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
- 2014-05-05 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 | $8.32 | $8.32 | 16,300 | — | — |
| 2023-12-28 | $7.76 | $7.76 | 9,005 | — | — |
| 2023-12-27 | $7.84 | $7.84 | 5,160 | — | — |
| 2023-12-26 | $7.94 | $7.94 | 9,805 | — | — |
| 2023-12-22 | $7.34 | $7.34 | 15,930 | — | — |
| 2023-12-21 | $6.92 | $6.92 | 12,115 | — | — |
| 2023-12-20 | $7.28 | $7.28 | 145,815 | — | — |
| 2023-12-19 | $6.90 | $6.90 | 2,320 | — | — |
| 2023-12-18 | $7.14 | $7.14 | 5,600 | — | — |
| 2023-12-15 | $7.20 | $7.20 | 4,970 | — | — |
| 2023-12-14 | $6.82 | $6.82 | 2,905 | — | — |
| 2023-12-13 | $6.70 | $6.70 | 8,585 | — | — |
| 2023-12-12 | $6.60 | $6.60 | 13,725 | — | — |
| 2023-12-11 | $7.54 | $7.54 | 1,395 | — | — |
| 2023-12-08 | $8.00 | $8.00 | 1,790 | — | — |
| 2023-12-07 | $7.66 | $7.66 | 3,035 | — | — |
| 2023-12-06 | $7.98 | $7.98 | 4,895 | — | — |
| 2023-12-05 | $8.28 | $8.28 | 2,990 | — | — |
| 2023-12-04 | $8.36 | $8.36 | 4,750 | — | — |
| 2023-12-01 | $9.00 | $9.00 | 8,925 | — | — |
| 2023-11-30 | $8.80 | $8.80 | 26,590 | — | — |
| 2023-11-29 | $9.00 | $9.00 | 42,910 | — | — |
| 2023-11-28 | $7.40 | $7.40 | 6,420 | — | — |
| 2023-11-27 | $7.60 | $7.60 | 4,950 | — | — |
| 2023-11-24 | $7.70 | $7.70 | 2,175 | — | — |
| 2023-11-22 | $7.60 | $7.60 | 3,020 | — | — |
| 2023-11-21 | $7.60 | $7.60 | 12,070 | — | — |
| 2023-11-20 | $8.10 | $8.10 | 18,570 | — | — |
| 2023-11-17 | $9.04 | $9.04 | 71,425 | — | — |
| 2023-11-16 | $7.98 | $7.98 | 2,620 | — | — |
| 2023-11-15 | $8.12 | $8.12 | 8,685 | — | — |
| 2023-11-14 | $7.72 | $7.72 | 4,950 | — | — |
| 2023-11-13 | $7.72 | $7.72 | 7,060 | — | — |
| 2023-11-10 | $7.78 | $7.78 | 4,595 | — | — |
| 2023-11-09 | $7.58 | $7.58 | 9,050 | — | — |
| 2023-11-08 | $8.40 | $8.40 | 8,610 | — | — |
| 2023-11-07 | $8.18 | $8.18 | 8,060 | — | — |
| 2023-11-06 | $8.58 | $8.58 | 14,175 | — | — |
| 2023-11-03 | $9.22 | $9.22 | 6,970 | — | — |
| 2023-11-02 | $9.46 | $9.46 | 7,725 | — | — |
| 2023-11-01 | $9.20 | $9.20 | 12,840 | — | — |
| 2023-10-31 | $9.68 | $9.68 | 10,475 | — | — |
| 2023-10-30 | $10.20 | $10.20 | 14,765 | — | — |
| 2023-10-27 | $11.40 | $11.40 | 33,825 | — | — |
| 2023-10-26 | $13.56 | $13.56 | 56,495 | — | — |
| 2023-10-25 | $15.00 | $15.00 | 133,050 | — | — |
| 2023-10-24 | $19.78 | $19.78 | 5,097,830 | — | — |
| 2023-10-23 | $11.60 | $11.60 | 22,790 | — | — |
| 2023-10-20 | $11.76 | $11.76 | 1,695 | — | — |
