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
- 2021-04-20 to 2026-08-28
- 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 | $10.48 | $10.48 | 769,950 | — | — |
| 2023-12-28 | $7.84 | $7.84 | 39,125 | — | — |
| 2023-12-27 | $7.56 | $7.56 | 17,938 | — | — |
| 2023-12-26 | $7.28 | $7.28 | 52,788 | — | — |
| 2023-12-22 | $8.08 | $8.08 | 56,050 | — | — |
| 2023-12-21 | $8.48 | $8.48 | 43,600 | — | — |
| 2023-12-20 | $9.18 | $9.18 | 172,575 | — | — |
| 2023-12-19 | $9.92 | $9.92 | 1,972,325 | — | — |
| 2023-12-18 | $10.84 | $10.84 | 187,500 | — | — |
| 2023-12-15 | $10.72 | $10.72 | 1,925 | — | — |
| 2023-12-14 | $10.56 | $10.56 | 1,625 | — | — |
| 2023-12-13 | $10.40 | $10.40 | 2,138 | — | — |
| 2023-12-12 | $10.32 | $10.32 | 4,388 | — | — |
| 2023-12-11 | $10.96 | $10.96 | 2,900 | — | — |
| 2023-12-08 | $10.88 | $10.88 | 2,213 | — | — |
| 2023-12-07 | $10.96 | $10.96 | 4,675 | — | — |
| 2023-12-06 | $10.96 | $10.96 | 4,475 | — | — |
| 2023-12-05 | $10.88 | $10.88 | 16,613 | — | — |
| 2023-12-04 | $12.64 | $12.64 | 4,975 | — | — |
| 2023-12-01 | $13.12 | $13.12 | 14,288 | — | — |
| 2023-11-30 | $14.64 | $14.64 | 35,888 | — | — |
| 2023-11-29 | $13.04 | $13.04 | 19,313 | — | — |
| 2023-11-28 | $12.64 | $12.64 | 8,288 | — | — |
| 2023-11-27 | $12.80 | $12.80 | 7,850 | — | — |
| 2023-11-24 | $12.96 | $12.96 | 7,100 | — | — |
| 2023-11-22 | $13.36 | $13.36 | 12,100 | — | — |
| 2023-11-21 | $14.72 | $14.72 | 16,150 | — | — |
| 2023-11-20 | $13.20 | $13.20 | 44,163 | — | — |
| 2023-11-17 | $16.16 | $16.16 | 12,349 | — | — |
| 2023-11-16 | $16.32 | $16.32 | 15,226 | — | — |
| 2023-11-15 | $16.48 | $16.48 | 3,152 | — | — |
| 2023-11-14 | $17.12 | $17.12 | 8,016 | — | — |
| 2023-11-13 | $16.00 | $16.00 | 4,844 | — | — |
| 2023-11-10 | $16.64 | $16.64 | 1,704 | — | — |
| 2023-11-09 | $16.96 | $16.96 | 4,209 | — | — |
| 2023-11-08 | $17.12 | $17.12 | 2,423 | — | — |
| 2023-11-07 | $17.76 | $17.76 | 1,947 | — | — |
| 2023-11-06 | $18.72 | $18.72 | 2,393 | — | — |
| 2023-11-03 | $18.88 | $18.88 | 16,368 | — | — |
| 2023-11-02 | $16.48 | $16.48 | 2,652 | — | — |
| 2023-11-01 | $16.32 | $16.32 | 4,832 | — | — |
| 2023-10-31 | $16.48 | $16.48 | 7,036 | — | — |
| 2023-10-30 | $16.48 | $16.48 | 3,905 | — | — |
| 2023-10-27 | $16.16 | $16.16 | 7,721 | — | — |
| 2023-10-26 | $16.16 | $16.16 | 11,306 | — | — |
| 2023-10-25 | $16.16 | $16.16 | 6,687 | — | — |
| 2023-10-24 | $16.48 | $16.48 | 7,684 | — | — |
| 2023-10-23 | $15.84 | $15.84 | 16,285 | — | — |
