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
- 2017-06-02 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 |
|---|---|---|---|
| 2023-12-29 | $8.70 | $8.70 | 4,974 |
| 2023-12-28 | $8.70 | $8.70 | 5,151 |
| 2023-12-27 | $8.75 | $8.75 | 3,568 |
| 2023-12-26 | $9.00 | $9.00 | 4,063 |
| 2023-12-22 | $9.50 | $9.50 | 7,642 |
| 2023-12-21 | $9.75 | $9.75 | 5,726 |
| 2023-12-20 | $9.80 | $9.80 | 2,479 |
| 2023-12-19 | $9.70 | $9.70 | 5,594 |
| 2023-12-18 | $9.50 | $9.50 | 6,277 |
| 2023-12-15 | $11.00 | $11.00 | 5,296 |
| 2023-12-14 | $9.75 | $9.75 | 6,447 |
| 2023-12-13 | $9.30 | $9.30 | 5,050 |
| 2023-12-12 | $9.50 | $9.50 | 6,784 |
| 2023-12-11 | $9.50 | $9.50 | 6,004 |
| 2023-12-08 | $10.50 | $10.50 | 4,962 |
| 2023-12-07 | $11.00 | $11.00 | 5,837 |
| 2023-12-06 | $12.90 | $12.90 | 5,087 |
| 2023-12-05 | $14.00 | $14.00 | 6,341 |
| 2023-12-04 | $15.00 | $15.00 | 6,826 |
| 2023-12-01 | $12.50 | $12.50 | 9,193 |
| 2023-11-30 | $10.50 | $10.50 | 2,654 |
| 2023-11-29 | $10.00 | $10.00 | 8,456 |
| 2023-11-28 | $9.00 | $9.00 | 4,134 |
| 2023-11-27 | $8.70 | $8.70 | 4,831 |
| 2023-11-24 | $9.50 | $9.50 | 3,023 |
| 2023-11-22 | $9.00 | $9.00 | 5,379 |
| 2023-11-21 | $9.00 | $9.00 | 5,687 |
| 2023-11-20 | $9.50 | $9.50 | 5,290 |
| 2023-11-17 | $9.50 | $9.50 | 446 |
| 2023-11-16 | $10.00 | $10.00 | 451 |
| 2023-11-15 | $10.00 | $10.00 | 3,968 |
| 2023-11-14 | $9.00 | $9.00 | 5,664 |
| 2023-11-13 | $10.50 | $10.50 | 5,428 |
| 2023-11-10 | $9.50 | $9.50 | 5,930 |
| 2023-11-09 | $9.00 | $9.00 | 5,051 |
| 2023-11-08 | $9.50 | $9.50 | 3,822 |
| 2023-11-07 | $10.40 | $10.40 | 5,818 |
| 2023-11-06 | $9.50 | $9.50 | 6,899 |
| 2023-11-03 | $11.00 | $11.00 | 4,769 |
| 2023-11-02 | $11.00 | $11.00 | 6,852 |
| 2023-11-01 | $11.75 | $11.75 | 2,444 |
| 2023-10-31 | $13.00 | $13.00 | 2,951 |
| 2023-10-30 | $12.50 | $12.50 | 3,430 |
| 2023-10-27 | $13.50 | $13.50 | 3,784 |
| 2023-10-26 | $14.00 | $14.00 | 3,449 |
| 2023-10-25 | $13.50 | $13.50 | 4,236 |
| 2023-10-24 | $13.25 | $13.25 | 5,082 |
| 2023-10-23 | $12.50 | $12.50 | 1,775 |
| 2023-10-20 | $13.00 | $13.00 | 2,460 |
| 2023-10-19 | $13.50 | $13.50 | 11,178 |
| 2023-10-18 | $9.50 | $9.50 | 6,757 |
| 2023-10-17 | $11.00 | $11.00 | 2,446 |
| 2023-10-16 | $11.25 | $11.25 | 2,668 |
| 2023-10-13 | $11.50 | $11.50 | 2,113 |
| 2023-10-12 | $12.50 | $12.50 | 3,647 |
| 2023-10-11 | $13.00 | $13.00 | 925 |
| 2023-10-10 | $12.50 | $12.50 | 2,651 |
| 2023-10-09 | $13.50 | $13.50 | 933 |
| 2023-10-06 | $13.25 | $13.25 | 1,898 |
| 2023-10-05 | $12.50 | $12.50 | 4,599 |
