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
- 2013-02-22 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 | $5.95 | $5.95 | 3,538,306 | — | — |
| 2023-12-28 | $6.76 | $6.76 | 71,223 | — | — |
| 2023-12-27 | $6.30 | $6.30 | 57,734 | — | — |
| 2023-12-26 | $6.06 | $6.06 | 16,340 | — | — |
| 2023-12-22 | $6.16 | $6.16 | 52,091 | — | — |
| 2023-12-21 | $6.44 | $6.44 | 18,891 | — | — |
| 2023-12-20 | $6.37 | $6.37 | 37,826 | — | — |
| 2023-12-19 | $6.44 | $6.44 | 31,543 | — | — |
| 2023-12-18 | $7.28 | $7.28 | 18,274 | — | — |
| 2023-12-15 | $6.93 | $6.93 | 16,534 | — | — |
| 2023-12-14 | $7.00 | $7.00 | 13,851 | — | — |
| 2023-12-13 | $6.58 | $6.58 | 11,183 | — | — |
| 2023-12-12 | $6.55 | $6.55 | 30,509 | — | — |
| 2023-12-11 | $6.86 | $6.86 | 44,717 | — | — |
| 2023-12-08 | $7.46 | $7.46 | 42,894 | — | — |
| 2023-12-07 | $9.10 | $9.10 | 239,094 | — | — |
| 2023-12-06 | $9.77 | $9.77 | 16,783 | — | — |
| 2023-12-05 | $9.98 | $9.98 | 37,851 | — | — |
| 2023-12-04 | $11.17 | $11.17 | 11,366 | — | — |
| 2023-12-01 | $11.38 | $11.38 | 21,986 | — | — |
| 2023-11-30 | $11.83 | $11.83 | 43,951 | — | — |
| 2023-11-29 | $13.83 | $13.83 | 160,043 | — | — |
| 2023-11-28 | $13.13 | $13.13 | 12,723 | — | — |
| 2023-11-27 | $11.97 | $11.97 | 7,689 | — | — |
| 2023-11-24 | $12.25 | $12.25 | 1,851 | — | — |
| 2023-11-22 | $11.83 | $11.83 | 6,166 | — | — |
| 2023-11-21 | $11.90 | $11.90 | 7,303 | — | — |
| 2023-11-20 | $12.78 | $12.78 | 19,157 | — | — |
| 2023-11-17 | $12.81 | $12.81 | 43,069 | — | — |
| 2023-11-16 | $11.66 | $11.66 | 18,023 | — | — |
| 2023-11-15 | $12.29 | $12.29 | 158,360 | — | — |
| 2023-11-14 | $12.67 | $12.67 | 15,520 | — | — |
| 2023-11-13 | $12.88 | $12.88 | 27,037 | — | — |
| 2023-11-10 | $13.41 | $13.41 | 210,689 | — | — |
| 2023-11-09 | $13.83 | $13.83 | 4,280 | — | — |
| 2023-11-08 | $14.60 | $14.60 | 4,900 | — | — |
| 2023-11-07 | $15.05 | $15.05 | 7,660 | — | — |
| 2023-11-06 | $15.05 | $15.05 | 19,314 | — | — |
| 2023-11-03 | $15.40 | $15.40 | 28,149 | — | — |
| 2023-11-02 | $14.39 | $14.39 | 36,626 | — | — |
| 2023-11-01 | $17.50 | $17.50 | 61,794 | — | — |
| 2023-10-31 | $26.74 | $26.74 | 70,651 | — | — |
| 2023-10-30 | $131.60 | $131.60 | 974 | — | — |
| 2023-10-27 | $144.90 | $144.90 | 491 | — | — |
| 2023-10-26 | $143.85 | $143.85 | 1,631 | — | — |
| 2023-10-25 | $136.85 | $136.85 | 931 | — | — |
| 2023-10-24 | $151.55 | $151.55 | 291 | — | — |
| 2023-10-23 | $148.05 | $148.05 | 597 | — | — |