| 2023-10-20 | $14.88 | $14.88 | 24,937 | — | — |
| 2023-10-19 | $17.92 | $17.92 | 194,511 | — | — |
| 2023-10-18 | $18.88 | $18.88 | 8,690 | — | — |
| 2023-10-17 | $18.72 | $18.72 | 4,133 | — | — |
| 2023-10-16 | $18.24 | $18.24 | 7,675 | — | — |
| 2023-10-13 | $17.92 | $17.92 | 27,141 | — | — |
| 2023-10-12 | $18.88 | $18.88 | 13,261 | — | — |
| 2023-10-11 | $19.20 | $19.20 | 29,108 | — | — |
| 2023-10-10 | $17.92 | $17.92 | 6,999 | — | — |
| 2023-10-09 | $17.28 | $17.28 | 4,711 | — | — |
| 2023-10-06 | $18.08 | $18.08 | 8,686 | — | — |
| 2023-10-05 | $18.24 | $18.24 | 11,314 | — | — |
| 2023-10-04 | $17.28 | $17.28 | 3,533 | — | — |
| 2023-10-03 | $17.60 | $17.60 | 13,286 | — | — |
| 2023-10-02 | $17.44 | $17.44 | 9,061 | — | — |
| 2023-09-29 | $16.96 | $16.96 | 13,684 | — | — |
| 2023-09-28 | $16.48 | $16.48 | 13,159 | — | — |
| 2023-09-27 | $17.44 | $17.44 | 28,191 | — | — |
| 2023-09-26 | $19.04 | $19.04 | 151,063 | — | — |
| 2023-09-25 | $20.80 | $20.80 | 48,262 | — | — |
| 2023-09-22 | $20.96 | $20.96 | 4,699 | — | — |
| 2023-09-21 | $21.28 | $21.28 | 8,518 | — | — |
| 2023-09-20 | $22.24 | $22.24 | 8,905 | — | — |
| 2023-09-19 | $23.04 | $23.04 | 23,621 | — | — |
| 2023-09-18 | $22.72 | $22.72 | 13,121 | — | — |
| 2023-09-15 | $24.64 | $24.64 | 5,814 | — | — |
| 2023-09-14 | $25.60 | $25.60 | 5,804 | — | — |
| 2023-09-13 | $26.72 | $26.72 | 8,233 | — | — |
| 2023-09-12 | $27.20 | $27.20 | 14,160 | — | — |
| 2023-09-11 | $25.92 | $25.92 | 19,896 | — | — |
| 2023-09-08 | $28.16 | $28.16 | 20,182 | — | — |
| 2023-09-07 | $28.64 | $28.64 | 28,973 | — | — |
| 2023-09-06 | $31.68 | $31.68 | 30,971 | — | — |
| 2023-09-05 | $34.08 | $34.08 | 44,193 | — | — |
| 2023-09-01 | $34.24 | $34.24 | 112,812 | — | — |
| 2023-08-31 | $41.60 | $41.60 | 431,377 | — | — |
| 2023-08-30 | $44.80 | $44.80 | 16,007 | — | — |
| 2023-08-29 | $40.32 | $40.32 | 2,429 | — | — |
| 2023-08-28 | $40.00 | $40.00 | 1,479 | — | — |
| 2023-08-25 | $38.72 | $38.72 | 1,322 | — | — |
| 2023-08-24 | $40.32 | $40.32 | 1,849 | — | — |
| 2023-08-23 | $40.00 | $40.00 | 5,013 | — | — |
| 2023-08-22 | $40.80 | $40.80 | 9,771 | — | — |
| 2023-08-21 | $44.00 | $44.00 | 6,283 | — | — |
| 2023-08-18 | $42.72 | $42.72 | 3,925 | — | — |
| 2023-08-17 | $47.20 | $47.20 | 8,084 | — | — |
| 2023-08-16 | $57.28 | $57.28 | 18,464 | — | — |
| 2023-08-15 | $86.40 | $86.40 | 5,258 | — | — |
| 2023-08-14 | $99.20 | $99.20 | 5,389 | — | — |
| 2023-08-11 | $99.36 | $99.36 | 1,122 | — | — |
| 2023-08-10 | $103.36 | $103.36 | 1,021 | — | — |