| 2023-10-04 | $14.25 | $14.25 | 2,461 |
| 2023-10-03 | $15.50 | $15.50 | 2,981 |
| 2023-10-02 | $16.00 | $16.00 | 2,820 |
| 2023-09-29 | $18.00 | $18.00 | 3,095 |
| 2023-09-28 | $18.50 | $18.50 | 1,094 |
| 2023-09-27 | $17.50 | $17.50 | 991 |
| 2023-09-26 | $17.00 | $17.00 | 1,845 |
| 2023-09-25 | $17.00 | $17.00 | 1,853 |
| 2023-09-22 | $18.00 | $18.00 | 2,518 |
| 2023-09-21 | $17.00 | $17.00 | 1,380 |
| 2023-09-20 | $17.50 | $17.50 | 5,782 |
| 2023-09-19 | $18.00 | $18.00 | 2,914 |
| 2023-09-18 | $19.00 | $19.00 | 2,459 |
| 2023-09-15 | $19.50 | $19.50 | 2,695 |
| 2023-09-14 | $19.75 | $19.75 | 4,502 |
| 2023-09-13 | $20.50 | $20.50 | 1,560 |
| 2023-09-12 | $20.50 | $20.50 | 905 |
| 2023-09-11 | $21.50 | $21.50 | 1,071 |
| 2023-09-08 | $21.00 | $21.00 | 1,154 |
| 2023-09-07 | $22.50 | $22.50 | 2,113 |
| 2023-09-06 | $22.00 | $22.00 | 1,823 |
| 2023-09-05 | $22.50 | $22.50 | 1,324 |
| 2023-09-01 | $22.75 | $22.75 | 2,897 |
| 2023-08-31 | $23.50 | $23.50 | 2,475 |
| 2023-08-30 | $24.90 | $24.90 | 3,160 |
| 2023-08-29 | $24.50 | $24.50 | 2,695 |
| 2023-08-28 | $25.00 | $25.00 | 698 |
| 2023-08-25 | $24.50 | $24.50 | 1,408 |
| 2023-08-24 | $27.50 | $27.50 | 2,189 |
| 2023-08-23 | $25.00 | $25.00 | 4,510 |
| 2023-08-22 | $26.00 | $26.00 | 2,425 |
| 2023-08-21 | $28.25 | $28.25 | 3,741 |
| 2023-08-18 | $26.25 | $26.25 | 1,669 |
| 2023-08-17 | $27.50 | $27.50 | 747 |
| 2023-08-16 | $27.30 | $27.30 | 1,465 |
| 2023-08-15 | $27.75 | $27.75 | 2,900 |
| 2023-08-14 | $28.75 | $28.75 | 804 |
| 2023-08-11 | $28.25 | $28.25 | 1,337 |
| 2023-08-10 | $30.00 | $30.00 | 658 |
| 2023-08-09 | $30.00 | $30.00 | 1,348 |
| 2023-08-08 | $29.00 | $29.00 | 965 |
| 2023-08-07 | $31.00 | $31.00 | 2,733 |
| 2023-08-04 | $31.00 | $31.00 | 1,031 |
| 2023-08-03 | $32.00 | $32.00 | 1,772 |
| 2023-08-02 | $30.85 | $30.85 | 852 |
| 2023-08-01 | $30.40 | $30.40 | 625 |
| 2023-07-31 | $30.00 | $30.00 | 1,561 |
| 2023-07-28 | $30.00 | $30.00 | 1,744 |
| 2023-07-27 | $30.00 | $30.00 | 1,216 |
| 2023-07-26 | $30.50 | $30.50 | 3,088 |
| 2023-07-25 | $31.00 | $31.00 | 3,387 |
| 2023-07-24 | $36.90 | $36.90 | 748 |
| 2023-07-21 | $37.20 | $37.20 | 391 |
| 2023-07-20 | $36.50 | $36.50 | 427 |
| 2023-07-19 | $37.00 | $37.00 | 734 |
| 2023-07-18 | $37.50 | $37.50 | 769 |
| 2023-07-17 | $38.25 | $38.25 | 853 |
| 2023-07-14 | $38.00 | $38.00 | 3,756 |
| 2023-07-13 | $40.75 | $40.75 | 870 |
| 2023-07-12 | $41.00 | $41.00 | 586 |
| 2023-07-11 | $40.50 | $40.50 | 640 |
| 2023-07-10 | $38.50 | $38.50 | 1,266 |
| 2023-07-07 | $40.00 | $40.00 | 1,519 |
