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
- 2007-03-30 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 | $8.85 | $8.85 | 27,893 | — | — |
| 2023-12-28 | $9.75 | $9.75 | 303,073 | — | — |
| 2023-12-27 | $9.00 | $9.00 | 14,620 | — | — |
| 2023-12-26 | $9.00 | $9.00 | 9,620 | — | — |
| 2023-12-22 | $9.00 | $9.00 | 18,327 | — | — |
| 2023-12-21 | $9.00 | $9.00 | 7,500 | — | — |
| 2023-12-20 | $8.70 | $8.70 | 4,387 | — | — |
| 2023-12-19 | $9.00 | $9.00 | 4,180 | — | — |
| 2023-12-18 | $8.85 | $8.85 | 3,947 | — | — |
| 2023-12-15 | $8.55 | $8.55 | 4,247 | — | — |
| 2023-12-14 | $8.85 | $8.85 | 18,313 | — | — |
| 2023-12-13 | $8.85 | $8.85 | 15,453 | — | — |
| 2023-12-12 | $8.70 | $8.70 | 5,487 | — | — |
| 2023-12-11 | $9.15 | $9.15 | 5,327 | — | — |
| 2023-12-08 | $9.30 | $9.30 | 8,127 | — | — |
| 2023-12-07 | $9.15 | $9.15 | 3,427 | — | — |
| 2023-12-06 | $9.75 | $9.75 | 4,627 | — | — |
| 2023-12-05 | $9.30 | $9.30 | 10,160 | — | — |
| 2023-12-04 | $9.90 | $9.90 | 34,640 | — | — |
| 2023-12-01 | $9.15 | $9.15 | 4,440 | — | — |
| 2023-11-30 | $9.45 | $9.45 | 7,813 | — | — |
| 2023-11-29 | $9.00 | $9.00 | 5,040 | — | — |
| 2023-11-28 | $8.70 | $8.70 | 2,293 | — | — |
| 2023-11-27 | $8.70 | $8.70 | 3,293 | — | — |
| 2023-11-24 | $8.85 | $8.85 | 2,040 | — | — |
| 2023-11-22 | $8.70 | $8.70 | 3,580 | — | — |
| 2023-11-21 | $8.85 | $8.85 | 833 | — | — |
| 2023-11-20 | $9.00 | $9.00 | 7,580 | — | — |
| 2023-11-17 | $9.15 | $9.15 | 26,427 | — | — |
| 2023-11-16 | $7.80 | $7.80 | 2,947 | — | — |
| 2023-11-15 | $7.95 | $7.95 | 5,473 | — | — |
| 2023-11-14 | $7.80 | $7.80 | 19,213 | — | — |
| 2023-11-13 | $7.95 | $7.95 | 3,133 | — | — |
| 2023-11-10 | $7.95 | $7.95 | 7,253 | — | — |
| 2023-11-09 | $7.80 | $7.80 | 8,120 | — | — |
| 2023-11-08 | $8.10 | $8.10 | 2,173 | — | — |
| 2023-11-07 | $8.10 | $8.10 | 11,093 | — | — |
| 2023-11-06 | $8.25 | $8.25 | 5,387 | — | — |
| 2023-11-03 | $8.55 | $8.55 | 5,367 | — | — |
| 2023-11-02 | $8.70 | $8.70 | 7,040 | — | — |
| 2023-11-01 | $8.25 | $8.25 | 2,260 | — | — |
| 2023-10-31 | $8.40 | $8.40 | 3,060 | — | — |
| 2023-10-30 | $8.25 | $8.25 | 7,787 | — | — |
| 2023-10-27 | $8.10 | $8.10 | 11,640 | — | — |
| 2023-10-26 | $8.70 | $8.70 | 2,527 | — | — |
| 2023-10-25 | $9.15 | $9.15 | 8,373 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 3,133 | — | — |
| 2023-10-23 | $9.00 | $9.00 | 4,000 | — | — |
| 2023-10-20 | $9.30 | $9.30 | 3,060 | — | — |
| 2023-10-19 | $9.60 | $9.60 | 10,787 | — | — |
