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
- 2019-07-31 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 | $10.04 | $10.04 | 5,101 | — | — |
| 2023-12-28 | $8.90 | $8.90 | 4,462 | — | — |
| 2023-12-27 | $9.13 | $9.13 | 4,690 | — | — |
| 2023-12-26 | $8.76 | $8.76 | 2,865 | — | — |
| 2023-12-22 | $8.60 | $8.60 | 4,530 | — | — |
| 2023-12-21 | $7.71 | $7.71 | 6,002 | — | — |
| 2023-12-20 | $8.04 | $8.04 | 37,646 | — | — |
| 2023-12-19 | $8.00 | $8.00 | 949 | — | — |
| 2023-12-18 | $7.95 | $7.95 | 2,531 | — | — |
| 2023-12-15 | $7.71 | $7.71 | 1,263 | — | — |
| 2023-12-14 | $7.83 | $7.83 | 2,149 | — | — |
| 2023-12-13 | $7.69 | $7.69 | 2,585 | — | — |
| 2023-12-12 | $8.06 | $8.06 | 2,502 | — | — |
| 2023-12-11 | $8.51 | $8.51 | 3,649 | — | — |
| 2023-12-08 | $8.97 | $8.97 | 3,219 | — | — |
| 2023-12-07 | $9.01 | $9.01 | 1,800 | — | — |
| 2023-12-06 | $9.40 | $9.40 | 1,771 | — | — |
| 2023-12-05 | $9.50 | $9.50 | 2,899 | — | — |
| 2023-12-04 | $9.50 | $9.50 | 1,462 | — | — |
| 2023-12-01 | $9.71 | $9.71 | 1,060 | — | — |
| 2023-11-30 | $9.79 | $9.79 | 881 | — | — |
| 2023-11-29 | $9.52 | $9.52 | 2,362 | — | — |
| 2023-11-28 | $9.65 | $9.65 | 992 | — | — |
| 2023-11-27 | $9.65 | $9.65 | 2,909 | — | — |
| 2023-11-24 | $9.90 | $9.90 | 1,709 | — | — |
| 2023-11-22 | $9.77 | $9.77 | 1,128 | — | — |
| 2023-11-21 | $10.12 | $10.12 | 1,718 | — | — |
| 2023-11-20 | $10.33 | $10.33 | 2,875 | — | — |
| 2023-11-17 | $10.31 | $10.31 | 3,470 | — | — |
| 2023-11-16 | $9.92 | $9.92 | 2,710 | — | — |
| 2023-11-15 | $10.76 | $10.76 | 5,198 | — | — |
| 2023-11-14 | $11.57 | $11.57 | 8,635 | — | — |
| 2023-11-13 | $9.83 | $9.83 | 2,865 | — | — |
| 2023-11-10 | $9.75 | $9.75 | 1,897 | — | — |
| 2023-11-09 | $9.19 | $9.19 | 10,396 | — | — |
| 2023-11-08 | $9.81 | $9.81 | 16,979 | — | — |
| 2023-11-07 | $9.79 | $9.79 | 1,195 | — | — |
| 2023-11-06 | $9.90 | $9.90 | 2,236 | — | — |
| 2023-11-03 | $9.46 | $9.46 | 6,510 | — | — |
| 2023-11-02 | $9.65 | $9.65 | 3,199 | — | — |
| 2023-11-01 | $9.30 | $9.30 | 1,723 | — | — |
| 2023-10-31 | $9.67 | $9.67 | 1,830 | — | — |
| 2023-10-30 | $9.38 | $9.38 | 5,735 | — | — |
| 2023-10-27 | $9.05 | $9.05 | 2,817 | — | — |
| 2023-10-26 | $9.07 | $9.07 | 4,196 | — | — |
| 2023-10-25 | $9.42 | $9.42 | 4,511 | — | — |
| 2023-10-24 | $9.36 | $9.36 | 1,844 | — | — |
| 2023-10-23 | $9.61 | $9.61 | 1,007 | — | — |
| 2023-10-20 | $9.69 | $9.69 | 7,991 | — | — |
| 2023-10-19 | $9.88 | $9.88 | 7,560 | — | — |