| 2023-07-06 | $39.50 | $39.50 | 2,190 |
| 2023-07-05 | $38.00 | $38.00 | 1,895 |
| 2023-07-03 | $38.75 | $38.75 | 708 |
| 2023-06-30 | $38.25 | $38.25 | 2,510 |
| 2023-06-29 | $37.00 | $37.00 | 2,913 |
| 2023-06-28 | $34.50 | $34.50 | 1,377 |
| 2023-06-27 | $33.00 | $33.00 | 1,826 |
| 2023-06-26 | $32.00 | $32.00 | 1,309 |
| 2023-06-23 | $31.50 | $31.50 | 677 |
| 2023-06-22 | $32.50 | $32.50 | 1,709 |
| 2023-06-21 | $31.50 | $31.50 | 1,492 |
| 2023-06-20 | $32.65 | $32.65 | 1,156 |
| 2023-06-16 | $31.50 | $31.50 | 1,135 |
| 2023-06-15 | $31.50 | $31.50 | 1,113 |
| 2023-06-14 | $32.00 | $32.00 | 2,095 |
| 2023-06-13 | $30.50 | $30.50 | 1,366 |
| 2023-06-12 | $31.00 | $31.00 | 5,524 |
| 2023-06-09 | $35.00 | $35.00 | 3,035 |
| 2023-06-08 | $31.50 | $31.50 | 4,289 |
| 2023-06-07 | $26.85 | $26.85 | 486 |
| 2023-06-06 | $26.50 | $26.50 | 1,747 |
| 2023-06-05 | $26.50 | $26.50 | 1,771 |
| 2023-06-02 | $25.50 | $25.50 | 619 |
| 2023-06-01 | $26.65 | $26.65 | 467 |
| 2023-05-31 | $26.00 | $26.00 | 624 |
| 2023-05-30 | $26.00 | $26.00 | 1,012 |
| 2023-05-26 | $25.50 | $25.50 | 1,381 |
| 2023-05-25 | $25.05 | $25.05 | 808 |
| 2023-05-24 | $25.75 | $25.75 | 283 |
| 2023-05-23 | $25.25 | $25.25 | 1,002 |
| 2023-05-22 | $25.25 | $25.25 | 1,229 |
| 2023-05-19 | $25.00 | $25.00 | 574 |
| 2023-05-18 | $25.25 | $25.25 | 556 |
| 2023-05-17 | $25.25 | $25.25 | 570 |
| 2023-05-16 | $25.00 | $25.00 | 1,027 |
| 2023-05-15 | $27.00 | $27.00 | 1,053 |
| 2023-05-12 | $26.00 | $26.00 | 588 |
| 2023-05-11 | $26.00 | $26.00 | 572 |
| 2023-05-10 | $25.75 | $25.75 | 436 |
| 2023-05-09 | $25.75 | $25.75 | 576 |
| 2023-05-08 | $25.75 | $25.75 | 865 |
| 2023-05-05 | $26.00 | $26.00 | 1,318 |
| 2023-05-04 | $26.00 | $26.00 | 507 |
| 2023-05-03 | $24.50 | $24.50 | 2,029 |
| 2023-05-02 | $25.00 | $25.00 | 2,125 |
| 2023-05-01 | $25.50 | $25.50 | 935 |
| 2023-04-28 | $26.00 | $26.00 | 637 |
| 2023-04-27 | $26.00 | $26.00 | 919 |
| 2023-04-26 | $26.25 | $26.25 | 1,382 |
| 2023-04-25 | $28.00 | $28.00 | 430 |
| 2023-04-24 | $27.50 | $27.50 | 1,175 |
| 2023-04-21 | $28.00 | $28.00 | 833 |
| 2023-04-20 | $27.00 | $27.00 | 2,179 |
| 2023-04-19 | $26.50 | $26.50 | 1,746 |
| 2023-04-18 | $27.50 | $27.50 | 1,504 |
| 2023-04-17 | $29.25 | $29.25 | 1,572 |
| 2023-04-14 | $30.00 | $30.00 | 1,053 |
| 2023-04-13 | $29.00 | $29.00 | 792 |
| 2023-04-12 | $28.00 | $28.00 | 2,215 |
| 2023-04-11 | $29.50 | $29.50 | 1,436 |
| 2023-04-10 | $30.00 | $30.00 | 491 |
| 2023-04-06 | $30.50 | $30.50 | 844 |
| 2023-04-05 | $30.75 | $30.75 | 1,891 |
| 2023-04-04 | $30.50 | $30.50 | 1,245 |
