| 2023-05-09 | $180.00 | $180.00 | 534 | — | — |
| 2023-05-08 | $178.50 | $178.50 | 557 | — | — |
| 2023-05-05 | $181.50 | $181.50 | 1,246 | — | — |
| 2023-05-04 | $171.00 | $171.00 | 1,222 | — | — |
| 2023-05-03 | $166.50 | $166.50 | 1,677 | — | — |
| 2023-05-02 | $162.00 | $162.00 | 1,279 | — | — |
| 2023-05-01 | $168.00 | $168.00 | 946 | — | — |
| 2023-04-28 | $175.50 | $175.50 | 3,991 | — | — |
| 2023-04-27 | $154.50 | $154.50 | 1,283 | — | — |
| 2023-04-26 | $150.00 | $150.00 | 1,973 | — | — |
| 2023-04-25 | $175.50 | $175.50 | 984 | — | — |
| 2023-04-24 | $190.50 | $190.50 | 753 | — | — |
| 2023-04-21 | $198.00 | $198.00 | 856 | — | — |
| 2023-04-20 | $208.50 | $208.50 | 1,107 | — | — |
| 2023-04-19 | $210.00 | $210.00 | 1,398 | — | — |
| 2023-04-18 | $216.00 | $216.00 | 5,593 | — | — |
| 2023-04-17 | $234.00 | $234.00 | 16,189 | — | — |
| 2023-04-14 | $183.00 | $183.00 | 2,293 | — | — |
| 2023-04-13 | $189.00 | $189.00 | 2,385 | — | — |
| 2023-04-12 | $198.00 | $198.00 | 943 | — | — |
| 2023-04-11 | $199.50 | $199.50 | 1,145 | — | — |
| 2023-04-10 | $199.50 | $199.50 | 2,352 | — | — |
| 2023-04-06 | $211.50 | $211.50 | 1,299 | — | — |
| 2023-04-05 | $214.50 | $214.50 | 2,207 | — | — |
| 2023-04-04 | $241.50 | $241.50 | 2,871 | — | — |
| 2023-04-03 | $246.00 | $246.00 | 5,711 | — | — |
| 2023-03-31 | $237.00 | $237.00 | 7,919 | — | — |
| 2023-03-30 | $234.00 | $234.00 | 5,332 | — | — |
| 2023-03-29 | $249.00 | $249.00 | 15,403 | — | — |
| 2023-03-28 | $294.00 | $294.00 | 33,239 | — | — |
| 2023-03-27 | $540.00 | $540.00 | 320,100 | — | — |
| 2023-03-24 | $285.00 | $285.00 | 563 | — | — |
| 2023-03-23 | $282.00 | $282.00 | 1,234 | — | — |
| 2023-03-22 | $291.00 | $291.00 | 931 | — | — |
| 2023-03-21 | $313.50 | $313.50 | 1,721 | — | — |
| 2023-03-20 | $321.00 | $321.00 | 1,280 | — | — |
| 2023-03-17 | $348.00 | $348.00 | 1,680 | — | — |
| 2023-03-16 | $433.50 | $433.50 | 2,101 | — | — |
| 2023-03-15 | $559.50 | $559.50 | 468 | — | — |
| 2023-03-14 | $597.00 | $597.00 | 246 | — | — |
| 2023-03-13 | $576.00 | $576.00 | 451 | — | — |
| 2023-03-10 | $618.00 | $618.00 | 659 | — | — |
| 2023-03-09 | $670.50 | $670.50 | 367 | — | — |
| 2023-03-08 | $720.00 | $720.00 | 657 | — | — |
| 2023-03-07 | $756.00 | $756.00 | 383 | — | — |
| 2023-03-06 | $714.00 | $714.00 | 431 | — | — |
| 2023-03-03 | $765.00 | $765.00 | 936 | — | — |
| 2023-03-02 | $772.50 | $772.50 | 1,487 | — | — |
| 2023-03-01 | $651.00 | $651.00 | 492 | — | — |
| 2023-02-28 | $672.00 | $672.00 | 515 | — | — |
| 2023-02-27 | $652.50 | $652.50 | 789 | — | — |
| 2023-02-24 | $649.50 | $649.50 | 580 | — | — |
| 2023-02-23 | $673.50 | $673.50 | 564 | — | — |
| 2023-02-22 | $673.50 | $673.50 | 1,515 | — | — |
| 2023-02-21 | $741.00 | $741.00 | 1,027 | — | — |
| 2023-02-17 | $774.00 | $774.00 | 1,995 | — | — |
| 2023-02-16 | $837.00 | $837.00 | 3,695 | — | — |
| 2023-02-15 | $766.50 | $766.50 | 1,955 | — | — |
| 2023-02-14 | $786.00 | $786.00 | 2,477 | — | — |
| 2023-02-13 | $837.00 | $837.00 | 2,017 | — | — |
| 2023-02-10 | $927.00 | $927.00 | 2,448 | — | — |
| 2023-02-09 | $954.00 | $954.00 | 3,114 | — | — |
| 2023-02-08 | $1,089.00 | $1,089.00 | 2,599 | — | — |
| 2023-02-07 | $1,065.00 | $1,065.00 | 3,562 | — | — |
| 2023-02-06 | $1,207.50 | $1,207.50 | 2,435 | — | — |
| 2023-02-03 | $1,335.00 | $1,335.00 | 4,382 | — | — |
| 2023-02-02 | $1,363.50 | $1,363.50 | 3,321 | — | — |
| 2023-02-01 | $1,420.50 | $1,420.50 | 5,977 | — | — |
| 2023-01-31 | $1,573.50 | $1,573.50 | 9,671 | — | — |
| 2023-01-30 | $1,972.50 | $1,972.50 | 30,483 | — | — |
| 2023-01-27 | $1,380.00 | $1,380.00 | 5,985 | — | — |
| 2023-01-26 | $1,650.00 | $1,650.00 | 6,988 | — | — |
| 2023-01-25 | $2,100.00 | $2,100.00 | 3,349 | — | — |
| 2023-01-24 | $2,550.00 | $2,550.00 | 14,032 | — | — |
| 2023-01-23 | $2,400.00 | $2,400.00 | 8,686 | — | — |
| 2023-01-20 | $2,100.00 | $2,100.00 | 21,045 | — | — |
| 2023-01-19 | $1,800.00 | $1,800.00 | 6,405 | — | — |
| 2023-01-18 | $1,500.00 | $1,500.00 | 1,470 | — | — |
| 2023-01-17 | $1,350.00 | $1,350.00 | 1,264 | — | — |
| 2023-01-13 | $1,350.00 | $1,350.00 | 1,026 | — | — |
| 2023-01-12 | $1,350.00 | $1,350.00 | 1,600 | — | — |
| 2023-01-11 | $1,500.00 | $1,500.00 | 1,507 | — | — |
| 2023-01-10 | $1,500.00 | $1,500.00 | 2,748 | — | — |
| 2023-01-09 | $1,350.00 | $1,350.00 | 1,191 | — | — |
| 2023-01-06 | $1,350.00 | $1,350.00 | 1,652 | — | — |
| 2023-01-05 | $1,350.00 | $1,350.00 | 1,542 | — | — |
| 2023-01-04 | $1,500.00 | $1,500.00 | 3,090 | — | — |
| 2023-01-03 | $1,500.00 | $1,500.00 | 4,264 | — | — |