| 2023-10-19 | $12.00 | $12.00 | 750 | — | — |
| 2023-10-18 | $12.38 | $12.38 | 885 | — | — |
| 2023-10-17 | $12.88 | $12.88 | 1,485 | — | — |
| 2023-10-16 | $12.16 | $12.16 | 2,210 | — | — |
| 2023-10-13 | $12.76 | $12.76 | 460 | — | — |
| 2023-10-12 | $12.76 | $12.76 | 2,035 | — | — |
| 2023-10-11 | $13.20 | $13.20 | 2,495 | — | — |
| 2023-10-10 | $13.00 | $13.00 | 510 | — | — |
| 2023-10-09 | $13.86 | $13.86 | 1,840 | — | — |
| 2023-10-06 | $14.24 | $14.24 | 515 | — | — |
| 2023-10-05 | $13.56 | $13.56 | 2,020 | — | — |
| 2023-10-04 | $13.54 | $13.54 | 2,170 | — | — |
| 2023-10-03 | $14.26 | $14.26 | 3,910 | — | — |
| 2023-10-02 | $13.50 | $13.50 | 1,120 | — | — |
| 2023-09-29 | $14.00 | $14.00 | 1,610 | — | — |
| 2023-09-28 | $13.80 | $13.80 | 1,260 | — | — |
| 2023-09-27 | $14.20 | $14.20 | 570 | — | — |
| 2023-09-26 | $14.22 | $14.22 | 1,415 | — | — |
| 2023-09-25 | $14.62 | $14.62 | 2,090 | — | — |
| 2023-09-22 | $15.30 | $15.30 | 1,725 | — | — |
| 2023-09-21 | $15.70 | $15.70 | 2,195 | — | — |
| 2023-09-20 | $16.26 | $16.26 | 1,450 | — | — |
| 2023-09-19 | $16.40 | $16.40 | 4,310 | — | — |
| 2023-09-18 | $17.14 | $17.14 | 10,360 | — | — |
| 2023-09-15 | $16.60 | $16.60 | 2,695 | — | — |
| 2023-09-14 | $17.44 | $17.44 | 930 | — | — |
| 2023-09-13 | $17.12 | $17.12 | 3,455 | — | — |
| 2023-09-12 | $18.86 | $18.86 | 2,020 | — | — |
| 2023-09-11 | $19.40 | $19.40 | 15,210 | — | — |
| 2023-09-08 | $17.20 | $17.20 | 555 | — | — |
| 2023-09-07 | $16.20 | $16.20 | 950 | — | — |
| 2023-09-06 | $17.02 | $17.02 | 780 | — | — |
| 2023-09-05 | $16.92 | $16.92 | 1,135 | — | — |
| 2023-09-01 | $16.42 | $16.42 | 500 | — | — |
| 2023-08-31 | $16.42 | $16.42 | 705 | — | — |
| 2023-08-30 | $17.60 | $17.60 | 905 | — | — |
| 2023-08-29 | $16.80 | $16.80 | 760 | — | — |
| 2023-08-28 | $16.22 | $16.22 | 1,120 | — | — |
| 2023-08-25 | $17.00 | $17.00 | 540 | — | — |
| 2023-08-24 | $16.40 | $16.40 | 3,200 | — | — |
| 2023-08-23 | $16.54 | $16.54 | 2,165 | — | — |
| 2023-08-22 | $16.40 | $16.40 | 1,270 | — | — |
| 2023-08-21 | $17.20 | $17.20 | 1,590 | — | — |
| 2023-08-18 | $17.68 | $17.68 | 465 | — | — |
| 2023-08-17 | $17.60 | $17.60 | 420 | — | — |
| 2023-08-16 | $17.68 | $17.68 | 1,905 | — | — |
| 2023-08-15 | $18.70 | $18.70 | 490 | — | — |
| 2023-08-14 | $18.00 | $18.00 | 2,075 | — | — |
| 2023-08-11 | $18.00 | $18.00 | 570 | — | — |
| 2023-08-10 | $19.40 | $19.40 | 760 | — | — |
| 2023-08-09 | $18.44 | $18.44 | 690 | — | — |
