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
- 2020-09-04 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 | $11.01 | $11.01 | 20,430 |
| 2023-12-28 | $12.27 | $12.27 | 25,800 |
| 2023-12-27 | $12.78 | $12.78 | 23,943 |
| 2023-12-26 | $12.78 | $12.78 | 37,363 |
| 2023-12-22 | $13.65 | $13.65 | 40,440 |
| 2023-12-21 | $11.49 | $11.49 | 52,433 |
| 2023-12-20 | $12.81 | $12.81 | 140,100 |
| 2023-12-19 | $9.03 | $9.03 | 26,593 |
| 2023-12-18 | $8.82 | $8.82 | 16,367 |
| 2023-12-15 | $9.45 | $9.45 | 45,463 |
| 2023-12-14 | $9.03 | $9.03 | 41,080 |
| 2023-12-13 | $8.40 | $8.40 | 18,497 |
| 2023-12-12 | $7.95 | $7.95 | 10,637 |
| 2023-12-11 | $7.95 | $7.95 | 23,357 |
| 2023-12-08 | $8.04 | $8.04 | 26,150 |
| 2023-12-07 | $8.52 | $8.52 | 23,857 |
| 2023-12-06 | $8.37 | $8.37 | 16,660 |
| 2023-12-05 | $8.49 | $8.49 | 16,067 |
| 2023-12-04 | $8.40 | $8.40 | 14,167 |
| 2023-12-01 | $8.58 | $8.58 | 10,913 |
| 2023-11-30 | $8.25 | $8.25 | 20,697 |
| 2023-11-29 | $8.16 | $8.16 | 24,710 |
| 2023-11-28 | $9.09 | $9.09 | 20,223 |
| 2023-11-27 | $10.20 | $10.20 | 22,347 |
| 2023-11-24 | $10.86 | $10.86 | 7,623 |
| 2023-11-22 | $10.89 | $10.89 | 7,633 |
| 2023-11-21 | $10.80 | $10.80 | 18,153 |
| 2023-11-20 | $12.39 | $12.39 | 34,103 |
| 2023-11-17 | $9.30 | $9.30 | 26,180 |
| 2023-11-16 | $8.13 | $8.13 | 34,920 |
| 2023-11-15 | $7.11 | $7.11 | 124,913 |
| 2023-11-14 | $6.60 | $6.60 | 90,300 |
| 2023-11-13 | $11.52 | $11.52 | 15,210 |
| 2023-11-10 | $12.39 | $12.39 | 8,110 |
| 2023-11-09 | $11.79 | $11.79 | 9,080 |
| 2023-11-08 | $12.18 | $12.18 | 10,893 |
| 2023-11-07 | $12.78 | $12.78 | 11,197 |
| 2023-11-06 | $13.80 | $13.80 | 29,980 |
| 2023-11-03 | $11.94 | $11.94 | 13,147 |
| 2023-11-02 | $11.10 | $11.10 | 10,673 |
| 2023-11-01 | $11.40 | $11.40 | 13,897 |
| 2023-10-31 | $12.39 | $12.39 | 10,793 |
| 2023-10-30 | $11.31 | $11.31 | 20,553 |
| 2023-10-27 | $10.02 | $10.02 | 17,573 |
| 2023-10-26 | $10.92 | $10.92 | 11,400 |
| 2023-10-25 | $11.01 | $11.01 | 11,030 |
| 2023-10-24 | $11.19 | $11.19 | 13,527 |
| 2023-10-23 | $11.25 | $11.25 | 10,380 |
| 2023-10-20 | $11.40 | $11.40 | 18,847 |
| 2023-10-19 | $11.67 | $11.67 | 13,260 |
| 2023-10-18 | $12.36 | $12.36 | 12,767 |
| 2023-10-17 | $12.75 | $12.75 | 12,537 |
| 2023-10-16 | $13.05 | $13.05 | 16,003 |
| 2023-10-13 | $12.87 | $12.87 | 13,243 |
| 2023-10-12 | $13.35 | $13.35 | 35,853 |
