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
- 2022-08-15 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 | $8.44 | $8.44 | 3,980 | — | — |
| 2023-12-28 | $8.70 | $8.70 | 2,145 | — | — |
| 2023-12-27 | $8.80 | $8.80 | 3,820 | — | — |
| 2023-12-26 | $8.80 | $8.80 | 2,750 | — | — |
| 2023-12-22 | $8.72 | $8.72 | 805 | — | — |
| 2023-12-21 | $8.46 | $8.46 | 1,825 | — | — |
| 2023-12-20 | $8.64 | $8.64 | 3,790 | — | — |
| 2023-12-19 | $8.78 | $8.78 | 2,265 | — | — |
| 2023-12-18 | $8.58 | $8.58 | 3,640 | — | — |
| 2023-12-15 | $9.00 | $9.00 | 6,235 | — | — |
| 2023-12-14 | $8.30 | $8.30 | 18,655 | — | — |
| 2023-12-13 | $9.16 | $9.16 | 17,005 | — | — |
| 2023-12-12 | $8.92 | $8.92 | 37,870 | — | — |
| 2023-12-11 | $10.00 | $10.00 | 374,755 | — | — |
| 2023-12-08 | $9.00 | $9.00 | 2,190 | — | — |
| 2023-12-07 | $9.68 | $9.68 | 1,190 | — | — |
| 2023-12-06 | $9.42 | $9.42 | 2,565 | — | — |
| 2023-12-05 | $9.40 | $9.40 | 6,835 | — | — |
| 2023-12-04 | $8.50 | $8.50 | 1,290 | — | — |
| 2023-12-01 | $8.30 | $8.30 | 1,520 | — | — |
| 2023-11-30 | $8.60 | $8.60 | 1,785 | — | — |
| 2023-11-29 | $8.30 | $8.30 | 660 | — | — |
| 2023-11-28 | $8.58 | $8.58 | 2,190 | — | — |
| 2023-11-27 | $8.44 | $8.44 | 1,200 | — | — |
| 2023-11-24 | $8.30 | $8.30 | 720 | — | — |
| 2023-11-22 | $8.30 | $8.30 | 760 | — | — |
| 2023-11-21 | $8.12 | $8.12 | 715 | — | — |
| 2023-11-20 | $8.70 | $8.70 | 2,460 | — | — |
| 2023-11-17 | $8.40 | $8.40 | 1,570 | — | — |
| 2023-11-16 | $8.20 | $8.20 | 3,115 | — | — |
| 2023-11-15 | $8.60 | $8.60 | 1,400 | — | — |
| 2023-11-14 | $8.60 | $8.60 | 1,095 | — | — |
| 2023-11-13 | $8.30 | $8.30 | 3,015 | — | — |
| 2023-11-10 | $8.08 | $8.08 | 795 | — | — |
| 2023-11-09 | $8.10 | $8.10 | 3,730 | — | — |
| 2023-11-08 | $8.60 | $8.60 | 895 | — | — |
| 2023-11-07 | $8.42 | $8.42 | 295 | — | — |
| 2023-11-06 | $8.70 | $8.70 | 2,225 | — | — |
| 2023-11-03 | $8.42 | $8.42 | 1,105 | — | — |
| 2023-11-02 | $8.62 | $8.62 | 1,050 | — | — |
| 2023-11-01 | $8.60 | $8.60 | 590 | — | — |
| 2023-10-31 | $8.40 | $8.40 | 755 | — | — |
| 2023-10-30 | $8.22 | $8.22 | 2,220 | — | — |
| 2023-10-27 | $9.32 | $9.32 | 1,675 | — | — |
| 2023-10-26 | $9.36 | $9.36 | 1,385 | — | — |
| 2023-10-25 | $9.20 | $9.20 | 1,015 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 1,845 | — | — |
| 2023-10-23 | $8.62 | $8.62 | 1,350 | — | — |
| 2023-10-20 | $8.80 | $8.80 | 3,365 | — | — |
| 2023-10-19 | $8.68 | $8.68 | 5,735 | — | — |
