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
- 2021-05-10 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 | $5.39 | $5.39 | 73,450 | — | — |
| 2023-12-28 | $5.35 | $5.35 | 24,690 | — | — |
| 2023-12-27 | $5.33 | $5.33 | 34,440 | — | — |
| 2023-12-26 | $5.32 | $5.32 | 27,590 | — | — |
| 2023-12-22 | $5.39 | $5.39 | 58,860 | — | — |
| 2023-12-21 | $5.38 | $5.38 | 45,440 | — | — |
| 2023-12-20 | $5.51 | $5.51 | 59,480 | — | — |
| 2023-12-19 | $5.54 | $5.54 | 45,370 | — | — |
| 2023-12-18 | $5.45 | $5.45 | 57,170 | — | — |
| 2023-12-15 | $5.73 | $5.73 | 51,040 | — | — |
| 2023-12-14 | $5.90 | $5.90 | 64,280 | — | — |
| 2023-12-13 | $5.89 | $5.89 | 31,330 | — | — |
| 2023-12-12 | $5.89 | $5.89 | 19,980 | — | — |
| 2023-12-11 | $5.94 | $5.94 | 57,260 | — | — |
| 2023-12-08 | $5.89 | $5.89 | 28,910 | — | — |
| 2023-12-07 | $6.00 | $6.00 | 114,460 | — | — |
| 2023-12-06 | $5.62 | $5.62 | 41,740 | — | — |
| 2023-12-05 | $5.84 | $5.84 | 41,080 | — | — |
| 2023-12-04 | $6.12 | $6.12 | 25,110 | — | — |
| 2023-12-01 | $6.18 | $6.18 | 43,730 | — | — |
| 2023-11-30 | $6.50 | $6.50 | 30,620 | — | — |
| 2023-11-29 | $6.82 | $6.82 | 26,410 | — | — |
| 2023-11-28 | $6.80 | $6.80 | 32,720 | — | — |
| 2023-11-27 | $7.02 | $7.02 | 20,130 | — | — |
| 2023-11-24 | $7.01 | $7.01 | 19,110 | — | — |
| 2023-11-22 | $7.00 | $7.00 | 21,430 | — | — |
| 2023-11-21 | $6.90 | $6.90 | 15,020 | — | — |
| 2023-11-20 | $7.23 | $7.23 | 19,530 | — | — |
| 2023-11-17 | $7.34 | $7.34 | 29,940 | — | — |
| 2023-11-16 | $7.06 | $7.06 | 57,330 | — | — |
| 2023-11-15 | $6.80 | $6.80 | 96,330 | — | — |
| 2023-11-14 | $7.97 | $7.97 | 29,200 | — | — |
| 2023-11-13 | $7.90 | $7.90 | 56,470 | — | — |
| 2023-11-10 | $8.37 | $8.37 | 26,550 | — | — |
| 2023-11-09 | $8.30 | $8.30 | 30,490 | — | — |
| 2023-11-08 | $8.31 | $8.31 | 13,530 | — | — |
| 2023-11-07 | $8.47 | $8.47 | 19,100 | — | — |
| 2023-11-06 | $8.50 | $8.50 | 21,820 | — | — |
| 2023-11-03 | $8.60 | $8.60 | 31,120 | — | — |
| 2023-11-02 | $8.70 | $8.70 | 69,580 | — | — |
| 2023-11-01 | $8.30 | $8.30 | 45,800 | — | — |
| 2023-10-31 | $8.25 | $8.25 | 30,180 | — | — |
| 2023-10-30 | $8.20 | $8.20 | 44,800 | — | — |
| 2023-10-27 | $8.12 | $8.12 | 19,180 | — | — |
| 2023-10-26 | $8.13 | $8.13 | 23,150 | — | — |
| 2023-10-25 | $8.17 | $8.17 | 52,030 | — | — |
| 2023-10-24 | $8.20 | $8.20 | 29,170 | — | — |
| 2023-10-23 | $8.26 | $8.26 | 47,840 | — | — |
| 2023-10-20 | $8.27 | $8.27 | 31,200 | — | — |
| 2023-10-19 | $8.33 | $8.33 | 26,480 | — | — |