| 2023-10-18 | $9.60 | $9.60 | 5,827 | — | — |
| 2023-10-17 | $9.75 | $9.75 | 24,427 | — | — |
| 2023-10-16 | $9.00 | $9.00 | 21,453 | — | — |
| 2023-10-13 | $8.25 | $8.25 | 5,620 | — | — |
| 2023-10-12 | $8.25 | $8.25 | 12,740 | — | — |
| 2023-10-11 | $8.25 | $8.25 | 15,773 | — | — |
| 2023-10-10 | $8.40 | $8.40 | 2,920 | — | — |
| 2023-10-09 | $8.10 | $8.10 | 4,860 | — | — |
| 2023-10-06 | $8.25 | $8.25 | 6,353 | — | — |
| 2023-10-05 | $8.55 | $8.55 | 6,973 | — | — |
| 2023-10-04 | $8.55 | $8.55 | 21,053 | — | — |
| 2023-10-03 | $8.40 | $8.40 | 18,120 | — | — |
| 2023-10-02 | $8.55 | $8.55 | 5,880 | — | — |
| 2023-09-29 | $8.70 | $8.70 | 8,133 | — | — |
| 2023-09-28 | $8.10 | $8.10 | 14,073 | — | — |
| 2023-09-27 | $7.95 | $7.95 | 11,640 | — | — |
| 2023-09-26 | $8.10 | $8.10 | 8,027 | — | — |
| 2023-09-25 | $7.95 | $7.95 | 10,940 | — | — |
| 2023-09-22 | $8.25 | $8.25 | 20,433 | — | — |
| 2023-09-21 | $8.70 | $8.70 | 13,720 | — | — |
| 2023-09-20 | $8.85 | $8.85 | 11,113 | — | — |
| 2023-09-19 | $8.85 | $8.85 | 22,960 | — | — |
| 2023-09-18 | $9.15 | $9.15 | 24,673 | — | — |
| 2023-09-15 | $9.15 | $9.15 | 15,280 | — | — |
| 2023-09-14 | $9.30 | $9.30 | 30,933 | — | — |
| 2023-09-13 | $9.75 | $9.75 | 38,227 | — | — |
| 2023-09-12 | $10.35 | $10.35 | 63,407 | — | — |
| 2023-09-11 | $10.95 | $10.95 | 56,387 | — | — |
| 2023-09-08 | $11.40 | $11.40 | 112,080 | — | — |
| 2023-09-07 | $11.70 | $11.70 | 560,460 | — | — |
| 2023-09-06 | $21.60 | $21.60 | 10,941,940 | — | — |
| 2023-09-05 | $10.35 | $10.35 | 5,513 | — | — |
| 2023-09-01 | $9.90 | $9.90 | 6,707 | — | — |
| 2023-08-31 | $10.20 | $10.20 | 5,613 | — | — |
| 2023-08-30 | $10.80 | $10.80 | 13,333 | — | — |
| 2023-08-29 | $9.90 | $9.90 | 4,600 | — | — |
| 2023-08-28 | $9.45 | $9.45 | 3,027 | — | — |
| 2023-08-25 | $9.45 | $9.45 | 9,587 | — | — |
| 2023-08-24 | $9.30 | $9.30 | 8,660 | — | — |
| 2023-08-23 | $9.15 | $9.15 | 4,673 | — | — |
| 2023-08-22 | $9.15 | $9.15 | 5,240 | — | — |
| 2023-08-21 | $8.85 | $8.85 | 7,600 | — | — |
| 2023-08-18 | $9.15 | $9.15 | 6,427 | — | — |
| 2023-08-17 | $9.30 | $9.30 | 17,827 | — | — |
| 2023-08-16 | $8.70 | $8.70 | 13,727 | — | — |
| 2023-08-15 | $9.30 | $9.30 | 12,740 | — | — |
| 2023-08-14 | $9.90 | $9.90 | 24,493 | — | — |
| 2023-08-11 | $10.65 | $10.65 | 27,633 | — | — |
| 2023-08-10 | $10.35 | $10.35 | 39,547 | — | — |
| 2023-08-09 | $10.80 | $10.80 | 294,433 | — | — |
| 2023-08-08 | $29.10 | $29.10 | 8,153 | — | — |