| 2023-10-20 | $140.35 | $140.35 | 940 | — | — |
| 2023-10-19 | $150.15 | $150.15 | 726 | — | — |
| 2023-10-18 | $142.45 | $142.45 | 846 | — | — |
| 2023-10-17 | $130.20 | $130.20 | 414 | — | — |
| 2023-10-16 | $127.05 | $127.05 | 720 | — | — |
| 2023-10-13 | $120.05 | $120.05 | 754 | — | — |
| 2023-10-12 | $126.35 | $126.35 | 1,620 | — | — |
| 2023-10-11 | $115.39 | $115.39 | 1,846 | — | — |
| 2023-10-10 | $106.05 | $106.05 | 1,314 | — | — |
| 2023-10-09 | $125.30 | $125.30 | 143 | — | — |
| 2023-10-06 | $124.25 | $124.25 | 720 | — | — |
| 2023-10-05 | $126.35 | $126.35 | 443 | — | — |
| 2023-10-04 | $136.85 | $136.85 | 380 | — | — |
| 2023-10-03 | $135.45 | $135.45 | 109 | — | — |
| 2023-10-02 | $135.63 | $135.63 | 277 | — | — |
| 2023-09-29 | $141.40 | $141.40 | 209 | — | — |
| 2023-09-28 | $139.30 | $139.30 | 229 | — | — |
| 2023-09-27 | $147.00 | $147.00 | 151 | — | — |
| 2023-09-26 | $142.80 | $142.80 | 537 | — | — |
| 2023-09-25 | $148.40 | $148.40 | 383 | — | — |
| 2023-09-22 | $152.60 | $152.60 | 377 | — | — |
| 2023-09-21 | $152.60 | $152.60 | 1,026 | — | — |
| 2023-09-20 | $152.95 | $152.95 | 637 | — | — |
| 2023-09-19 | $140.35 | $140.35 | 377 | — | — |
| 2023-09-18 | $128.80 | $128.80 | 443 | — | — |
| 2023-09-15 | $145.60 | $145.60 | 357 | — | — |
| 2023-09-14 | $143.50 | $143.50 | 117 | — | — |
| 2023-09-13 | $143.15 | $143.15 | 120 | — | — |
| 2023-09-12 | $147.70 | $147.70 | 106 | — | — |
| 2023-09-11 | $140.35 | $140.35 | 849 | — | — |
| 2023-09-08 | $156.45 | $156.45 | 89 | — | — |
| 2023-09-07 | $154.35 | $154.35 | 154 | — | — |
| 2023-09-06 | $152.95 | $152.95 | 129 | — | — |
| 2023-09-05 | $153.65 | $153.65 | 303 | — | — |
| 2023-09-01 | $155.05 | $155.05 | 306 | — | — |
| 2023-08-31 | $159.25 | $159.25 | 189 | — | — |
| 2023-08-30 | $162.93 | $162.93 | 534 | — | — |
| 2023-08-29 | $172.20 | $172.20 | 1,400 | — | — |
| 2023-08-28 | $145.25 | $145.25 | 1,389 | — | — |
| 2023-08-25 | $133.70 | $133.70 | 457 | — | — |
| 2023-08-24 | $126.70 | $126.70 | 186 | — | — |
| 2023-08-23 | $127.40 | $127.40 | 126 | — | — |
| 2023-08-22 | $131.43 | $131.43 | 131 | — | — |
| 2023-08-21 | $131.60 | $131.60 | 111 | — | — |
| 2023-08-18 | $123.55 | $123.55 | 429 | — | — |
| 2023-08-17 | $120.40 | $120.40 | 74 | — | — |
| 2023-08-16 | $116.20 | $116.20 | 426 | — | — |
| 2023-08-15 | $115.50 | $115.50 | 169 | — | — |
| 2023-08-14 | $119.35 | $119.35 | 334 | — | — |
| 2023-08-11 | $124.60 | $124.60 | 386 | — | — |
| 2023-08-10 | $134.05 | $134.05 | 454 | — | — |