| 2023-08-08 | $18.80 | $18.80 | 1,630 | — | — |
| 2023-08-07 | $19.82 | $19.82 | 1,140 | — | — |
| 2023-08-04 | $20.40 | $20.40 | 800 | — | — |
| 2023-08-03 | $19.86 | $19.86 | 420 | — | — |
| 2023-08-02 | $20.00 | $20.00 | 2,585 | — | — |
| 2023-08-01 | $20.60 | $20.60 | 1,725 | — | — |
| 2023-07-31 | $22.40 | $22.40 | 1,710 | — | — |
| 2023-07-28 | $22.60 | $22.60 | 2,930 | — | — |
| 2023-07-27 | $22.40 | $22.40 | 5,090 | — | — |
| 2023-07-26 | $22.60 | $22.60 | 2,020 | — | — |
| 2023-07-25 | $23.40 | $23.40 | 7,050 | — | — |
| 2023-07-24 | $24.40 | $24.40 | 18,070 | — | — |
| 2023-07-21 | $21.00 | $21.00 | 3,355 | — | — |
| 2023-07-20 | $19.80 | $19.80 | 3,255 | — | — |
| 2023-07-19 | $18.80 | $18.80 | 1,790 | — | — |
| 2023-07-18 | $19.20 | $19.20 | 610 | — | — |
| 2023-07-17 | $20.20 | $20.20 | 1,550 | — | — |
| 2023-07-14 | $19.20 | $19.20 | 1,455 | — | — |
| 2023-07-13 | $20.00 | $20.00 | 815 | — | — |
| 2023-07-12 | $20.20 | $20.20 | 1,505 | — | — |
| 2023-07-11 | $19.68 | $19.68 | 1,085 | — | — |
| 2023-07-10 | $19.60 | $19.60 | 1,010 | — | — |
| 2023-07-07 | $19.30 | $19.30 | 1,610 | — | — |
| 2023-07-06 | $18.80 | $18.80 | 1,130 | — | — |
| 2023-07-05 | $18.80 | $18.80 | 860 | — | — |
| 2023-07-03 | $18.40 | $18.40 | 545 | — | — |
| 2023-06-30 | $18.54 | $18.54 | 1,405 | — | — |
| 2023-06-29 | $18.60 | $18.60 | 2,260 | — | — |
| 2023-06-28 | $18.40 | $18.40 | 1,495 | — | — |
| 2023-06-27 | $18.00 | $18.00 | 1,835 | — | — |
| 2023-06-26 | $18.20 | $18.20 | 1,535 | — | — |
| 2023-06-23 | $18.70 | $18.70 | 2,910 | — | — |
| 2023-06-22 | $20.40 | $20.40 | 20,550 | — | — |
| 2023-06-21 | $23.60 | $23.60 | 3,075 | — | — |
| 2023-06-20 | $23.20 | $23.20 | 3,290 | — | — |
| 2023-06-16 | $24.60 | $24.60 | 1,410 | — | — |
| 2023-06-15 | $25.40 | $25.40 | 3,470 | — | — |
| 2023-06-14 | $25.30 | $25.30 | 3,240 | — | — |
| 2023-06-13 | $25.80 | $25.80 | 2,430 | — | — |
| 2023-06-12 | $25.60 | $25.60 | 3,765 | — | — |
| 2023-06-09 | $26.00 | $26.00 | 4,790 | — | — |
| 2023-06-08 | $27.40 | $27.40 | 34,205 | — | — |
| 2023-06-07 | $26.40 | $26.40 | 1,510 | — | — |
| 2023-06-06 | $26.60 | $26.60 | 3,165 | — | — |
| 2023-06-05 | $27.60 | $27.60 | 2,035 | — | — |
| 2023-06-02 | $25.60 | $25.60 | 3,470 | — | — |
| 2023-06-01 | $26.40 | $26.40 | 7,410 | — | — |
| 2023-05-31 | $26.80 | $26.80 | 2,370 | — | — |
| 2023-05-30 | $25.20 | $25.20 | 3,240 | — | — |
| 2023-05-26 | $25.40 | $25.40 | 2,255 | — | — |
| 2023-05-25 | $25.60 | $25.60 | 2,020 | — | — |