| 2023-10-18 | $9.80 | $9.80 | 2,430 | — | — |
| 2023-10-17 | $10.38 | $10.38 | 14,475 | — | — |
| 2023-10-16 | $9.20 | $9.20 | 31,115 | — | — |
| 2023-10-13 | $8.10 | $8.10 | 3,080 | — | — |
| 2023-10-12 | $9.20 | $9.20 | 1,865 | — | — |
| 2023-10-11 | $9.02 | $9.02 | 6,365 | — | — |
| 2023-10-10 | $9.22 | $9.22 | 1,710 | — | — |
| 2023-10-09 | $9.22 | $9.22 | 5,950 | — | — |
| 2023-10-06 | $9.88 | $9.88 | 2,010 | — | — |
| 2023-10-05 | $9.62 | $9.62 | 3,820 | — | — |
| 2023-10-04 | $10.26 | $10.26 | 930 | — | — |
| 2023-10-03 | $10.14 | $10.14 | 5,435 | — | — |
| 2023-10-02 | $10.80 | $10.80 | 2,395 | — | — |
| 2023-09-29 | $11.26 | $11.26 | 1,445 | — | — |
| 2023-09-28 | $11.18 | $11.18 | 1,905 | — | — |
| 2023-09-27 | $11.60 | $11.60 | 4,225 | — | — |
| 2023-09-26 | $12.00 | $12.00 | 1,765 | — | — |
| 2023-09-25 | $11.86 | $11.86 | 2,100 | — | — |
| 2023-09-22 | $12.60 | $12.60 | 1,130 | — | — |
| 2023-09-21 | $12.90 | $12.90 | 2,035 | — | — |
| 2023-09-20 | $13.40 | $13.40 | 1,065 | — | — |
| 2023-09-19 | $13.68 | $13.68 | 4,335 | — | — |
| 2023-09-18 | $14.50 | $14.50 | 2,810 | — | — |
| 2023-09-15 | $15.20 | $15.20 | 5,800 | — | — |
| 2023-09-14 | $14.44 | $14.44 | 2,755 | — | — |
| 2023-09-13 | $14.32 | $14.32 | 1,320 | — | — |
| 2023-09-12 | $13.64 | $13.64 | 1,415 | — | — |
| 2023-09-11 | $14.20 | $14.20 | 10,720 | — | — |
| 2023-09-08 | $13.10 | $13.10 | 2,605 | — | — |
| 2023-09-07 | $12.68 | $12.68 | 995 | — | — |
| 2023-09-06 | $13.10 | $13.10 | 5,485 | — | — |
| 2023-09-05 | $13.18 | $13.18 | 2,395 | — | — |
| 2023-09-01 | $12.78 | $12.78 | 15,790 | — | — |
| 2023-08-31 | $12.30 | $12.30 | 2,450 | — | — |
| 2023-08-30 | $12.00 | $12.00 | 5,115 | — | — |
| 2023-08-29 | $12.06 | $12.06 | 1,475 | — | — |
| 2023-08-28 | $12.12 | $12.12 | 3,210 | — | — |
| 2023-08-25 | $12.78 | $12.78 | 4,895 | — | — |
| 2023-08-24 | $12.84 | $12.84 | 3,725 | — | — |
| 2023-08-23 | $13.74 | $13.74 | 17,230 | — | — |
| 2023-08-22 | $12.10 | $12.10 | 6,555 | — | — |
| 2023-08-21 | $12.86 | $12.86 | 1,960 | — | — |
| 2023-08-18 | $13.00 | $13.00 | 4,990 | — | — |
| 2023-08-17 | $13.04 | $13.04 | 8,940 | — | — |
| 2023-08-16 | $13.70 | $13.70 | 6,440 | — | — |
| 2023-08-15 | $13.74 | $13.74 | 8,870 | — | — |
| 2023-08-14 | $14.40 | $14.40 | 61,760 | — | — |
| 2023-08-11 | $15.02 | $15.02 | 2,170 | — | — |
| 2023-08-10 | $15.00 | $15.00 | 4,900 | — | — |
| 2023-08-09 | $15.00 | $15.00 | 4,870 | — | — |
| 2023-08-08 | $15.20 | $15.20 | 7,170 | — | — |