| 2023-08-09 | $143.50 | $143.50 | 240 | — | — |
| 2023-08-08 | $145.25 | $145.25 | 454 | — | — |
| 2023-08-07 | $140.70 | $140.70 | 771 | — | — |
| 2023-08-04 | $142.45 | $142.45 | 1,091 | — | — |
| 2023-08-03 | $142.80 | $142.80 | 343 | — | — |
| 2023-08-02 | $146.30 | $146.30 | 283 | — | — |
| 2023-08-01 | $147.00 | $147.00 | 677 | — | — |
| 2023-07-31 | $155.75 | $155.75 | 857 | — | — |
| 2023-07-28 | $152.25 | $152.25 | 563 | — | — |
| 2023-07-27 | $157.15 | $157.15 | 994 | — | — |
| 2023-07-26 | $162.40 | $162.40 | 406 | — | — |
| 2023-07-25 | $161.35 | $161.35 | 337 | — | — |
| 2023-07-24 | $151.55 | $151.55 | 514 | — | — |
| 2023-07-21 | $156.45 | $156.45 | 317 | — | — |
| 2023-07-20 | $158.20 | $158.20 | 391 | — | — |
| 2023-07-19 | $162.05 | $162.05 | 511 | — | — |
| 2023-07-18 | $156.80 | $156.80 | 509 | — | — |
| 2023-07-17 | $149.10 | $149.10 | 574 | — | — |
| 2023-07-14 | $162.40 | $162.40 | 1,440 | — | — |
| 2023-07-13 | $161.00 | $161.00 | 1,397 | — | — |
| 2023-07-12 | $173.60 | $173.60 | 763 | — | — |
| 2023-07-11 | $169.05 | $169.05 | 274 | — | — |
| 2023-07-10 | $163.27 | $163.27 | 1,049 | — | — |
| 2023-07-07 | $175.00 | $175.00 | 1,851 | — | — |
| 2023-07-06 | $182.35 | $182.35 | 7,109 | — | — |
| 2023-07-05 | $151.55 | $151.55 | 2,694 | — | — |
| 2023-07-03 | $144.55 | $144.55 | 3,071 | — | — |
| 2023-06-30 | $141.05 | $141.05 | 16,380 | — | — |
| 2023-06-29 | $147.35 | $147.35 | 218,940 | — | — |
| 2023-06-28 | $104.65 | $104.65 | 15,574 | — | — |
| 2023-06-27 | $104.65 | $104.65 | 397 | — | — |
| 2023-06-26 | $107.80 | $107.80 | 183 | — | — |
| 2023-06-23 | $110.60 | $110.60 | 374 | — | — |
| 2023-06-22 | $116.17 | $116.17 | 229 | — | — |
| 2023-06-21 | $116.90 | $116.90 | 766 | — | — |
| 2023-06-20 | $120.40 | $120.40 | 874 | — | — |
| 2023-06-16 | $125.65 | $125.65 | 111 | — | — |
| 2023-06-15 | $131.25 | $131.25 | 274 | — | — |
| 2023-06-14 | $131.95 | $131.95 | 454 | — | — |
| 2023-06-13 | $120.75 | $120.75 | 514 | — | — |
| 2023-06-12 | $119.00 | $119.00 | 226 | — | — |
| 2023-06-09 | $116.90 | $116.90 | 151 | — | — |
| 2023-06-08 | $118.30 | $118.30 | 446 | — | — |
| 2023-06-07 | $114.10 | $114.10 | 811 | — | — |
| 2023-06-06 | $112.00 | $112.00 | 177 | — | — |
| 2023-06-05 | $110.95 | $110.95 | 500 | — | — |
| 2023-06-02 | $121.45 | $121.45 | 3,069 | — | — |
| 2023-06-01 | $108.64 | $108.64 | 171 | — | — |
| 2023-05-31 | $112.35 | $112.35 | 271 | — | — |
| 2023-05-30 | $107.45 | $107.45 | 180 | — | — |
