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
- 2021-04-27 to 2026-08-27
- 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 | $13.86 | $13.86 | 921 |
| 2023-12-28 | $13.71 | $13.71 | 1,400 |
| 2023-12-27 | $12.04 | $12.04 | 600 |
| 2023-12-26 | $11.76 | $11.76 | 529 |
| 2023-12-22 | $11.07 | $11.07 | 2,957 |
| 2023-12-21 | $11.37 | $11.37 | 250 |
| 2023-12-20 | $11.90 | $11.90 | 514 |
| 2023-12-19 | $12.32 | $12.32 | 471 |
| 2023-12-18 | $11.20 | $11.20 | 443 |
| 2023-12-15 | $10.64 | $10.64 | 786 |
| 2023-12-14 | $12.29 | $12.29 | 450 |
| 2023-12-13 | $11.76 | $11.76 | 929 |
| 2023-12-12 | $13.86 | $13.86 | 5,200 |
| 2023-12-11 | $11.98 | $11.98 | 279 |
| 2023-12-08 | $11.49 | $11.49 | 457 |
| 2023-12-07 | $12.18 | $12.18 | 286 |
| 2023-12-06 | $12.18 | $12.18 | 871 |
| 2023-12-05 | $11.20 | $11.20 | 79 |
| 2023-12-04 | $11.20 | $11.20 | 350 |
| 2023-12-01 | $10.71 | $10.71 | 121 |
| 2023-11-30 | $10.50 | $10.50 | 471 |
| 2023-11-29 | $10.50 | $10.50 | 1,000 |
| 2023-11-28 | $11.20 | $11.20 | 0 |
| 2023-11-27 | $11.20 | $11.20 | 214 |
| 2023-11-24 | $11.34 | $11.34 | 21 |
| 2023-11-22 | $11.34 | $11.34 | 129 |
| 2023-11-21 | $11.20 | $11.20 | 179 |
| 2023-11-20 | $11.62 | $11.62 | 29 |
| 2023-11-17 | $11.90 | $11.90 | 186 |
| 2023-11-16 | $11.34 | $11.34 | 86 |
| 2023-11-15 | $11.97 | $11.97 | 121 |
| 2023-11-14 | $11.97 | $11.97 | 250 |
| 2023-11-13 | $11.20 | $11.20 | 21 |
| 2023-11-10 | $11.20 | $11.20 | 1,507 |
| 2023-11-09 | $11.20 | $11.20 | 179 |
| 2023-11-08 | $11.41 | $11.41 | 114 |
| 2023-11-07 | $11.34 | $11.34 | 243 |
| 2023-11-06 | $11.13 | $11.13 | 414 |
| 2023-11-03 | $11.27 | $11.27 | 1,436 |
| 2023-11-02 | $11.20 | $11.20 | 1,000 |
| 2023-11-01 | $11.20 | $11.20 | 29 |
| 2023-10-31 | $10.88 | $10.88 | 207 |
| 2023-10-30 | $11.21 | $11.21 | 79 |
| 2023-10-27 | $11.06 | $11.06 | 286 |
| 2023-10-26 | $11.05 | $11.05 | 107 |
| 2023-10-25 | $10.88 | $10.88 | 1,279 |
| 2023-10-24 | $11.90 | $11.90 | 271 |
| 2023-10-23 | $11.90 | $11.90 | 100 |
| 2023-10-20 | $12.60 | $12.60 | 79 |
| 2023-10-19 | $12.32 | $12.32 | 621 |
| 2023-10-18 | $12.60 | $12.60 | 279 |
| 2023-10-17 | $12.04 | $12.04 | 243 |
| 2023-10-16 | $11.90 | $11.90 | 4,350 |
| 2023-10-13 | $11.75 | $11.75 | 1,064 |
| 2023-10-12 | $10.35 | $10.35 | 3,100 |
| 2023-10-11 | $11.27 | $11.27 | 3,014 |
| 2023-10-10 | $12.35 | $12.35 | 7,993 |
| 2023-10-09 | $16.24 | $16.24 | 629 |
| 2023-10-06 | $16.24 | $16.24 | 1,293 |
| 2023-10-05 | $15.40 | $15.40 | 2,293 |