| 2023-10-11 | $14.82 | $14.82 | 14,523 |
| 2023-10-10 | $15.27 | $15.27 | 28,133 |
| 2023-10-09 | $12.93 | $12.93 | 28,383 |
| 2023-10-06 | $14.01 | $14.01 | 31,637 |
| 2023-10-05 | $14.61 | $14.61 | 20,107 |
| 2023-10-04 | $15.12 | $15.12 | 14,603 |
| 2023-10-03 | $15.90 | $15.90 | 17,413 |
| 2023-10-02 | $15.60 | $15.60 | 34,843 |
| 2023-09-29 | $17.73 | $17.73 | 12,737 |
| 2023-09-28 | $18.99 | $18.99 | 6,507 |
| 2023-09-27 | $18.42 | $18.42 | 16,057 |
| 2023-09-26 | $19.41 | $19.41 | 7,003 |
| 2023-09-25 | $19.80 | $19.80 | 16,427 |
| 2023-09-22 | $21.27 | $21.27 | 13,263 |
| 2023-09-21 | $22.38 | $22.38 | 9,987 |
| 2023-09-20 | $23.34 | $23.34 | 9,057 |
| 2023-09-19 | $23.43 | $23.43 | 16,387 |
| 2023-09-18 | $23.40 | $23.40 | 14,930 |
| 2023-09-15 | $24.21 | $24.21 | 47,487 |
| 2023-09-14 | $26.07 | $26.07 | 28,553 |
| 2023-09-13 | $25.89 | $25.89 | 14,607 |
| 2023-09-12 | $26.88 | $26.88 | 21,583 |
| 2023-09-11 | $27.33 | $27.33 | 6,117 |
| 2023-09-08 | $28.35 | $28.35 | 9,237 |
| 2023-09-07 | $27.87 | $27.87 | 11,733 |
| 2023-09-06 | $28.29 | $28.29 | 8,330 |
| 2023-09-05 | $29.73 | $29.73 | 21,000 |
| 2023-09-01 | $29.22 | $29.22 | 7,370 |
| 2023-08-31 | $27.75 | $27.75 | 10,427 |
| 2023-08-30 | $29.73 | $29.73 | 11,423 |
| 2023-08-29 | $30.90 | $30.90 | 26,833 |
| 2023-08-28 | $30.30 | $30.30 | 20,287 |
| 2023-08-25 | $30.30 | $30.30 | 61,957 |
| 2023-08-24 | $28.20 | $28.20 | 39,917 |
| 2023-08-23 | $28.41 | $28.41 | 44,290 |
| 2023-08-22 | $28.44 | $28.44 | 29,420 |
| 2023-08-21 | $27.18 | $27.18 | 49,640 |
| 2023-08-18 | $27.69 | $27.69 | 102,613 |
| 2023-08-17 | $26.61 | $26.61 | 29,703 |
| 2023-08-16 | $26.73 | $26.73 | 26,247 |
| 2023-08-15 | $26.85 | $26.85 | 28,420 |
| 2023-08-14 | $27.66 | $27.66 | 27,473 |
| 2023-08-11 | $27.90 | $27.90 | 42,507 |
| 2023-08-10 | $27.48 | $27.48 | 55,323 |
| 2023-08-09 | $26.10 | $26.10 | 27,710 |
| 2023-08-08 | $26.34 | $26.34 | 47,133 |
| 2023-08-07 | $24.96 | $24.96 | 80,870 |
| 2023-08-04 | $28.50 | $28.50 | 143,017 |
| 2023-08-03 | $28.95 | $28.95 | 722,990 |
| 2023-08-02 | $49.50 | $49.50 | 23,230 |
| 2023-08-01 | $48.60 | $48.60 | 7,277 |
| 2023-07-31 | $49.20 | $49.20 | 9,523 |
| 2023-07-28 | $49.20 | $49.20 | 21,283 |
| 2023-07-27 | $52.20 | $52.20 | 27,673 |
| 2023-07-26 | $60.00 | $60.00 | 6,670 |
| 2023-07-25 | $59.70 | $59.70 | 3,903 |
| 2023-07-24 | $60.00 | $60.00 | 4,840 |