| 2023-08-07 | $29.55 | $29.55 | 9,327 | — | — |
| 2023-08-04 | $30.60 | $30.60 | 3,087 | — | — |
| 2023-08-03 | $31.20 | $31.20 | 5,800 | — | — |
| 2023-08-02 | $31.50 | $31.50 | 5,613 | — | — |
| 2023-08-01 | $31.80 | $31.80 | 6,667 | — | — |
| 2023-07-31 | $33.90 | $33.90 | 7,267 | — | — |
| 2023-07-28 | $33.75 | $33.75 | 7,033 | — | — |
| 2023-07-27 | $32.40 | $32.40 | 13,200 | — | — |
| 2023-07-26 | $34.65 | $34.65 | 27,873 | — | — |
| 2023-07-25 | $33.60 | $33.60 | 13,213 | — | — |
| 2023-07-24 | $32.25 | $32.25 | 6,600 | — | — |
| 2023-07-21 | $31.95 | $31.95 | 5,880 | — | — |
| 2023-07-20 | $30.15 | $30.15 | 5,980 | — | — |
| 2023-07-19 | $32.25 | $32.25 | 14,927 | — | — |
| 2023-07-18 | $31.50 | $31.50 | 5,600 | — | — |
| 2023-07-17 | $30.90 | $30.90 | 8,400 | — | — |
| 2023-07-14 | $29.25 | $29.25 | 7,073 | — | — |
| 2023-07-13 | $30.60 | $30.60 | 13,533 | — | — |
| 2023-07-12 | $32.55 | $32.55 | 73,733 | — | — |
| 2023-07-11 | $27.00 | $27.00 | 7,793 | — | — |
| 2023-07-10 | $25.95 | $25.95 | 3,760 | — | — |
| 2023-07-07 | $26.25 | $26.25 | 5,293 | — | — |
| 2023-07-06 | $26.40 | $26.40 | 11,207 | — | — |
| 2023-07-05 | $27.00 | $27.00 | 16,413 | — | — |
| 2023-07-03 | $25.80 | $25.80 | 3,693 | — | — |
| 2023-06-30 | $25.50 | $25.50 | 10,153 | — | — |
| 2023-06-29 | $24.00 | $24.00 | 2,927 | — | — |
| 2023-06-28 | $24.15 | $24.15 | 5,080 | — | — |
| 2023-06-27 | $24.45 | $24.45 | 4,927 | — | — |
| 2023-06-26 | $24.90 | $24.90 | 7,953 | — | — |
| 2023-06-23 | $26.10 | $26.10 | 7,867 | — | — |
| 2023-06-22 | $25.65 | $25.65 | 7,140 | — | — |
| 2023-06-21 | $25.65 | $25.65 | 14,613 | — | — |
| 2023-06-20 | $25.95 | $25.95 | 10,967 | — | — |
| 2023-06-16 | $24.00 | $24.00 | 10,360 | — | — |
| 2023-06-15 | $24.15 | $24.15 | 7,680 | — | — |
| 2023-06-14 | $24.30 | $24.30 | 13,653 | — | — |
| 2023-06-13 | $23.40 | $23.40 | 7,713 | — | — |
| 2023-06-12 | $23.55 | $23.55 | 6,040 | — | — |
| 2023-06-09 | $24.00 | $24.00 | 10,987 | — | — |
| 2023-06-08 | $24.15 | $24.15 | 11,760 | — | — |
| 2023-06-07 | $23.10 | $23.10 | 20,033 | — | — |
| 2023-06-06 | $22.35 | $22.35 | 16,020 | — | — |
| 2023-06-05 | $21.30 | $21.30 | 6,340 | — | — |
| 2023-06-02 | $20.85 | $20.85 | 7,700 | — | — |
| 2023-06-01 | $21.60 | $21.60 | 14,713 | — | — |
| 2023-05-31 | $19.80 | $19.80 | 10,300 | — | — |
| 2023-05-30 | $19.95 | $19.95 | 18,247 | — | — |
| 2023-05-26 | $20.25 | $20.25 | 17,267 | — | — |
| 2023-05-25 | $19.95 | $19.95 | 55,527 | — | — |