| 2023-05-26 | $106.05 | $106.05 | 523 | — | — |
| 2023-05-25 | $103.95 | $103.95 | 200 | — | — |
| 2023-05-24 | $107.10 | $107.10 | 694 | — | — |
| 2023-05-23 | $110.60 | $110.60 | 3,229 | — | — |
| 2023-05-22 | $106.75 | $106.75 | 314 | — | — |
| 2023-05-19 | $100.94 | $100.94 | 511 | — | — |
| 2023-05-18 | $104.13 | $104.13 | 131 | — | — |
| 2023-05-17 | $101.85 | $101.85 | 326 | — | — |
| 2023-05-16 | $101.50 | $101.50 | 369 | — | — |
| 2023-05-15 | $105.00 | $105.00 | 214 | — | — |
| 2023-05-12 | $107.10 | $107.10 | 206 | — | — |
| 2023-05-11 | $111.30 | $111.30 | 714 | — | — |
| 2023-05-10 | $119.35 | $119.35 | 400 | — | — |
| 2023-05-09 | $114.97 | $114.97 | 511 | — | — |
| 2023-05-08 | $112.00 | $112.00 | 626 | — | — |
| 2023-05-05 | $117.95 | $117.95 | 4,183 | — | — |
| 2023-05-04 | $143.54 | $143.54 | 4,006 | — | — |
| 2023-05-03 | $152.60 | $152.60 | 23,869 | — | — |
| 2023-05-02 | $103.60 | $103.60 | 66 | — | — |
| 2023-05-01 | $101.15 | $101.15 | 214 | — | — |
| 2023-04-28 | $96.95 | $96.95 | 269 | — | — |
| 2023-04-27 | $99.40 | $99.40 | 294 | — | — |
| 2023-04-26 | $98.00 | $98.00 | 394 | — | — |
| 2023-04-25 | $103.60 | $103.60 | 406 | — | — |
| 2023-04-24 | $112.00 | $112.00 | 140 | — | — |
| 2023-04-21 | $113.75 | $113.75 | 309 | — | — |
| 2023-04-20 | $115.32 | $115.32 | 194 | — | — |
| 2023-04-19 | $112.88 | $112.88 | 1,294 | — | — |
| 2023-04-18 | $120.05 | $120.05 | 869 | — | — |
| 2023-04-17 | $118.65 | $118.65 | 2,751 | — | — |
| 2023-04-14 | $99.36 | $99.36 | 440 | — | — |
| 2023-04-13 | $100.45 | $100.45 | 409 | — | — |
| 2023-04-12 | $99.75 | $99.75 | 160 | — | — |
| 2023-04-11 | $101.85 | $101.85 | 1,211 | — | — |
| 2023-04-10 | $107.80 | $107.80 | 203 | — | — |
| 2023-04-06 | $113.05 | $113.05 | 891 | — | — |
| 2023-04-05 | $122.85 | $122.85 | 177 | — | — |
| 2023-04-04 | $126.35 | $126.35 | 189 | — | — |
| 2023-04-03 | $137.20 | $137.20 | 80 | — | — |
| 2023-03-31 | $123.51 | $123.51 | 183 | — | — |
| 2023-03-30 | $124.25 | $124.25 | 134 | — | — |
| 2023-03-29 | $127.40 | $127.40 | 140 | — | — |
| 2023-03-28 | $127.05 | $127.05 | 1,380 | — | — |
| 2023-03-27 | $126.46 | $126.46 | 169 | — | — |
| 2023-03-24 | $128.80 | $128.80 | 66 | — | — |
| 2023-03-23 | $125.30 | $125.30 | 166 | — | — |
| 2023-03-22 | $129.54 | $129.54 | 177 | — | — |
| 2023-03-21 | $138.25 | $138.25 | 403 | — | — |
| 2023-03-20 | $127.40 | $127.40 | 1,231 | — | — |
| 2023-03-17 | $134.75 | $134.75 | 2,183 | — | — |
| 2023-03-16 | $154.35 | $154.35 | 6,214 | — | — |