| 2023-08-09 | $104.96 | $104.96 | 899 | — | — |
| 2023-08-08 | $106.40 | $106.40 | 2,778 | — | — |
| 2023-08-07 | $111.68 | $111.68 | 2,252 | — | — |
| 2023-08-04 | $121.44 | $121.44 | 4,690 | — | — |
| 2023-08-03 | $131.20 | $131.20 | 2,201 | — | — |
| 2023-08-02 | $142.24 | $142.24 | 3,721 | — | — |
| 2023-08-01 | $152.00 | $152.00 | 5,758 | — | — |
| 2023-07-31 | $158.40 | $158.40 | 29,170 | — | — |
| 2023-07-28 | $174.40 | $174.40 | 249,615 | — | — |
| 2023-07-27 | $133.44 | $133.44 | 1,324 | — | — |
| 2023-07-26 | $132.80 | $132.80 | 2,116 | — | — |
| 2023-07-25 | $135.36 | $135.36 | 2,447 | — | — |
| 2023-07-24 | $139.20 | $139.20 | 3,349 | — | — |
| 2023-07-21 | $153.60 | $153.60 | 16,532 | — | — |
| 2023-07-20 | $147.20 | $147.20 | 15,296 | — | — |
| 2023-07-19 | $112.00 | $112.00 | 708 | — | — |
| 2023-07-18 | $108.96 | $108.96 | 4,084 | — | — |
| 2023-07-17 | $109.92 | $109.92 | 8,876 | — | — |
| 2023-07-14 | $141.44 | $141.44 | 2,585 | — | — |
| 2023-07-13 | $153.60 | $153.60 | 3,890 | — | — |
| 2023-07-12 | $164.80 | $164.80 | 2,383 | — | — |
| 2023-07-11 | $171.20 | $171.20 | 5,294 | — | — |
| 2023-07-10 | $176.00 | $176.00 | 12,267 | — | — |
| 2023-07-07 | $168.00 | $168.00 | 5,862 | — | — |
| 2023-07-06 | $163.20 | $163.20 | 18,371 | — | — |
| 2023-07-05 | $198.40 | $198.40 | 2,958 | — | — |
| 2023-07-03 | $196.80 | $196.80 | 404 | — | — |
| 2023-06-30 | $196.80 | $196.80 | 752 | — | — |
| 2023-06-29 | $200.00 | $200.00 | 1,557 | — | — |
| 2023-06-28 | $225.60 | $225.60 | 4,389 | — | — |
| 2023-06-27 | $216.00 | $216.00 | 2,939 | — | — |
| 2023-06-26 | $196.80 | $196.80 | 4,753 | — | — |
| 2023-06-23 | $246.40 | $246.40 | 1,275 | — | — |
| 2023-06-22 | $246.40 | $246.40 | 1,524 | — | — |
| 2023-06-21 | $249.60 | $249.60 | 1,078 | — | — |
| 2023-06-20 | $252.80 | $252.80 | 1,460 | — | — |
| 2023-06-16 | $236.80 | $236.80 | 2,180 | — | — |
| 2023-06-15 | $288.00 | $288.00 | 2,496 | — | — |
| 2023-06-14 | $294.40 | $294.40 | 3,424 | — | — |
| 2023-06-13 | $297.60 | $297.60 | 8,369 | — | — |
| 2023-06-12 | $321.60 | $321.60 | 174,737 | — | — |
| 2023-06-09 | $232.80 | $232.80 | 1,532 | — | — |
| 2023-06-08 | $232.00 | $232.00 | 1,264 | — | — |
| 2023-06-07 | $235.20 | $235.20 | 3,661 | — | — |
| 2023-06-06 | $235.20 | $235.20 | 1,583 | — | — |
| 2023-06-05 | $219.20 | $219.20 | 863 | — | — |
| 2023-06-02 | $209.60 | $209.60 | 5,180 | — | — |
| 2023-06-01 | $188.80 | $188.80 | 1,004 | — | — |
| 2023-05-31 | $195.20 | $195.20 | 1,326 | — | — |