| 2023-08-07 | $15.78 | $15.78 | 5,430 | — | — |
| 2023-08-04 | $16.04 | $16.04 | 4,030 | — | — |
| 2023-08-03 | $16.06 | $16.06 | 6,765 | — | — |
| 2023-08-02 | $16.16 | $16.16 | 5,140 | — | — |
| 2023-08-01 | $16.10 | $16.10 | 8,665 | — | — |
| 2023-07-31 | $15.90 | $15.90 | 9,730 | — | — |
| 2023-07-28 | $16.20 | $16.20 | 5,920 | — | — |
| 2023-07-27 | $16.50 | $16.50 | 8,145 | — | — |
| 2023-07-26 | $16.44 | $16.44 | 10,950 | — | — |
| 2023-07-25 | $17.00 | $17.00 | 72,330 | — | — |
| 2023-07-24 | $16.56 | $16.56 | 7,545 | — | — |
| 2023-07-21 | $17.40 | $17.40 | 13,145 | — | — |
| 2023-07-20 | $16.12 | $16.12 | 7,640 | — | — |
| 2023-07-19 | $16.80 | $16.80 | 6,990 | — | — |
| 2023-07-18 | $17.10 | $17.10 | 4,695 | — | — |
| 2023-07-17 | $17.24 | $17.24 | 7,365 | — | — |
| 2023-07-14 | $17.20 | $17.20 | 10,445 | — | — |
| 2023-07-13 | $17.52 | $17.52 | 21,770 | — | — |
| 2023-07-12 | $16.70 | $16.70 | 5,950 | — | — |
| 2023-07-11 | $17.00 | $17.00 | 5,800 | — | — |
| 2023-07-10 | $17.04 | $17.04 | 10,540 | — | — |
| 2023-07-07 | $16.74 | $16.74 | 12,865 | — | — |
| 2023-07-06 | $16.80 | $16.80 | 12,260 | — | — |
| 2023-07-05 | $17.00 | $17.00 | 17,610 | — | — |
| 2023-07-03 | $17.22 | $17.22 | 12,510 | — | — |
| 2023-06-30 | $17.90 | $17.90 | 16,980 | — | — |
| 2023-06-29 | $17.28 | $17.28 | 39,525 | — | — |
| 2023-06-28 | $18.66 | $18.66 | 49,050 | — | — |
| 2023-06-27 | $18.68 | $18.68 | 17,510 | — | — |
| 2023-06-26 | $19.02 | $19.02 | 33,125 | — | — |
| 2023-06-23 | $18.60 | $18.60 | 54,990 | — | — |
| 2023-06-22 | $20.20 | $20.20 | 400,240 | — | — |
| 2023-06-21 | $27.80 | $27.80 | 96,050 | — | — |
| 2023-06-20 | $39.00 | $39.00 | 648,025 | — | — |
| 2023-06-16 | $43.80 | $43.80 | 3,370 | — | — |
| 2023-06-15 | $42.80 | $42.80 | 2,060 | — | — |
| 2023-06-14 | $41.60 | $41.60 | 1,855 | — | — |
| 2023-06-13 | $41.60 | $41.60 | 1,960 | — | — |
| 2023-06-12 | $40.60 | $40.60 | 1,585 | — | — |
| 2023-06-09 | $39.00 | $39.00 | 1,575 | — | — |
| 2023-06-08 | $39.80 | $39.80 | 3,575 | — | — |
| 2023-06-07 | $42.00 | $42.00 | 3,005 | — | — |
| 2023-06-06 | $42.60 | $42.60 | 5,550 | — | — |
| 2023-06-05 | $36.40 | $36.40 | 3,290 | — | — |
| 2023-06-02 | $37.56 | $37.56 | 3,150 | — | — |
| 2023-06-01 | $35.00 | $35.00 | 2,170 | — | — |
| 2023-05-31 | $34.00 | $34.00 | 2,860 | — | — |
| 2023-05-30 | $34.20 | $34.20 | 1,575 | — | — |
| 2023-05-26 | $36.60 | $36.60 | 1,405 | — | — |