| 2023-05-24 | $26.00 | $26.00 | 3,360 | — | — |
| 2023-05-23 | $26.80 | $26.80 | 5,915 | — | — |
| 2023-05-22 | $28.00 | $28.00 | 10,385 | — | — |
| 2023-05-19 | $27.40 | $27.40 | 20,740 | — | — |
| 2023-05-18 | $27.80 | $27.80 | 28,775 | — | — |
| 2023-05-17 | $23.00 | $23.00 | 1,820 | — | — |
| 2023-05-16 | $23.00 | $23.00 | 5,140 | — | — |
| 2023-05-15 | $23.20 | $23.20 | 7,035 | — | — |
| 2023-05-12 | $23.00 | $23.00 | 3,185 | — | — |
| 2023-05-11 | $23.40 | $23.40 | 1,200 | — | — |
| 2023-05-10 | $25.00 | $25.00 | 1,820 | — | — |
| 2023-05-09 | $25.00 | $25.00 | 7,210 | — | — |
| 2023-05-08 | $24.20 | $24.20 | 1,155 | — | — |
| 2023-05-05 | $24.60 | $24.60 | 1,605 | — | — |
| 2023-05-04 | $25.20 | $25.20 | 3,855 | — | — |
| 2023-05-03 | $23.70 | $23.70 | 2,635 | — | — |
| 2023-05-02 | $23.20 | $23.20 | 2,390 | — | — |
| 2023-05-01 | $23.40 | $23.40 | 2,810 | — | — |
| 2023-04-28 | $24.00 | $24.00 | 5,320 | — | — |
| 2023-04-27 | $24.40 | $24.40 | 4,260 | — | — |
| 2023-04-26 | $24.00 | $24.00 | 2,035 | — | — |
| 2023-04-25 | $23.00 | $23.00 | 2,730 | — | — |
| 2023-04-24 | $23.80 | $23.80 | 6,435 | — | — |
| 2023-04-21 | $26.60 | $26.60 | 6,900 | — | — |
| 2023-04-20 | $26.20 | $26.20 | 60,075 | — | — |
| 2023-04-19 | $25.20 | $25.20 | 3,500 | — | — |
| 2023-04-18 | $26.60 | $26.60 | 6,685 | — | — |
| 2023-04-17 | $26.40 | $26.40 | 15,515 | — | — |
| 2023-04-14 | $25.00 | $25.00 | 27,625 | — | — |
| 2023-04-13 | $24.40 | $24.40 | 2,495 | — | — |
| 2023-04-12 | $23.80 | $23.80 | 4,350 | — | — |
| 2023-04-11 | $24.40 | $24.40 | 2,805 | — | — |
| 2023-04-10 | $24.80 | $24.80 | 5,690 | — | — |
| 2023-04-06 | $23.40 | $23.40 | 5,360 | — | — |
| 2023-04-05 | $22.40 | $22.40 | 4,005 | — | — |
| 2023-04-04 | $21.60 | $21.60 | 6,580 | — | — |
| 2023-04-03 | $21.90 | $21.90 | 6,130 | — | — |
| 2023-03-31 | $21.60 | $21.60 | 17,790 | — | — |
| 2023-03-30 | $24.20 | $24.20 | 3,330 | — | — |
| 2023-03-29 | $23.20 | $23.20 | 7,120 | — | — |
| 2023-03-28 | $23.00 | $23.00 | 9,880 | — | — |
| 2023-03-27 | $25.40 | $25.40 | 9,415 | — | — |
| 2023-03-24 | $26.20 | $26.20 | 14,875 | — | — |
| 2023-03-23 | $31.20 | $31.20 | 64,315 | — | — |
| 2023-03-22 | $34.00 | $34.00 | 111,045 | — | — |
| 2023-03-21 | $27.80 | $27.80 | 124,050 | — | — |
| 2023-03-20 | $29.20 | $29.20 | 1,108,550 | — | — |
| 2023-03-17 | $21.10 | $21.10 | 4,195 | — | — |
| 2023-03-16 | $21.80 | $21.80 | 13,175 | — | — |