| 2023-10-18 | $8.27 | $8.27 | 25,840 | — | — |
| 2023-10-17 | $8.35 | $8.35 | 32,440 | — | — |
| 2023-10-16 | $8.23 | $8.23 | 20,680 | — | — |
| 2023-10-13 | $8.27 | $8.27 | 25,810 | — | — |
| 2023-10-12 | $8.26 | $8.26 | 70,750 | — | — |
| 2023-10-11 | $8.38 | $8.38 | 42,630 | — | — |
| 2023-10-10 | $8.36 | $8.36 | 43,580 | — | — |
| 2023-10-09 | $8.20 | $8.20 | 39,350 | — | — |
| 2023-10-06 | $8.51 | $8.51 | 49,310 | — | — |
| 2023-10-05 | $8.40 | $8.40 | 38,520 | — | — |
| 2023-10-04 | $8.30 | $8.30 | 92,550 | — | — |
| 2023-10-03 | $8.18 | $8.18 | 96,720 | — | — |
| 2023-10-02 | $8.53 | $8.53 | 65,480 | — | — |
| 2023-09-29 | $8.69 | $8.69 | 74,600 | — | — |
| 2023-09-28 | $8.48 | $8.48 | 95,300 | — | — |
| 2023-09-27 | $8.44 | $8.44 | 91,900 | — | — |
| 2023-09-26 | $8.53 | $8.53 | 142,410 | — | — |
| 2023-09-25 | $9.13 | $9.13 | 208,320 | — | — |
| 2023-09-22 | $9.66 | $9.66 | 141,760 | — | — |
| 2023-09-21 | $10.20 | $10.20 | 129,770 | — | — |
| 2023-09-20 | $11.60 | $11.60 | 651,950 | — | — |
| 2023-09-19 | $14.20 | $14.20 | 35,720 | — | — |
| 2023-09-18 | $14.50 | $14.50 | 34,040 | — | — |
| 2023-09-15 | $14.70 | $14.70 | 81,850 | — | — |
| 2023-09-14 | $14.60 | $14.60 | 51,000 | — | — |
| 2023-09-13 | $14.40 | $14.40 | 76,160 | — | — |
| 2023-09-12 | $14.40 | $14.40 | 35,530 | — | — |
| 2023-09-11 | $14.50 | $14.50 | 66,960 | — | — |
| 2023-09-08 | $14.60 | $14.60 | 61,190 | — | — |
| 2023-09-07 | $14.40 | $14.40 | 134,240 | — | — |
| 2023-09-06 | $15.30 | $15.30 | 77,070 | — | — |
| 2023-09-05 | $15.60 | $15.60 | 108,430 | — | — |
| 2023-09-01 | $15.80 | $15.80 | 87,840 | — | — |
| 2023-08-31 | $15.60 | $15.60 | 88,280 | — | — |
| 2023-08-30 | $15.40 | $15.40 | 100,910 | — | — |
| 2023-08-29 | $15.70 | $15.70 | 76,290 | — | — |
| 2023-08-28 | $15.70 | $15.70 | 89,430 | — | — |
| 2023-08-25 | $15.90 | $15.90 | 83,160 | — | — |
| 2023-08-24 | $16.10 | $16.10 | 106,810 | — | — |
| 2023-08-23 | $16.90 | $16.90 | 78,180 | — | — |
| 2023-08-22 | $17.20 | $17.20 | 135,370 | — | — |
| 2023-08-21 | $17.00 | $17.00 | 809,920 | — | — |
| 2023-08-18 | $15.30 | $15.30 | 311,720 | — | — |
| 2023-08-17 | $17.70 | $17.70 | 95,370 | — | — |
| 2023-08-16 | $18.00 | $18.00 | 126,340 | — | — |
| 2023-08-15 | $18.00 | $18.00 | 109,360 | — | — |
| 2023-08-14 | $18.80 | $18.80 | 187,680 | — | — |
| 2023-08-11 | $18.30 | $18.30 | 230,990 | — | — |
| 2023-08-10 | $19.50 | $19.50 | 526,600 | — | — |
| 2023-08-09 | $20.00 | $20.00 | 1,615,970 | — | — |