| 2023-05-25 | $36.00 | $36.00 | 3,040 | — | — |
| 2023-05-24 | $35.80 | $35.80 | 2,330 | — | — |
| 2023-05-23 | $39.00 | $39.00 | 3,420 | — | — |
| 2023-05-22 | $35.80 | $35.80 | 7,710 | — | — |
| 2023-05-19 | $37.40 | $37.40 | 4,805 | — | — |
| 2023-05-18 | $34.20 | $34.20 | 5,900 | — | — |
| 2023-05-17 | $37.60 | $37.60 | 1,805 | — | — |
| 2023-05-16 | $37.80 | $37.80 | 5,435 | — | — |
| 2023-05-15 | $44.20 | $44.20 | 1,335 | — | — |
| 2023-05-12 | $43.80 | $43.80 | 2,805 | — | — |
| 2023-05-11 | $45.00 | $45.00 | 1,705 | — | — |
| 2023-05-10 | $45.90 | $45.90 | 3,665 | — | — |
| 2023-05-09 | $48.60 | $48.60 | 3,530 | — | — |
| 2023-05-08 | $54.00 | $54.00 | 4,575 | — | — |
| 2023-05-05 | $52.00 | $52.00 | 27,840 | — | — |
| 2023-05-04 | $50.60 | $50.60 | 2,260 | — | — |
| 2023-05-03 | $48.20 | $48.20 | 2,405 | — | — |
| 2023-05-02 | $47.80 | $47.80 | 6,595 | — | — |
| 2023-05-01 | $50.40 | $50.40 | 6,440 | — | — |
| 2023-04-28 | $47.20 | $47.20 | 7,545 | — | — |
| 2023-04-27 | $47.20 | $47.20 | 3,855 | — | — |
| 2023-04-26 | $50.40 | $50.40 | 11,325 | — | — |
| 2023-04-25 | $57.60 | $57.60 | 6,060 | — | — |
| 2023-04-24 | $63.00 | $63.00 | 20,145 | — | — |
| 2023-04-21 | $59.20 | $59.20 | 9,110 | — | — |
| 2023-04-20 | $61.80 | $61.80 | 20,000 | — | — |
| 2023-04-19 | $65.10 | $65.10 | 17,535 | — | — |
| 2023-04-18 | $66.80 | $66.80 | 56,155 | — | — |
| 2023-04-17 | $80.00 | $80.00 | 55,025 | — | — |
| 2023-04-14 | $79.60 | $79.60 | 97,585 | — | — |
| 2023-04-13 | $77.80 | $77.80 | 381,745 | — | — |
| 2023-04-12 | $89.20 | $89.20 | 656,655 | — | — |
| 2023-04-11 | $88.00 | $88.00 | 4,446,700 | — | — |
| 2023-04-10 | $29.20 | $29.20 | 2,805 | — | — |
| 2023-04-06 | $28.40 | $28.40 | 710 | — | — |
| 2023-04-05 | $27.80 | $27.80 | 1,820 | — | — |
| 2023-04-04 | $28.80 | $28.80 | 2,435 | — | — |
| 2023-04-03 | $32.76 | $32.76 | 1,060 | — | — |
| 2023-03-31 | $32.40 | $32.40 | 3,235 | — | — |
| 2023-03-30 | $33.10 | $33.10 | 1,150 | — | — |
| 2023-03-29 | $33.80 | $33.80 | 1,280 | — | — |
| 2023-03-28 | $34.40 | $34.40 | 4,080 | — | — |
| 2023-03-27 | $32.20 | $32.20 | 635 | — | — |
| 2023-03-24 | $32.40 | $32.40 | 875 | — | — |
| 2023-03-23 | $29.40 | $29.40 | 1,985 | — | — |
| 2023-03-22 | $28.80 | $28.80 | 1,975 | — | — |
| 2023-03-21 | $28.20 | $28.20 | 1,595 | — | — |
| 2023-03-20 | $28.20 | $28.20 | 6,980 | — | — |
| 2023-03-17 | $30.80 | $30.80 | 1,785 | — | — |
| 2023-03-16 | $32.10 | $32.10 | 4,070 | — | — |