| 2023-10-18 | $9.65 | $9.65 | 5,276 | — | — |
| 2023-10-17 | $10.12 | $10.12 | 23,121 | — | — |
| 2023-10-16 | $10.12 | $10.12 | 105,275 | — | — |
| 2023-10-13 | $9.81 | $9.81 | 4,777 | — | — |
| 2023-10-12 | $11.32 | $11.32 | 2,696 | — | — |
| 2023-10-11 | $11.07 | $11.07 | 4,158 | — | — |
| 2023-10-10 | $11.36 | $11.36 | 1,341 | — | — |
| 2023-10-09 | $11.57 | $11.57 | 4,511 | — | — |
| 2023-10-06 | $11.84 | $11.84 | 1,946 | — | — |
| 2023-10-05 | $11.57 | $11.57 | 3,064 | — | — |
| 2023-10-04 | $11.78 | $11.78 | 5,009 | — | — |
| 2023-10-03 | $11.61 | $11.61 | 5,876 | — | — |
| 2023-10-02 | $11.69 | $11.69 | 5,188 | — | — |
| 2023-09-29 | $12.40 | $12.40 | 6,432 | — | — |
| 2023-09-28 | $13.18 | $13.18 | 866 | — | — |
| 2023-09-27 | $13.43 | $13.43 | 2,309 | — | — |
| 2023-09-26 | $13.08 | $13.08 | 2,725 | — | — |
| 2023-09-25 | $13.43 | $13.43 | 7,560 | — | — |
| 2023-09-22 | $14.26 | $14.26 | 5,300 | — | — |
| 2023-09-21 | $14.21 | $14.21 | 5,319 | — | — |
| 2023-09-20 | $15.29 | $15.29 | 16,306 | — | — |
| 2023-09-19 | $14.83 | $14.83 | 4,990 | — | — |
| 2023-09-18 | $14.81 | $14.81 | 7,444 | — | — |
| 2023-09-15 | $15.48 | $15.48 | 4,903 | — | — |
| 2023-09-14 | $15.50 | $15.50 | 9,119 | — | — |
| 2023-09-13 | $15.50 | $15.50 | 11,650 | — | — |
| 2023-09-12 | $15.85 | $15.85 | 29,219 | — | — |
| 2023-09-11 | $15.19 | $15.19 | 51,285 | — | — |
| 2023-09-08 | $15.87 | $15.87 | 650,801 | — | — |
| 2023-09-07 | $14.65 | $14.65 | 93,020 | — | — |
| 2023-09-06 | $13.64 | $13.64 | 3,073 | — | — |
| 2023-09-05 | $13.82 | $13.82 | 2,604 | — | — |
| 2023-09-01 | $13.82 | $13.82 | 5,827 | — | — |
| 2023-08-31 | $13.02 | $13.02 | 6,781 | — | — |
| 2023-08-30 | $13.24 | $13.24 | 12,511 | — | — |
| 2023-08-29 | $12.98 | $12.98 | 6,123 | — | — |
| 2023-08-28 | $12.71 | $12.71 | 5,813 | — | — |
| 2023-08-25 | $12.81 | $12.81 | 17,293 | — | — |
| 2023-08-24 | $14.05 | $14.05 | 10,909 | — | — |
| 2023-08-23 | $15.95 | $15.95 | 3,635 | — | — |
| 2023-08-22 | $16.12 | $16.12 | 7,444 | — | — |
| 2023-08-21 | $16.32 | $16.32 | 10,919 | — | — |
| 2023-08-18 | $16.94 | $16.94 | 11,979 | — | — |
| 2023-08-17 | $17.02 | $17.02 | 16,016 | — | — |
| 2023-08-16 | $17.85 | $17.85 | 36,097 | — | — |
| 2023-08-15 | $16.53 | $16.53 | 63,288 | — | — |
| 2023-08-14 | $20.04 | $20.04 | 428,263 | — | — |
| 2023-08-11 | $17.98 | $17.98 | 64,551 | — | — |
| 2023-08-10 | $18.29 | $18.29 | 6,490 | — | — |
| 2023-08-09 | $18.35 | $18.35 | 20,163 | — | — |