| 2023-03-15 | $115.15 | $115.15 | 1,451 | — | — |
| 2023-03-14 | $98.35 | $98.35 | 1,280 | — | — |
| 2023-03-13 | $108.50 | $108.50 | 300 | — | — |
| 2023-03-10 | $104.30 | $104.30 | 1,946 | — | — |
| 2023-03-09 | $119.35 | $119.35 | 871 | — | — |
| 2023-03-08 | $130.55 | $130.55 | 666 | — | — |
| 2023-03-07 | $134.75 | $134.75 | 3,751 | — | — |
| 2023-03-06 | $162.23 | $162.23 | 129 | — | — |
| 2023-03-03 | $165.20 | $165.20 | 2,437 | — | — |
| 2023-03-02 | $175.70 | $175.70 | 149 | — | — |
| 2023-03-01 | $171.50 | $171.50 | 337 | — | — |
| 2023-02-28 | $174.65 | $174.65 | 97 | — | — |
| 2023-02-27 | $173.25 | $173.25 | 203 | — | — |
| 2023-02-24 | $176.40 | $176.40 | 91 | — | — |
| 2023-02-23 | $169.75 | $169.75 | 500 | — | — |
| 2023-02-22 | $180.95 | $180.95 | 411 | — | — |
| 2023-02-21 | $198.45 | $198.45 | 237 | — | — |
| 2023-02-17 | $205.80 | $205.80 | 134 | — | — |
| 2023-02-16 | $211.40 | $211.40 | 257 | — | — |
| 2023-02-15 | $211.75 | $211.75 | 180 | — | — |
| 2023-02-14 | $215.60 | $215.60 | 389 | — | — |
| 2023-02-13 | $213.50 | $213.50 | 169 | — | — |
| 2023-02-10 | $221.20 | $221.20 | 160 | — | — |
| 2023-02-09 | $222.25 | $222.25 | 220 | — | — |
| 2023-02-08 | $225.05 | $225.05 | 489 | — | — |
| 2023-02-07 | $233.80 | $233.80 | 297 | — | — |
| 2023-02-06 | $246.75 | $246.75 | 843 | — | — |
| 2023-02-03 | $239.40 | $239.40 | 300 | — | — |
| 2023-02-02 | $244.65 | $244.65 | 386 | — | — |
| 2023-02-01 | $229.60 | $229.60 | 163 | — | — |
| 2023-01-31 | $220.50 | $220.50 | 1,166 | — | — |
| 2023-01-30 | $211.23 | $211.23 | 617 | — | — |
| 2023-01-27 | $229.60 | $229.60 | 1,663 | — | — |
| 2023-01-26 | $241.50 | $241.50 | 1,786 | — | — |
| 2023-01-25 | $200.90 | $200.90 | 360 | — | — |
| 2023-01-24 | $203.00 | $203.00 | 451 | — | — |
| 2023-01-23 | $212.10 | $212.10 | 974 | — | — |
| 2023-01-20 | $221.90 | $221.90 | 1,143 | — | — |
| 2023-01-19 | $225.05 | $225.05 | 254 | — | — |
| 2023-01-18 | $227.50 | $227.50 | 1,209 | — | — |
| 2023-01-17 | $252.00 | $252.00 | 1,469 | — | — |
| 2023-01-13 | $248.85 | $248.85 | 103 | — | — |
| 2023-01-12 | $255.50 | $255.50 | 1,151 | — | — |
| 2023-01-11 | $275.45 | $275.45 | 840 | — | — |
| 2023-01-10 | $278.25 | $278.25 | 220 | — | — |
| 2023-01-09 | $265.65 | $265.65 | 2,549 | — | — |
| 2023-01-06 | $273.70 | $273.70 | 346 | — | — |
| 2023-01-05 | $284.90 | $284.90 | 3,580 | — | — |
| 2023-01-04 | $293.30 | $293.30 | 1,049 | — | — |
| 2023-01-03 | $295.05 | $295.05 | 2,400 | — | — |