| 2023-03-15 | $34.00 | $34.00 | 2,005 | — | — |
| 2023-03-14 | $33.60 | $33.60 | 2,375 | — | — |
| 2023-03-13 | $33.20 | $33.20 | 2,125 | — | — |
| 2023-03-10 | $34.00 | $34.00 | 2,925 | — | — |
| 2023-03-09 | $33.20 | $33.20 | 3,460 | — | — |
| 2023-03-08 | $34.60 | $34.60 | 3,090 | — | — |
| 2023-03-07 | $33.60 | $33.60 | 4,385 | — | — |
| 2023-03-06 | $33.60 | $33.60 | 6,930 | — | — |
| 2023-03-03 | $35.00 | $35.00 | 1,900 | — | — |
| 2023-03-02 | $34.40 | $34.40 | 4,380 | — | — |
| 2023-03-01 | $34.80 | $34.80 | 3,735 | — | — |
| 2023-02-28 | $35.20 | $35.20 | 8,465 | — | — |
| 2023-02-27 | $37.70 | $37.70 | 6,095 | — | — |
| 2023-02-24 | $40.80 | $40.80 | 7,915 | — | — |
| 2023-02-23 | $47.20 | $47.20 | 17,040 | — | — |
| 2023-02-22 | $49.60 | $49.60 | 7,830 | — | — |
| 2023-02-21 | $47.80 | $47.80 | 6,120 | — | — |
| 2023-02-17 | $45.60 | $45.60 | 9,605 | — | — |
| 2023-02-16 | $44.60 | $44.60 | 14,275 | — | — |
| 2023-02-15 | $42.80 | $42.80 | 9,215 | — | — |
| 2023-02-14 | $38.20 | $38.20 | 15,630 | — | — |
| 2023-02-13 | $44.60 | $44.60 | 8,095 | — | — |
| 2023-02-10 | $47.00 | $47.00 | 16,945 | — | — |
| 2023-02-09 | $55.00 | $55.00 | 31,695 | — | — |
| 2023-02-08 | $54.40 | $54.40 | 37,715 | — | — |
| 2023-02-07 | $62.40 | $62.40 | 1,136,245 | — | — |
| 2023-02-06 | $51.00 | $51.00 | 124,655 | — | — |
| 2023-02-03 | $46.40 | $46.40 | 111,950 | — | — |
| 2023-02-02 | $48.40 | $48.40 | 2,901,260 | — | — |
| 2023-02-01 | $30.60 | $30.60 | 14,050 | — | — |
| 2023-01-31 | $27.24 | $27.24 | 2,110 | — | — |
| 2023-01-30 | $27.10 | $27.10 | 3,620 | — | — |
| 2023-01-27 | $28.60 | $28.60 | 5,690 | — | — |
| 2023-01-26 | $29.60 | $29.60 | 16,280 | — | — |
| 2023-01-25 | $30.40 | $30.40 | 6,365 | — | — |
| 2023-01-24 | $31.00 | $31.00 | 9,305 | — | — |
| 2023-01-23 | $31.00 | $31.00 | 10,455 | — | — |
| 2023-01-20 | $29.40 | $29.40 | 25,620 | — | — |
| 2023-01-19 | $31.50 | $31.50 | 218,420 | — | — |
| 2023-01-18 | $28.00 | $28.00 | 117,830 | — | — |
| 2023-01-17 | $26.40 | $26.40 | 11,025 | — | — |
| 2023-01-13 | $25.50 | $25.50 | 4,225 | — | — |
| 2023-01-12 | $24.00 | $24.00 | 9,895 | — | — |
| 2023-01-11 | $20.60 | $20.60 | 2,355 | — | — |
| 2023-01-10 | $21.20 | $21.20 | 1,980 | — | — |
| 2023-01-09 | $21.50 | $21.50 | 3,945 | — | — |
| 2023-01-06 | $24.80 | $24.80 | 4,070 | — | — |
| 2023-01-05 | $23.20 | $23.20 | 4,800 | — | — |
| 2023-01-04 | $26.30 | $26.30 | 5,790 | — | — |
| 2023-01-03 | $25.00 | $25.00 | 12,310 | — | — |