| 2023-04-03 | $29.50 | $29.50 | 1,011 |
| 2023-03-31 | $30.50 | $30.50 | 1,561 |
| 2023-03-30 | $31.50 | $31.50 | 898 |
| 2023-03-29 | $31.75 | $31.75 | 1,476 |
| 2023-03-28 | $32.50 | $32.50 | 859 |
| 2023-03-27 | $34.00 | $34.00 | 787 |
| 2023-03-24 | $33.50 | $33.50 | 949 |
| 2023-03-23 | $33.50 | $33.50 | 607 |
| 2023-03-22 | $35.00 | $35.00 | 825 |
| 2023-03-21 | $35.50 | $35.50 | 2,006 |
| 2023-03-20 | $33.50 | $33.50 | 987 |
| 2023-03-17 | $32.75 | $32.75 | 1,153 |
| 2023-03-16 | $31.50 | $31.50 | 1,062 |
| 2023-03-15 | $32.00 | $32.00 | 3,182 |
| 2023-03-14 | $30.50 | $30.50 | 1,243 |
| 2023-03-13 | $30.25 | $30.25 | 1,255 |
| 2023-03-10 | $29.50 | $29.50 | 868 |
| 2023-03-09 | $31.50 | $31.50 | 1,786 |
| 2023-03-08 | $30.50 | $30.50 | 1,299 |
| 2023-03-07 | $31.00 | $31.00 | 520 |
| 2023-03-06 | $32.50 | $32.50 | 1,052 |
| 2023-03-03 | $30.50 | $30.50 | 478 |
| 2023-03-02 | $32.00 | $32.00 | 678 |
| 2023-03-01 | $31.50 | $31.50 | 2,267 |
| 2023-02-28 | $31.00 | $31.00 | 883 |
| 2023-02-27 | $30.50 | $30.50 | 1,305 |
| 2023-02-24 | $31.50 | $31.50 | 1,808 |
| 2023-02-23 | $33.50 | $33.50 | 2,606 |
| 2023-02-22 | $35.50 | $35.50 | 1,531 |
| 2023-02-21 | $36.25 | $36.25 | 760 |
| 2023-02-17 | $38.50 | $38.50 | 737 |
| 2023-02-16 | $37.00 | $37.00 | 1,331 |
| 2023-02-15 | $37.75 | $37.75 | 956 |
| 2023-02-14 | $39.00 | $39.00 | 1,156 |
| 2023-02-13 | $41.25 | $41.25 | 2,360 |
| 2023-02-10 | $40.00 | $40.00 | 1,097 |
| 2023-02-09 | $38.50 | $38.50 | 3,595 |
| 2023-02-08 | $42.50 | $42.50 | 2,652 |
| 2023-02-07 | $45.00 | $45.00 | 1,666 |
| 2023-02-06 | $41.50 | $41.50 | 3,243 |
| 2023-02-03 | $44.00 | $44.00 | 2,961 |
| 2023-02-02 | $41.00 | $41.00 | 1,762 |
| 2023-02-01 | $41.00 | $41.00 | 1,546 |
| 2023-01-31 | $41.00 | $41.00 | 1,589 |
| 2023-01-30 | $36.75 | $36.75 | 1,510 |
| 2023-01-27 | $37.00 | $37.00 | 1,890 |
| 2023-01-26 | $37.50 | $37.50 | 2,312 |
| 2023-01-25 | $38.00 | $38.00 | 3,159 |
| 2023-01-24 | $39.75 | $39.75 | 2,587 |
| 2023-01-23 | $43.00 | $43.00 | 5,951 |
| 2023-01-20 | $40.75 | $40.75 | 6,391 |
| 2023-01-19 | $39.50 | $39.50 | 20,030 |
| 2023-01-18 | $55.00 | $55.00 | 21,209 |
| 2023-01-17 | $39.00 | $39.00 | 6,468 |
| 2023-01-13 | $31.50 | $31.50 | 2,525 |
| 2023-01-12 | $29.00 | $29.00 | 4,589 |
| 2023-01-11 | $31.50 | $31.50 | 6,994 |
| 2023-01-10 | $26.00 | $26.00 | 1,531 |
| 2023-01-09 | $25.00 | $25.00 | 1,178 |
| 2023-01-06 | $25.50 | $25.50 | 2,642 |
| 2023-01-05 | $25.00 | $25.00 | 689 |
| 2023-01-04 | $25.00 | $25.00 | 1,343 |
| 2023-01-03 | $24.00 | $24.00 | 3,662 |