| 2023-05-30 | $200.00 | $200.00 | 4,299 | — | — |
| 2023-05-26 | $193.60 | $193.60 | 4,507 | — | — |
| 2023-05-25 | $219.20 | $219.20 | 67,139 | — | — |
| 2023-05-24 | $177.60 | $177.60 | 6,063 | — | — |
| 2023-05-23 | $196.80 | $196.80 | 5,678 | — | — |
| 2023-05-22 | $188.80 | $188.80 | 4,886 | — | — |
| 2023-05-19 | $195.20 | $195.20 | 8,882 | — | — |
| 2023-05-18 | $232.00 | $232.00 | 88,525 | — | — |
| 2023-05-17 | $193.60 | $193.60 | 9,229 | — | — |
| 2023-05-16 | $196.80 | $196.80 | 961 | — | — |
| 2023-05-15 | $204.80 | $204.80 | 1,511 | — | — |
| 2023-05-12 | $208.00 | $208.00 | 513 | — | — |
| 2023-05-11 | $232.00 | $232.00 | 544 | — | — |
| 2023-05-10 | $239.20 | $239.20 | 313 | — | — |
| 2023-05-09 | $244.00 | $244.00 | 205 | — | — |
| 2023-05-08 | $244.80 | $244.80 | 157 | — | — |
| 2023-05-05 | $248.00 | $248.00 | 125 | — | — |
| 2023-05-04 | $246.40 | $246.40 | 143 | — | — |
| 2023-05-03 | $268.00 | $268.00 | 370 | — | — |
| 2023-05-02 | $272.80 | $272.80 | 804 | — | — |
| 2023-05-01 | $336.00 | $336.00 | 1,576 | — | — |
| 2023-04-28 | $298.40 | $298.40 | 308 | — | — |
| 2023-04-27 | $290.40 | $290.40 | 120 | — | — |
| 2023-04-26 | $276.80 | $276.80 | 403 | — | — |
| 2023-04-25 | $338.40 | $338.40 | 367 | — | — |
| 2023-04-24 | $416.00 | $416.00 | 1,114 | — | — |
| 2023-04-21 | $404.00 | $404.00 | 82 | — | — |
| 2023-04-20 | $413.60 | $413.60 | 203 | — | — |
| 2023-04-19 | $384.80 | $384.80 | 389 | — | — |
| 2023-04-18 | $440.00 | $440.00 | 229 | — | — |
| 2023-04-17 | $464.00 | $464.00 | 756 | — | — |
| 2023-04-14 | $460.80 | $460.80 | 1,276 | — | — |
| 2023-04-13 | $385.60 | $385.60 | 1,067 | — | — |
| 2023-04-12 | $412.00 | $412.00 | 82 | — | — |
| 2023-04-11 | $456.00 | $456.00 | 15 | — | — |
| 2023-04-10 | $441.60 | $441.60 | 24 | — | — |
| 2023-04-06 | $460.00 | $460.00 | 67 | — | — |
| 2023-04-05 | $464.00 | $464.00 | 31 | — | — |
| 2023-04-04 | $468.00 | $468.00 | 28 | — | — |
| 2023-04-03 | $456.00 | $456.00 | 14 | — | — |
| 2023-03-31 | $448.00 | $448.00 | 29 | — | — |
| 2023-03-30 | $444.00 | $444.00 | 23 | — | — |
| 2023-03-29 | $442.40 | $442.40 | 18 | — | — |
| 2023-03-28 | $433.60 | $433.60 | 3 | — | — |
| 2023-03-27 | $432.00 | $432.00 | 35 | — | — |
| 2023-03-24 | $470.40 | $470.40 | 57 | — | — |
| 2023-03-23 | $472.00 | $472.00 | 25 | — | — |
| 2023-03-22 | $440.00 | $440.00 | 14 | — | — |
| 2023-03-21 | $439.20 | $439.20 | 14 | — | — |
| 2023-03-20 | $440.00 | $440.00 | 21 | — | — |
| 2023-03-17 | $472.00 | $472.00 | 105 | — | — |