| 2023-05-24 | $21.75 | $21.75 | 558,320 | — | — |
| 2023-05-23 | $23.55 | $23.55 | 12,127 | — | — |
| 2023-05-22 | $22.05 | $22.05 | 13,453 | — | — |
| 2023-05-19 | $22.35 | $22.35 | 18,687 | — | — |
| 2023-05-18 | $23.55 | $23.55 | 15,367 | — | — |
| 2023-05-17 | $24.15 | $24.15 | 9,033 | — | — |
| 2023-05-16 | $24.00 | $24.00 | 11,340 | — | — |
| 2023-05-15 | $23.85 | $23.85 | 5,493 | — | — |
| 2023-05-12 | $23.85 | $23.85 | 16,440 | — | — |
| 2023-05-11 | $24.30 | $24.30 | 19,647 | — | — |
| 2023-05-10 | $23.85 | $23.85 | 40,180 | — | — |
| 2023-05-09 | $24.15 | $24.15 | 34,400 | — | — |
| 2023-05-08 | $24.90 | $24.90 | 27,987 | — | — |
| 2023-05-05 | $24.00 | $24.00 | 7,700 | — | — |
| 2023-05-04 | $23.25 | $23.25 | 14,433 | — | — |
| 2023-05-03 | $24.30 | $24.30 | 13,460 | — | — |
| 2023-05-02 | $24.45 | $24.45 | 11,740 | — | — |
| 2023-05-01 | $24.90 | $24.90 | 15,713 | — | — |
| 2023-04-28 | $23.85 | $23.85 | 34,373 | — | — |
| 2023-04-27 | $27.30 | $27.30 | 31,940 | — | — |
| 2023-04-26 | $24.15 | $24.15 | 19,880 | — | — |
| 2023-04-25 | $23.10 | $23.10 | 13,273 | — | — |
| 2023-04-24 | $23.85 | $23.85 | 20,220 | — | — |
| 2023-04-21 | $26.40 | $26.40 | 10,540 | — | — |
| 2023-04-20 | $26.40 | $26.40 | 13,893 | — | — |
| 2023-04-19 | $28.05 | $28.05 | 9,080 | — | — |
| 2023-04-18 | $28.35 | $28.35 | 11,727 | — | — |
| 2023-04-17 | $28.95 | $28.95 | 11,700 | — | — |
| 2023-04-14 | $28.50 | $28.50 | 23,307 | — | — |
| 2023-04-13 | $28.80 | $28.80 | 21,413 | — | — |
| 2023-04-12 | $29.85 | $29.85 | 21,907 | — | — |
| 2023-04-11 | $30.75 | $30.75 | 36,953 | — | — |
| 2023-04-10 | $30.15 | $30.15 | 36,573 | — | — |
| 2023-04-06 | $31.20 | $31.20 | 79,633 | — | — |
| 2023-04-05 | $32.70 | $32.70 | 105,453 | — | — |
| 2023-04-04 | $30.45 | $30.45 | 90,860 | — | — |
| 2023-04-03 | $33.90 | $33.90 | 347,213 | — | — |
| 2023-03-31 | $52.80 | $52.80 | 2,725,287 | — | — |
| 2023-03-30 | $39.75 | $39.75 | 2,071,680 | — | — |
| 2023-03-29 | $25.20 | $25.20 | 10,213 | — | — |
| 2023-03-28 | $23.85 | $23.85 | 1,933 | — | — |
| 2023-03-27 | $24.45 | $24.45 | 4,847 | — | — |
| 2023-03-24 | $24.60 | $24.60 | 6,593 | — | — |
| 2023-03-23 | $25.05 | $25.05 | 8,027 | — | — |
| 2023-03-22 | $25.80 | $25.80 | 1,980 | — | — |
| 2023-03-21 | $27.15 | $27.15 | 4,253 | — | — |
| 2023-03-20 | $25.95 | $25.95 | 11,113 | — | — |
| 2023-03-17 | $28.50 | $28.50 | 7,673 | — | — |
| 2023-03-16 | $28.80 | $28.80 | 7,167 | — | — |