| 2023-08-08 | $19.67 | $19.67 | 16,074 | — | — |
| 2023-08-07 | $21.63 | $21.63 | 16,379 | — | — |
| 2023-08-04 | $23.76 | $23.76 | 4,980 | — | — |
| 2023-08-03 | $23.14 | $23.14 | 6,108 | — | — |
| 2023-08-02 | $23.97 | $23.97 | 9,162 | — | — |
| 2023-08-01 | $25.21 | $25.21 | 27,452 | — | — |
| 2023-07-31 | $25.21 | $25.21 | 12,637 | — | — |
| 2023-07-28 | $25.41 | $25.41 | 23,256 | — | — |
| 2023-07-27 | $23.14 | $23.14 | 6,974 | — | — |
| 2023-07-26 | $23.55 | $23.55 | 3,073 | — | — |
| 2023-07-25 | $23.35 | $23.35 | 8,213 | — | — |
| 2023-07-24 | $23.76 | $23.76 | 14,355 | — | — |
| 2023-07-21 | $25.83 | $25.83 | 8,151 | — | — |
| 2023-07-20 | $25.21 | $25.21 | 13,242 | — | — |
| 2023-07-19 | $27.07 | $27.07 | 27,293 | — | — |
| 2023-07-18 | $26.86 | $26.86 | 3,945 | — | — |
| 2023-07-17 | $27.07 | $27.07 | 4,821 | — | — |
| 2023-07-14 | $27.69 | $27.69 | 4,264 | — | — |
| 2023-07-13 | $27.69 | $27.69 | 3,882 | — | — |
| 2023-07-12 | $28.10 | $28.10 | 5,779 | — | — |
| 2023-07-11 | $28.31 | $28.31 | 6,098 | — | — |
| 2023-07-10 | $29.34 | $29.34 | 6,089 | — | — |
| 2023-07-07 | $28.31 | $28.31 | 4,293 | — | — |
| 2023-07-06 | $28.51 | $28.51 | 11,011 | — | — |
| 2023-07-05 | $28.93 | $28.93 | 11,727 | — | — |
| 2023-07-03 | $29.96 | $29.96 | 47,601 | — | — |
| 2023-06-30 | $29.75 | $29.75 | 8,194 | — | — |
| 2023-06-29 | $29.34 | $29.34 | 14,322 | — | — |
| 2023-06-28 | $29.55 | $29.55 | 3,896 | — | — |
| 2023-06-27 | $29.13 | $29.13 | 3,243 | — | — |
| 2023-06-26 | $29.55 | $29.55 | 3,446 | — | — |
| 2023-06-23 | $29.13 | $29.13 | 5,977 | — | — |
| 2023-06-22 | $29.34 | $29.34 | 7,294 | — | — |
| 2023-06-21 | $29.13 | $29.13 | 10,992 | — | — |
| 2023-06-20 | $30.17 | $30.17 | 7,846 | — | — |
| 2023-06-16 | $30.58 | $30.58 | 13,305 | — | — |
| 2023-06-15 | $31.61 | $31.61 | 36,871 | — | — |
| 2023-06-14 | $31.82 | $31.82 | 11,529 | — | — |
| 2023-06-13 | $32.13 | $32.13 | 14,026 | — | — |
| 2023-06-12 | $32.02 | $32.02 | 11,834 | — | — |
| 2023-06-09 | $33.06 | $33.06 | 7,642 | — | — |
| 2023-06-08 | $34.09 | $34.09 | 13,470 | — | — |
| 2023-06-07 | $32.44 | $32.44 | 13,218 | — | — |
| 2023-06-06 | $31.40 | $31.40 | 27,854 | — | — |
| 2023-06-05 | $32.02 | $32.02 | 28,503 | — | — |
| 2023-06-02 | $32.64 | $32.64 | 48,802 | — | — |
| 2023-06-01 | $35.95 | $35.95 | 350,431 | — | — |
| 2023-05-31 | $33.47 | $33.47 | 11,050 | — | — |
| 2023-05-30 | $30.79 | $30.79 | 11,950 | — | — |