| 2023-08-08 | $19.00 | $19.00 | 5,238,450 | — | — |
| 2023-08-07 | $15.40 | $15.40 | 310,410 | — | — |
| 2023-08-04 | $17.10 | $17.10 | 223,000 | — | — |
| 2023-08-03 | $17.90 | $17.90 | 221,060 | — | — |
| 2023-08-02 | $18.60 | $18.60 | 212,030 | — | — |
| 2023-08-01 | $20.00 | $20.00 | 252,840 | — | — |
| 2023-07-31 | $20.60 | $20.60 | 359,270 | — | — |
| 2023-07-28 | $21.00 | $21.00 | 188,720 | — | — |
| 2023-07-27 | $21.00 | $21.00 | 355,380 | — | — |
| 2023-07-26 | $21.90 | $21.90 | 823,550 | — | — |
| 2023-07-25 | $21.90 | $21.90 | 186,240 | — | — |
| 2023-07-24 | $22.70 | $22.70 | 395,220 | — | — |
| 2023-07-21 | $24.60 | $24.60 | 688,920 | — | — |
| 2023-07-20 | $25.40 | $25.40 | 4,977,630 | — | — |
| 2023-07-19 | $22.80 | $22.80 | 710,370 | — | — |
| 2023-07-18 | $23.20 | $23.20 | 1,349,120 | — | — |
| 2023-07-17 | $38.10 | $38.10 | 246,050 | — | — |
| 2023-07-14 | $43.50 | $43.50 | 193,820 | — | — |
| 2023-07-13 | $44.60 | $44.60 | 628,810 | — | — |
| 2023-07-12 | $42.90 | $42.90 | 799,710 | — | — |
| 2023-07-11 | $55.60 | $55.60 | 918,710 | — | — |
| 2023-07-10 | $60.10 | $60.10 | 6,269,670 | — | — |
| 2023-07-07 | $47.00 | $47.00 | 16,024,310 | — | — |
| 2023-07-06 | $20.90 | $20.90 | 119,220 | — | — |
| 2023-07-05 | $21.50 | $21.50 | 14,980 | — | — |
| 2023-07-03 | $21.00 | $21.00 | 9,870 | — | — |
| 2023-06-30 | $21.00 | $21.00 | 8,310 | — | — |
| 2023-06-29 | $21.20 | $21.20 | 17,910 | — | — |
| 2023-06-28 | $20.50 | $20.50 | 27,430 | — | — |
| 2023-06-27 | $21.20 | $21.20 | 50,890 | — | — |
| 2023-06-26 | $20.20 | $20.20 | 34,150 | — | — |
| 2023-06-23 | $18.60 | $18.60 | 3,620 | — | — |
| 2023-06-22 | $18.70 | $18.70 | 10,350 | — | — |
| 2023-06-21 | $19.00 | $19.00 | 20,190 | — | — |
| 2023-06-20 | $19.40 | $19.40 | 17,590 | — | — |
| 2023-06-16 | $18.00 | $18.00 | 8,770 | — | — |
| 2023-06-15 | $17.90 | $17.90 | 24,330 | — | — |
| 2023-06-14 | $17.40 | $17.40 | 23,690 | — | — |
| 2023-06-13 | $17.60 | $17.60 | 12,510 | — | — |
| 2023-06-12 | $18.30 | $18.30 | 34,410 | — | — |
| 2023-06-09 | $18.20 | $18.20 | 15,860 | — | — |
| 2023-06-08 | $18.30 | $18.30 | 38,490 | — | — |
| 2023-06-07 | $19.80 | $19.80 | 28,670 | — | — |
| 2023-06-06 | $19.90 | $19.90 | 15,150 | — | — |
| 2023-06-05 | $19.50 | $19.50 | 27,110 | — | — |
| 2023-06-02 | $20.20 | $20.20 | 19,060 | — | — |
| 2023-06-01 | $18.90 | $18.90 | 13,270 | — | — |
| 2023-05-31 | $18.50 | $18.50 | 7,820 | — | — |
| 2023-05-30 | $18.60 | $18.60 | 13,450 | — | — |