| 2023-10-04 | $16.80 | $16.80 | 17,321 |
| 2023-10-03 | $24.08 | $24.08 | 543 |
| 2023-10-02 | $25.06 | $25.06 | 1,071 |
| 2023-09-29 | $25.76 | $25.76 | 329 |
| 2023-09-28 | $25.20 | $25.20 | 107 |
| 2023-09-27 | $24.78 | $24.78 | 129 |
| 2023-09-26 | $25.76 | $25.76 | 1,336 |
| 2023-09-25 | $24.64 | $24.64 | 29 |
| 2023-09-22 | $25.55 | $25.55 | 79 |
| 2023-09-21 | $25.06 | $25.06 | 450 |
| 2023-09-20 | $25.61 | $25.61 | 971 |
| 2023-09-19 | $25.90 | $25.90 | 79 |
| 2023-09-18 | $25.76 | $25.76 | 164 |
| 2023-09-15 | $24.36 | $24.36 | 336 |
| 2023-09-14 | $25.20 | $25.20 | 1,229 |
| 2023-09-13 | $25.62 | $25.62 | 107 |
| 2023-09-12 | $24.50 | $24.50 | 714 |
| 2023-09-11 | $25.19 | $25.19 | 1,550 |
| 2023-09-08 | $24.64 | $24.64 | 964 |
| 2023-09-07 | $26.04 | $26.04 | 1,807 |
| 2023-09-06 | $25.89 | $25.89 | 0 |
| 2023-09-05 | $25.89 | $25.89 | 164 |
| 2023-09-01 | $25.62 | $25.62 | 350 |
| 2023-08-31 | $26.60 | $26.60 | 107 |
| 2023-08-30 | $26.60 | $26.60 | 0 |
| 2023-08-29 | $26.60 | $26.60 | 50 |
| 2023-08-28 | $26.32 | $26.32 | 43 |
| 2023-08-25 | $26.32 | $26.32 | 929 |
| 2023-08-24 | $26.25 | $26.25 | 0 |
| 2023-08-23 | $26.25 | $26.25 | 114 |
| 2023-08-22 | $26.25 | $26.25 | 14 |
| 2023-08-21 | $26.25 | $26.25 | 14 |
| 2023-08-18 | $26.25 | $26.25 | 14 |
| 2023-08-17 | $26.25 | $26.25 | 71 |
| 2023-08-16 | $26.14 | $26.14 | 157 |
| 2023-08-15 | $27.27 | $27.27 | 0 |
| 2023-08-14 | $27.27 | $27.27 | 36 |
| 2023-08-11 | $26.60 | $26.60 | 64 |
| 2023-08-10 | $27.30 | $27.30 | 21 |
| 2023-08-09 | $26.32 | $26.32 | 50 |
| 2023-08-08 | $26.39 | $26.39 | 1,093 |
| 2023-08-07 | $25.76 | $25.76 | 157 |
| 2023-08-04 | $25.76 | $25.76 | 1,007 |
| 2023-08-03 | $26.46 | $26.46 | 993 |
| 2023-08-02 | $29.36 | $29.36 | 136 |
| 2023-08-01 | $27.72 | $27.72 | 614 |
| 2023-07-31 | $30.11 | $30.11 | 114 |
| 2023-07-28 | $30.66 | $30.66 | 1,529 |
| 2023-07-27 | $29.19 | $29.19 | 186 |
| 2023-07-26 | $28.84 | $28.84 | 43 |
| 2023-07-25 | $29.68 | $29.68 | 79 |
| 2023-07-24 | $28.84 | $28.84 | 71 |
| 2023-07-21 | $28.98 | $28.98 | 71 |
| 2023-07-20 | $29.40 | $29.40 | 86 |
| 2023-07-19 | $29.40 | $29.40 | 129 |
| 2023-07-18 | $29.12 | $29.12 | 14 |
| 2023-07-17 | $29.12 | $29.12 | 0 |
| 2023-07-14 | $29.12 | $29.12 | 186 |
| 2023-07-13 | $29.96 | $29.96 | 114 |
| 2023-07-12 | $29.26 | $29.26 | 93 |
| 2023-07-11 | $29.26 | $29.26 | 29 |
| 2023-07-10 | $28.70 | $28.70 | 21 |
| 2023-07-07 | $28.70 | $28.70 | 79 |