| 2023-05-26 | $30.99 | $30.99 | 6,626 | — | — |
| 2023-05-25 | $30.79 | $30.79 | 9,525 | — | — |
| 2023-05-24 | $32.64 | $32.64 | 13,920 | — | — |
| 2023-05-23 | $32.85 | $32.85 | 8,489 | — | — |
| 2023-05-22 | $32.23 | $32.23 | 12,158 | — | — |
| 2023-05-19 | $32.23 | $32.23 | 26,180 | — | — |
| 2023-05-18 | $34.09 | $34.09 | 8,814 | — | — |
| 2023-05-17 | $33.47 | $33.47 | 18,905 | — | — |
| 2023-05-16 | $36.36 | $36.36 | 7,333 | — | — |
| 2023-05-15 | $36.36 | $36.36 | 26,184 | — | — |
| 2023-05-12 | $37.60 | $37.60 | 14,201 | — | — |
| 2023-05-11 | $40.08 | $40.08 | 7,705 | — | — |
| 2023-05-10 | $42.36 | $42.36 | 9,090 | — | — |
| 2023-05-09 | $41.53 | $41.53 | 29,117 | — | — |
| 2023-05-08 | $41.74 | $41.74 | 28,014 | — | — |
| 2023-05-05 | $43.60 | $43.60 | 313,947 | — | — |
| 2023-05-04 | $38.43 | $38.43 | 36,300 | — | — |
| 2023-05-03 | $46.90 | $46.90 | 38,246 | — | — |
| 2023-05-02 | $56.20 | $56.20 | 516,283 | — | — |
| 2023-05-01 | $41.74 | $41.74 | 100,299 | — | — |
| 2023-04-28 | $47.73 | $47.73 | 1,523,898 | — | — |
| 2023-04-27 | $34.92 | $34.92 | 7,454 | — | — |
| 2023-04-26 | $38.84 | $38.84 | 392 | — | — |
| 2023-04-25 | $39.26 | $39.26 | 2,928 | — | — |
| 2023-04-24 | $45.87 | $45.87 | 9,825 | — | — |
| 2023-04-21 | $41.32 | $41.32 | 3,848 | — | — |
| 2023-04-20 | $41.32 | $41.32 | 3,093 | — | — |
| 2023-04-19 | $38.43 | $38.43 | 1,321 | — | — |
| 2023-04-18 | $40.91 | $40.91 | 5,837 | — | — |
| 2023-04-17 | $39.05 | $39.05 | 11,897 | — | — |
| 2023-04-14 | $35.12 | $35.12 | 2,144 | — | — |
| 2023-04-13 | $30.17 | $30.17 | 818 | — | — |
| 2023-04-12 | $31.34 | $31.34 | 1,031 | — | — |
| 2023-04-11 | $31.40 | $31.40 | 828 | — | — |
| 2023-04-10 | $33.88 | $33.88 | 1,646 | — | — |
| 2023-04-06 | $31.82 | $31.82 | 1,273 | — | — |
| 2023-04-05 | $30.17 | $30.17 | 3,988 | — | — |
| 2023-04-04 | $30.17 | $30.17 | 1,646 | — | — |
| 2023-04-03 | $31.61 | $31.61 | 1,757 | — | — |
| 2023-03-31 | $33.47 | $33.47 | 2,439 | — | — |
| 2023-03-30 | $38.84 | $38.84 | 5,668 | — | — |
| 2023-03-29 | $39.88 | $39.88 | 5,750 | — | — |
| 2023-03-28 | $53.72 | $53.72 | 3,340 | — | — |
| 2023-03-27 | $54.75 | $54.75 | 27,448 | — | — |
| 2023-03-24 | $50.41 | $50.41 | 12,942 | — | — |
| 2023-03-23 | $40.70 | $40.70 | 1,970 | — | — |
| 2023-03-22 | $32.02 | $32.02 | 1,133 | — | — |
| 2023-03-21 | $34.71 | $34.71 | 973 | — | — |
| 2023-03-20 | $32.23 | $32.23 | 770 | — | — |
| 2023-03-17 | $33.47 | $33.47 | 223 | — | — |