| 2023-05-26 | $17.70 | $17.70 | 6,380 | — | — |
| 2023-05-25 | $17.20 | $17.20 | 10,220 | — | — |
| 2023-05-24 | $17.40 | $17.40 | 10,480 | — | — |
| 2023-05-23 | $16.80 | $16.80 | 21,480 | — | — |
| 2023-05-22 | $17.40 | $17.40 | 19,920 | — | — |
| 2023-05-19 | $18.70 | $18.70 | 25,600 | — | — |
| 2023-05-18 | $19.40 | $19.40 | 21,130 | — | — |
| 2023-05-17 | $19.00 | $19.00 | 17,170 | — | — |
| 2023-05-16 | $19.90 | $19.90 | 11,190 | — | — |
| 2023-05-15 | $19.40 | $19.40 | 8,480 | — | — |
| 2023-05-12 | $19.30 | $19.30 | 25,530 | — | — |
| 2023-05-11 | $20.40 | $20.40 | 18,160 | — | — |
| 2023-05-10 | $20.30 | $20.30 | 23,940 | — | — |
| 2023-05-09 | $19.20 | $19.20 | 29,500 | — | — |
| 2023-05-08 | $18.80 | $18.80 | 24,090 | — | — |
| 2023-05-05 | $17.70 | $17.70 | 23,660 | — | — |
| 2023-05-04 | $17.00 | $17.00 | 20,170 | — | — |
| 2023-05-03 | $17.00 | $17.00 | 23,060 | — | — |
| 2023-05-02 | $17.90 | $17.90 | 13,810 | — | — |
| 2023-05-01 | $18.10 | $18.10 | 14,420 | — | — |
| 2023-04-28 | $17.80 | $17.80 | 18,400 | — | — |
| 2023-04-27 | $17.50 | $17.50 | 29,440 | — | — |
| 2023-04-26 | $17.60 | $17.60 | 25,350 | — | — |
| 2023-04-25 | $18.50 | $18.50 | 40,510 | — | — |
| 2023-04-24 | $21.60 | $21.60 | 38,790 | — | — |
| 2023-04-21 | $22.80 | $22.80 | 46,950 | — | — |
| 2023-04-20 | $25.20 | $25.20 | 35,110 | — | — |
| 2023-04-19 | $26.90 | $26.90 | 17,000 | — | — |
| 2023-04-18 | $27.10 | $27.10 | 32,790 | — | — |
| 2023-04-17 | $27.40 | $27.40 | 25,590 | — | — |
| 2023-04-14 | $27.10 | $27.10 | 50,670 | — | — |
| 2023-04-13 | $28.00 | $28.00 | 50,120 | — | — |
| 2023-04-12 | $28.40 | $28.40 | 76,610 | — | — |
| 2023-04-11 | $28.10 | $28.10 | 89,540 | — | — |
| 2023-04-10 | $27.20 | $27.20 | 131,790 | — | — |
| 2023-04-06 | $29.30 | $29.30 | 772,910 | — | — |
| 2023-04-05 | $30.00 | $30.00 | 229,910 | — | — |
| 2023-04-04 | $29.40 | $29.40 | 171,940 | — | — |
| 2023-04-03 | $39.90 | $39.90 | 198,470 | — | — |
| 2023-03-31 | $48.00 | $48.00 | 874,920 | — | — |
| 2023-03-30 | $117.90 | $117.90 | 10,810 | — | — |
| 2023-03-29 | $118.30 | $118.30 | 73,050 | — | — |
| 2023-03-28 | $120.20 | $120.20 | 46,550 | — | — |
| 2023-03-27 | $118.00 | $118.00 | 68,600 | — | — |
| 2023-03-24 | $83.60 | $83.60 | 360 | — | — |
| 2023-03-23 | $81.20 | $81.20 | 670 | — | — |
| 2023-03-22 | $82.00 | $82.00 | 430 | — | — |
| 2023-03-21 | $80.80 | $80.80 | 2,800 | — | — |
| 2023-03-20 | $81.50 | $81.50 | 2,590 | — | — |
| 2023-03-17 | $79.70 | $79.70 | 480 | — | — |