| 2023-07-06 | $28.55 | $28.55 | 136 |
| 2023-07-05 | $28.42 | $28.42 | 114 |
| 2023-07-03 | $28.14 | $28.14 | 79 |
| 2023-06-30 | $28.42 | $28.42 | 279 |
| 2023-06-29 | $28.63 | $28.63 | 707 |
| 2023-06-28 | $27.85 | $27.85 | 29 |
| 2023-06-27 | $27.72 | $27.72 | 21 |
| 2023-06-26 | $27.72 | $27.72 | 64 |
| 2023-06-23 | $27.83 | $27.83 | 121 |
| 2023-06-22 | $27.90 | $27.90 | 114 |
| 2023-06-21 | $27.87 | $27.87 | 50 |
| 2023-06-20 | $27.02 | $27.02 | 86 |
| 2023-06-16 | $27.86 | $27.86 | 300 |
| 2023-06-15 | $26.53 | $26.53 | 421 |
| 2023-06-14 | $26.18 | $26.18 | 221 |
| 2023-06-13 | $26.59 | $26.59 | 71 |
| 2023-06-12 | $26.39 | $26.39 | 1,036 |
| 2023-06-09 | $26.75 | $26.75 | 171 |
| 2023-06-08 | $27.02 | $27.02 | 57 |
| 2023-06-07 | $26.88 | $26.88 | 21 |
| 2023-06-06 | $27.44 | $27.44 | 221 |
| 2023-06-05 | $27.16 | $27.16 | 157 |
| 2023-06-02 | $27.16 | $27.16 | 200 |
| 2023-06-01 | $27.86 | $27.86 | 171 |
| 2023-05-31 | $27.86 | $27.86 | 136 |
| 2023-05-30 | $28.49 | $28.49 | 379 |
| 2023-05-26 | $28.56 | $28.56 | 357 |
| 2023-05-25 | $29.82 | $29.82 | 779 |
| 2023-05-24 | $30.97 | $30.97 | 814 |
| 2023-05-23 | $29.40 | $29.40 | 3,414 |
| 2023-05-22 | $29.96 | $29.96 | 200 |
| 2023-05-19 | $28.00 | $28.00 | 100 |
| 2023-05-18 | $29.12 | $29.12 | 136 |
| 2023-05-17 | $27.86 | $27.86 | 207 |
| 2023-05-16 | $27.58 | $27.58 | 407 |
| 2023-05-15 | $30.52 | $30.52 | 21 |
| 2023-05-12 | $30.52 | $30.52 | 71 |
| 2023-05-11 | $28.81 | $28.81 | 286 |
| 2023-05-10 | $28.56 | $28.56 | 321 |
| 2023-05-09 | $29.40 | $29.40 | 736 |
| 2023-05-08 | $27.30 | $27.30 | 71 |
| 2023-05-05 | $27.44 | $27.44 | 214 |
| 2023-05-04 | $26.88 | $26.88 | 136 |
| 2023-05-03 | $26.04 | $26.04 | 136 |
| 2023-05-02 | $26.60 | $26.60 | 121 |
| 2023-05-01 | $26.32 | $26.32 | 693 |
| 2023-04-28 | $26.18 | $26.18 | 343 |
| 2023-04-27 | $25.48 | $25.48 | 93 |
| 2023-04-26 | $25.62 | $25.62 | 86 |
| 2023-04-25 | $26.18 | $26.18 | 236 |
| 2023-04-24 | $26.18 | $26.18 | 107 |
| 2023-04-21 | $25.41 | $25.41 | 400 |
| 2023-04-20 | $25.90 | $25.90 | 214 |
| 2023-04-19 | $25.79 | $25.79 | 357 |
| 2023-04-18 | $25.76 | $25.76 | 293 |
| 2023-04-17 | $25.76 | $25.76 | 429 |
| 2023-04-14 | $24.08 | $24.08 | 1,107 |
| 2023-04-13 | $24.47 | $24.47 | 914 |
| 2023-04-12 | $23.38 | $23.38 | 2,586 |
| 2023-04-11 | $24.78 | $24.78 | 400 |
| 2023-04-10 | $24.08 | $24.08 | 936 |
| 2023-04-06 | $26.18 | $26.18 | 386 |
| 2023-04-05 | $25.62 | $25.62 | 507 |
| 2023-04-04 | $25.76 | $25.76 | 286 |