| 2023-03-16 | $34.50 | $34.50 | 266 | — | — |
| 2023-03-15 | $35.74 | $35.74 | 2,502 | — | — |
| 2023-03-14 | $38.84 | $38.84 | 348 | — | — |
| 2023-03-13 | $38.84 | $38.84 | 1,418 | — | — |
| 2023-03-10 | $43.39 | $43.39 | 203 | — | — |
| 2023-03-09 | $43.39 | $43.39 | 479 | — | — |
| 2023-03-08 | $47.11 | $47.11 | 2,352 | — | — |
| 2023-03-07 | $51.24 | $51.24 | 11,471 | — | — |
| 2023-03-06 | $48.55 | $48.55 | 1,065 | — | — |
| 2023-03-03 | $51.24 | $51.24 | 576 | — | — |
| 2023-03-02 | $51.65 | $51.65 | 6,781 | — | — |
| 2023-03-01 | $51.65 | $51.65 | 7,817 | — | — |
| 2023-02-28 | $42.15 | $42.15 | 329 | — | — |
| 2023-02-27 | $43.80 | $43.80 | 184 | — | — |
| 2023-02-24 | $43.18 | $43.18 | 1,268 | — | — |
| 2023-02-23 | $43.39 | $43.39 | 1,859 | — | — |
| 2023-02-22 | $46.49 | $46.49 | 1,447 | — | — |
| 2023-02-21 | $43.60 | $43.60 | 678 | — | — |
| 2023-02-17 | $46.49 | $46.49 | 2,314 | — | — |
| 2023-02-16 | $43.80 | $43.80 | 1,592 | — | — |
| 2023-02-15 | $47.11 | $47.11 | 499 | — | — |
| 2023-02-14 | $45.66 | $45.66 | 348 | — | — |
| 2023-02-13 | $44.42 | $44.42 | 77 | — | — |
| 2023-02-10 | $42.00 | $42.00 | 358 | — | — |
| 2023-02-09 | $46.07 | $46.07 | 610 | — | — |
| 2023-02-08 | $44.21 | $44.21 | 106 | — | — |
| 2023-02-07 | $46.69 | $46.69 | 348 | — | — |
| 2023-02-06 | $47.93 | $47.93 | 1,036 | — | — |
| 2023-02-03 | $44.63 | $44.63 | 736 | — | — |
| 2023-02-02 | $46.90 | $46.90 | 566 | — | — |
| 2023-02-01 | $47.11 | $47.11 | 813 | — | — |
| 2023-01-31 | $50.00 | $50.00 | 750 | — | — |
| 2023-01-30 | $50.41 | $50.41 | 905 | — | — |
| 2023-01-27 | $46.69 | $46.69 | 537 | — | — |
| 2023-01-26 | $49.59 | $49.59 | 944 | — | — |
| 2023-01-25 | $48.97 | $48.97 | 5,058 | — | — |
| 2023-01-24 | $55.58 | $55.58 | 4,908 | — | — |
| 2023-01-23 | $63.43 | $63.43 | 9,816 | — | — |
| 2023-01-20 | $51.65 | $51.65 | 3,427 | — | — |
| 2023-01-19 | $54.55 | $54.55 | 1,302 | — | — |
| 2023-01-18 | $57.44 | $57.44 | 3,262 | — | — |
| 2023-01-17 | $60.54 | $60.54 | 12,357 | — | — |
| 2023-01-13 | $85.12 | $85.12 | 18,498 | — | — |
| 2023-01-12 | $108.47 | $108.47 | 80,392 | — | — |
| 2023-01-11 | $69.21 | $69.21 | 5,130 | — | — |
| 2023-01-10 | $66.12 | $66.12 | 6,505 | — | — |
| 2023-01-09 | $52.69 | $52.69 | 4,487 | — | — |
| 2023-01-06 | $50.76 | $50.76 | 28,696 | — | — |
| 2023-01-05 | $38.22 | $38.22 | 69,289 | — | — |
| 2023-01-04 | $32.64 | $32.64 | 750 | — | — |
| 2023-01-03 | $31.61 | $31.61 | 499 | — | — |