| 2023-03-16 | $80.70 | $80.70 | 300 | — | — |
| 2023-03-15 | $80.90 | $80.90 | 670 | — | — |
| 2023-03-14 | $78.90 | $78.90 | 1,020 | — | — |
| 2023-03-13 | $80.20 | $80.20 | 760 | — | — |
| 2023-03-10 | $79.30 | $79.30 | 1,160 | — | — |
| 2023-03-09 | $80.50 | $80.50 | 1,590 | — | — |
| 2023-03-08 | $82.50 | $82.50 | 1,640 | — | — |
| 2023-03-07 | $77.50 | $77.50 | 1,010 | — | — |
| 2023-03-06 | $81.00 | $81.00 | 1,230 | — | — |
| 2023-03-03 | $77.50 | $77.50 | 1,080 | — | — |
| 2023-03-02 | $77.82 | $77.82 | 1,370 | — | — |
| 2023-03-01 | $80.38 | $80.38 | 1,790 | — | — |
| 2023-02-28 | $77.12 | $77.12 | 3,230 | — | — |
| 2023-02-27 | $72.10 | $72.10 | 1,710 | — | — |
| 2023-02-24 | $70.00 | $70.00 | 2,030 | — | — |
| 2023-02-23 | $69.00 | $69.00 | 500 | — | — |
| 2023-02-22 | $68.40 | $68.40 | 3,840 | — | — |
| 2023-02-21 | $70.90 | $70.90 | 1,140 | — | — |
| 2023-02-17 | $70.30 | $70.30 | 1,380 | — | — |
| 2023-02-16 | $68.25 | $68.25 | 1,040 | — | — |
| 2023-02-15 | $66.30 | $66.30 | 2,420 | — | — |
| 2023-02-14 | $68.20 | $68.20 | 2,470 | — | — |
| 2023-02-13 | $68.20 | $68.20 | 1,840 | — | — |
| 2023-02-10 | $63.12 | $63.12 | 2,850 | — | — |
| 2023-02-09 | $65.70 | $65.70 | 10,630 | — | — |
| 2023-02-08 | $67.80 | $67.80 | 2,210 | — | — |
| 2023-02-07 | $66.50 | $66.50 | 1,320 | — | — |
| 2023-02-06 | $71.00 | $71.00 | 2,850 | — | — |
| 2023-02-03 | $70.00 | $70.00 | 3,040 | — | — |
| 2023-02-02 | $69.00 | $69.00 | 5,590 | — | — |
| 2023-02-01 | $68.80 | $68.80 | 4,840 | — | — |
| 2023-01-31 | $68.70 | $68.70 | 1,970 | — | — |
| 2023-01-30 | $68.30 | $68.30 | 1,290 | — | — |
| 2023-01-27 | $67.70 | $67.70 | 1,640 | — | — |
| 2023-01-26 | $70.50 | $70.50 | 2,320 | — | — |
| 2023-01-25 | $70.90 | $70.90 | 2,050 | — | — |
| 2023-01-24 | $70.20 | $70.20 | 4,150 | — | — |
| 2023-01-23 | $66.50 | $66.50 | 6,210 | — | — |
| 2023-01-20 | $70.90 | $70.90 | 13,850 | — | — |
| 2023-01-19 | $77.20 | $77.20 | 237,580 | — | — |
| 2023-01-18 | $55.80 | $55.80 | 8,330 | — | — |
| 2023-01-17 | $65.40 | $65.40 | 5,100 | — | — |
| 2023-01-13 | $81.00 | $81.00 | 2,120 | — | — |
| 2023-01-12 | $82.80 | $82.80 | 4,390 | — | — |
| 2023-01-11 | $85.80 | $85.80 | 5,270 | — | — |
| 2023-01-10 | $90.00 | $90.00 | 4,810 | — | — |
| 2023-01-09 | $88.00 | $88.00 | 6,460 | — | — |
| 2023-01-06 | $85.79 | $85.79 | 10,250 | — | — |
| 2023-01-05 | $97.40 | $97.40 | 18,630 | — | — |
| 2023-01-04 | $96.20 | $96.20 | 29,130 | — | — |
| 2023-01-03 | $96.30 | $96.30 | 249,250 | — | — |