| 2023-03-15 | $21.20 | $21.20 | 4,700 | — | — |
| 2023-03-14 | $21.80 | $21.80 | 12,770 | — | — |
| 2023-03-13 | $22.60 | $22.60 | 65,410 | — | — |
| 2023-03-10 | $21.00 | $21.00 | 3,885 | — | — |
| 2023-03-09 | $21.20 | $21.20 | 8,120 | — | — |
| 2023-03-08 | $26.80 | $26.80 | 17,915 | — | — |
| 2023-03-07 | $25.00 | $25.00 | 8,910 | — | — |
| 2023-03-06 | $24.60 | $24.60 | 7,700 | — | — |
| 2023-03-03 | $22.40 | $22.40 | 4,300 | — | — |
| 2023-03-02 | $22.20 | $22.20 | 11,740 | — | — |
| 2023-03-01 | $24.40 | $24.40 | 5,510 | — | — |
| 2023-02-28 | $26.60 | $26.60 | 2,890 | — | — |
| 2023-02-27 | $26.80 | $26.80 | 4,335 | — | — |
| 2023-02-24 | $26.60 | $26.60 | 3,595 | — | — |
| 2023-02-23 | $29.00 | $29.00 | 4,715 | — | — |
| 2023-02-22 | $29.60 | $29.60 | 2,650 | — | — |
| 2023-02-21 | $29.60 | $29.60 | 6,850 | — | — |
| 2023-02-17 | $32.00 | $32.00 | 4,245 | — | — |
| 2023-02-16 | $32.60 | $32.60 | 3,510 | — | — |
| 2023-02-15 | $33.40 | $33.40 | 5,025 | — | — |
| 2023-02-14 | $34.80 | $34.80 | 5,695 | — | — |
| 2023-02-13 | $36.20 | $36.20 | 2,460 | — | — |
| 2023-02-10 | $38.20 | $38.20 | 4,465 | — | — |
| 2023-02-09 | $37.90 | $37.90 | 12,285 | — | — |
| 2023-02-08 | $38.00 | $38.00 | 9,285 | — | — |
| 2023-02-07 | $40.40 | $40.40 | 5,535 | — | — |
| 2023-02-06 | $42.80 | $42.80 | 17,420 | — | — |
| 2023-02-03 | $44.00 | $44.00 | 23,885 | — | — |
| 2023-02-02 | $41.60 | $41.60 | 101,975 | — | — |
| 2023-02-01 | $37.60 | $37.60 | 7,180 | — | — |
| 2023-01-31 | $36.80 | $36.80 | 11,855 | — | — |
| 2023-01-30 | $35.80 | $35.80 | 9,670 | — | — |
| 2023-01-27 | $36.00 | $36.00 | 11,390 | — | — |
| 2023-01-26 | $38.20 | $38.20 | 10,570 | — | — |
| 2023-01-25 | $38.40 | $38.40 | 6,530 | — | — |
| 2023-01-24 | $39.20 | $39.20 | 11,040 | — | — |
| 2023-01-23 | $39.80 | $39.80 | 18,710 | — | — |
| 2023-01-20 | $42.40 | $42.40 | 44,590 | — | — |
| 2023-01-19 | $35.80 | $35.80 | 21,345 | — | — |
| 2023-01-18 | $37.60 | $37.60 | 13,415 | — | — |
| 2023-01-17 | $40.20 | $40.20 | 18,030 | — | — |
| 2023-01-13 | $37.80 | $37.80 | 18,960 | — | — |
| 2023-01-12 | $41.40 | $41.40 | 38,260 | — | — |
| 2023-01-11 | $46.00 | $46.00 | 210,780 | — | — |
| 2023-01-10 | $46.00 | $46.00 | 234,595 | — | — |
| 2023-01-09 | $33.80 | $33.80 | 30,275 | — | — |
| 2023-01-06 | $32.80 | $32.80 | 47,570 | — | — |
| 2023-01-05 | $38.60 | $38.60 | 91,155 | — | — |
| 2023-01-04 | $43.60 | $43.60 | 538,925 | — | — |
| 2023-01-03 | $44.20 | $44.20 | 158,665 | — | — |