| 2023-04-03 | $25.34 | $25.34 | 2,000 |
| 2023-03-31 | $24.22 | $24.22 | 1,529 |
| 2023-03-30 | $23.80 | $23.80 | 193 |
| 2023-03-29 | $23.35 | $23.35 | 250 |
| 2023-03-28 | $23.10 | $23.10 | 1,414 |
| 2023-03-27 | $23.10 | $23.10 | 907 |
| 2023-03-24 | $27.30 | $27.30 | 7,986 |
| 2023-03-23 | $24.36 | $24.36 | 4,364 |
| 2023-03-22 | $25.20 | $25.20 | 4,730 |
| 2023-03-21 | $20.83 | $20.83 | 1,113 |
| 2023-03-20 | $19.60 | $19.60 | 27 |
| 2023-03-17 | $19.32 | $19.32 | 38 |
| 2023-03-16 | $19.49 | $19.49 | 332 |
| 2023-03-15 | $19.66 | $19.66 | 123 |
| 2023-03-14 | $20.38 | $20.38 | 161 |
| 2023-03-13 | $20.72 | $20.72 | 327 |
| 2023-03-10 | $21.28 | $21.28 | 334 |
| 2023-03-09 | $22.40 | $22.40 | 246 |
| 2023-03-08 | $22.96 | $22.96 | 150 |
| 2023-03-07 | $24.14 | $24.14 | 18 |
| 2023-03-06 | $25.20 | $25.20 | 39 |
| 2023-03-03 | $24.08 | $24.08 | 88 |
| 2023-03-02 | $26.32 | $26.32 | 77 |
| 2023-03-01 | $24.08 | $24.08 | 57 |
| 2023-02-28 | $24.08 | $24.08 | 196 |
| 2023-02-27 | $27.38 | $27.38 | 577 |
| 2023-02-24 | $27.16 | $27.16 | 84 |
| 2023-02-23 | $28.28 | $28.28 | 230 |
| 2023-02-22 | $28.28 | $28.28 | 541 |
| 2023-02-21 | $30.35 | $30.35 | 70 |
| 2023-02-17 | $29.46 | $29.46 | 52 |
| 2023-02-16 | $28.84 | $28.84 | 202 |
| 2023-02-15 | $28.56 | $28.56 | 296 |
| 2023-02-14 | $29.96 | $29.96 | 91 |
| 2023-02-13 | $29.68 | $29.68 | 29 |
| 2023-02-10 | $29.68 | $29.68 | 84 |
| 2023-02-09 | $29.68 | $29.68 | 46 |
| 2023-02-08 | $31.36 | $31.36 | 895 |
| 2023-02-07 | $31.36 | $31.36 | 216 |
| 2023-02-06 | $31.58 | $31.58 | 327 |
| 2023-02-03 | $31.75 | $31.75 | 255 |
| 2023-02-02 | $31.92 | $31.92 | 209 |
| 2023-02-01 | $30.52 | $30.52 | 505 |
| 2023-01-31 | $30.24 | $30.24 | 229 |
| 2023-01-30 | $31.92 | $31.92 | 409 |
| 2023-01-27 | $33.04 | $33.04 | 121 |
| 2023-01-26 | $31.36 | $31.36 | 123 |
| 2023-01-25 | $31.36 | $31.36 | 89 |
| 2023-01-24 | $31.36 | $31.36 | 521 |
| 2023-01-23 | $31.36 | $31.36 | 316 |
| 2023-01-20 | $32.48 | $32.48 | 109 |
| 2023-01-19 | $30.91 | $30.91 | 1,977 |
| 2023-01-18 | $32.14 | $32.14 | 782 |
| 2023-01-17 | $31.92 | $31.92 | 3,329 |
| 2023-01-13 | $24.86 | $24.86 | 341 |
| 2023-01-12 | $25.20 | $25.20 | 143 |
| 2023-01-11 | $25.26 | $25.26 | 313 |
| 2023-01-10 | $23.24 | $23.24 | 129 |
| 2023-01-09 | $23.91 | $23.91 | 105 |
| 2023-01-06 | $23.80 | $23.80 | 368 |
| 2023-01-05 | $25.76 | $25.76 | 121 |
| 2023-01-04 | $23.69 | $23.69 | 264 |
| 2023-01-03 | $22.96 | $22.96 | 127 |