| 2023-03-16 | $464.00 | $464.00 | 11 | — | — |
| 2023-03-15 | $488.00 | $488.00 | 39 | — | — |
| 2023-03-14 | $488.00 | $488.00 | 63 | — | — |
| 2023-03-13 | $551.20 | $551.20 | 93 | — | — |
| 2023-03-10 | $560.00 | $560.00 | 13 | — | — |
| 2023-03-09 | $568.00 | $568.00 | 82 | — | — |
| 2023-03-08 | $513.60 | $513.60 | 69 | — | — |
| 2023-03-07 | $544.00 | $544.00 | 95 | — | — |
| 2023-03-06 | $560.00 | $560.00 | 55 | — | — |
| 2023-03-03 | $565.60 | $565.60 | 79 | — | — |
| 2023-03-02 | $560.00 | $560.00 | 132 | — | — |
| 2023-03-01 | $544.00 | $544.00 | 241 | — | — |
| 2023-02-28 | $642.40 | $642.40 | 98 | — | — |
| 2023-02-27 | $632.00 | $632.00 | 120 | — | — |
| 2023-02-24 | $685.60 | $685.60 | 617 | — | — |
| 2023-02-23 | $1,167.20 | $1,167.20 | 3,596 | — | — |
| 2023-02-22 | $1,256.00 | $1,256.00 | 4,495 | — | — |
| 2023-02-21 | $1,264.00 | $1,264.00 | 5,669 | — | — |
| 2023-02-17 | $1,128.00 | $1,128.00 | 3,128 | — | — |
| 2023-02-16 | $992.00 | $992.00 | 348 | — | — |
| 2023-02-15 | $848.00 | $848.00 | 125 | — | — |
| 2023-02-14 | $760.00 | $760.00 | 14 | — | — |
| 2023-02-13 | $731.20 | $731.20 | 28 | — | — |
| 2023-02-10 | $779.20 | $779.20 | 144 | — | — |
| 2023-02-09 | $832.00 | $832.00 | 62 | — | — |
| 2023-02-08 | $912.00 | $912.00 | 65 | — | — |
| 2023-02-07 | $1,008.00 | $1,008.00 | 192 | — | — |
| 2023-02-06 | $1,040.00 | $1,040.00 | 216 | — | — |
| 2023-02-03 | $960.00 | $960.00 | 286 | — | — |
| 2023-02-02 | $960.00 | $960.00 | 244 | — | — |
| 2023-02-01 | $1,120.00 | $1,120.00 | 387 | — | — |
| 2023-01-31 | $952.00 | $952.00 | 510 | — | — |
| 2023-01-30 | $928.00 | $928.00 | 379 | — | — |
| 2023-01-27 | $808.00 | $808.00 | 241 | — | — |
| 2023-01-26 | $736.00 | $736.00 | 194 | — | — |
| 2023-01-25 | $735.20 | $735.20 | 7 | — | — |
| 2023-01-24 | $760.00 | $760.00 | 24 | — | — |
| 2023-01-23 | $748.00 | $748.00 | 118 | — | — |
| 2023-01-20 | $700.00 | $700.00 | 36 | — | — |
| 2023-01-19 | $677.60 | $677.60 | 42 | — | — |
| 2023-01-18 | $642.40 | $642.40 | 89 | — | — |
| 2023-01-17 | $634.40 | $634.40 | 92 | — | — |
| 2023-01-13 | $660.00 | $660.00 | 268 | — | — |
| 2023-01-12 | $632.00 | $632.00 | 28 | — | — |
| 2023-01-11 | $640.00 | $640.00 | 14 | — | — |
| 2023-01-10 | $611.20 | $611.20 | 10 | — | — |
| 2023-01-09 | $638.40 | $638.40 | 82 | — | — |
| 2023-01-06 | $752.00 | $752.00 | 1,021 | — | — |
| 2023-01-05 | $616.00 | $616.00 | 35 | — | — |
| 2023-01-04 | $592.00 | $592.00 | 59 | — | — |
| 2023-01-03 | $551.20 | $551.20 | 16 | — | — |