| 2023-03-15 | $29.70 | $29.70 | 7,973 | — | — |
| 2023-03-14 | $31.80 | $31.80 | 6,460 | — | — |
| 2023-03-13 | $31.95 | $31.95 | 14,193 | — | — |
| 2023-03-10 | $30.30 | $30.30 | 8,660 | — | — |
| 2023-03-09 | $30.00 | $30.00 | 7,193 | — | — |
| 2023-03-08 | $30.45 | $30.45 | 5,187 | — | — |
| 2023-03-07 | $29.85 | $29.85 | 19,480 | — | — |
| 2023-03-06 | $31.80 | $31.80 | 7,680 | — | — |
| 2023-03-03 | $32.25 | $32.25 | 24,167 | — | — |
| 2023-03-02 | $33.30 | $33.30 | 12,513 | — | — |
| 2023-03-01 | $32.55 | $32.55 | 35,693 | — | — |
| 2023-02-28 | $32.40 | $32.40 | 6,180 | — | — |
| 2023-02-27 | $33.30 | $33.30 | 8,960 | — | — |
| 2023-02-24 | $32.40 | $32.40 | 19,127 | — | — |
| 2023-02-23 | $33.60 | $33.60 | 10,427 | — | — |
| 2023-02-22 | $35.10 | $35.10 | 51,260 | — | — |
| 2023-02-21 | $32.25 | $32.25 | 17,600 | — | — |
| 2023-02-17 | $34.65 | $34.65 | 18,500 | — | — |
| 2023-02-16 | $35.85 | $35.85 | 12,667 | — | — |
| 2023-02-15 | $35.85 | $35.85 | 7,087 | — | — |
| 2023-02-14 | $35.55 | $35.55 | 14,373 | — | — |
| 2023-02-13 | $34.35 | $34.35 | 11,600 | — | — |
| 2023-02-10 | $34.65 | $34.65 | 12,087 | — | — |
| 2023-02-09 | $33.30 | $33.30 | 22,587 | — | — |
| 2023-02-08 | $34.80 | $34.80 | 35,113 | — | — |
| 2023-02-07 | $33.75 | $33.75 | 19,273 | — | — |
| 2023-02-06 | $36.00 | $36.00 | 39,993 | — | — |
| 2023-02-03 | $40.95 | $40.95 | 76,500 | — | — |
| 2023-02-02 | $41.25 | $41.25 | 82,727 | — | — |
| 2023-02-01 | $40.65 | $40.65 | 86,593 | — | — |
| 2023-01-31 | $43.50 | $43.50 | 640,073 | — | — |
| 2023-01-30 | $33.60 | $33.60 | 36,587 | — | — |
| 2023-01-27 | $33.60 | $33.60 | 25,053 | — | — |
| 2023-01-26 | $33.30 | $33.30 | 44,827 | — | — |
| 2023-01-25 | $34.50 | $34.50 | 30,153 | — | — |
| 2023-01-24 | $38.10 | $38.10 | 25,973 | — | — |
| 2023-01-23 | $35.85 | $35.85 | 16,200 | — | — |
| 2023-01-20 | $35.70 | $35.70 | 28,633 | — | — |
| 2023-01-19 | $36.90 | $36.90 | 18,387 | — | — |
| 2023-01-18 | $38.70 | $38.70 | 34,367 | — | — |
| 2023-01-17 | $38.25 | $38.25 | 53,207 | — | — |
| 2023-01-13 | $40.05 | $40.05 | 30,273 | — | — |
| 2023-01-12 | $41.25 | $41.25 | 37,613 | — | — |
| 2023-01-11 | $41.70 | $41.70 | 45,067 | — | — |
| 2023-01-10 | $40.50 | $40.50 | 35,893 | — | — |
| 2023-01-09 | $42.60 | $42.60 | 66,627 | — | — |
| 2023-01-06 | $41.85 | $41.85 | 114,740 | — | — |
| 2023-01-05 | $48.60 | $48.60 | 92,133 | — | — |
| 2023-01-04 | $60.75 | $60.75 | 484,693 | — | — |
| 2023-01-03 | $57.30 | $57.30 | 380,947 | — | — |