| 2023-07-21 | $60.90 | $60.90 | 4,500 |
| 2023-07-20 | $59.40 | $59.40 | 7,357 |
| 2023-07-19 | $61.20 | $61.20 | 5,240 |
| 2023-07-18 | $60.00 | $60.00 | 6,663 |
| 2023-07-17 | $60.00 | $60.00 | 7,530 |
| 2023-07-14 | $57.30 | $57.30 | 5,137 |
| 2023-07-13 | $56.10 | $56.10 | 7,303 |
| 2023-07-12 | $54.60 | $54.60 | 4,737 |
| 2023-07-11 | $54.30 | $54.30 | 3,740 |
| 2023-07-10 | $53.40 | $53.40 | 5,273 |
| 2023-07-07 | $52.80 | $52.80 | 6,287 |
| 2023-07-06 | $54.90 | $54.90 | 8,503 |
| 2023-07-05 | $56.70 | $56.70 | 7,267 |
| 2023-07-03 | $54.90 | $54.90 | 6,127 |
| 2023-06-30 | $54.90 | $54.90 | 6,637 |
| 2023-06-29 | $53.10 | $53.10 | 7,723 |
| 2023-06-28 | $55.20 | $55.20 | 8,723 |
| 2023-06-27 | $54.30 | $54.30 | 4,917 |
| 2023-06-26 | $54.00 | $54.00 | 12,923 |
| 2023-06-23 | $58.50 | $58.50 | 90,280 |
| 2023-06-22 | $61.20 | $61.20 | 7,823 |
| 2023-06-21 | $60.00 | $60.00 | 19,413 |
| 2023-06-20 | $61.50 | $61.50 | 9,067 |
| 2023-06-16 | $62.70 | $62.70 | 11,760 |
| 2023-06-15 | $63.00 | $63.00 | 9,960 |
| 2023-06-14 | $59.70 | $59.70 | 11,260 |
| 2023-06-13 | $63.60 | $63.60 | 9,167 |
| 2023-06-12 | $64.20 | $64.20 | 10,770 |
| 2023-06-09 | $64.80 | $64.80 | 4,900 |
| 2023-06-08 | $66.60 | $66.60 | 7,853 |
| 2023-06-07 | $69.30 | $69.30 | 7,407 |
| 2023-06-06 | $66.00 | $66.00 | 9,130 |
| 2023-06-05 | $63.00 | $63.00 | 6,387 |
| 2023-06-02 | $66.00 | $66.00 | 6,237 |
| 2023-06-01 | $66.00 | $66.00 | 5,657 |
| 2023-05-31 | $63.00 | $63.00 | 4,027 |
| 2023-05-30 | $62.70 | $62.70 | 6,727 |
| 2023-05-26 | $65.70 | $65.70 | 4,667 |
| 2023-05-25 | $66.00 | $66.00 | 5,603 |
| 2023-05-24 | $68.10 | $68.10 | 7,897 |
| 2023-05-23 | $69.90 | $69.90 | 13,277 |
| 2023-05-22 | $68.10 | $68.10 | 16,847 |
| 2023-05-19 | $62.10 | $62.10 | 7,260 |
| 2023-05-18 | $61.20 | $61.20 | 4,463 |
| 2023-05-17 | $59.40 | $59.40 | 7,110 |
| 2023-05-16 | $58.80 | $58.80 | 3,527 |
| 2023-05-15 | $62.10 | $62.10 | 5,837 |
| 2023-05-12 | $60.00 | $60.00 | 5,737 |
| 2023-05-11 | $60.60 | $60.60 | 3,857 |
| 2023-05-10 | $61.80 | $61.80 | 5,397 |
| 2023-05-09 | $57.30 | $57.30 | 8,407 |
| 2023-05-08 | $63.30 | $63.30 | 4,447 |
| 2023-05-05 | $64.80 | $64.80 | 5,100 |
| 2023-05-04 | $65.10 | $65.10 | 3,570 |
| 2023-05-03 | $63.00 | $63.00 | 5,307 |
| 2023-05-02 | $66.30 | $66.30 | 4,610 |
| 2023-05-01 | $70.80 | $70.80 | 5,130 |
| 2023-04-28 | $67.50 | $67.50 | 3,983 |
| 2023-04-27 | $67.20 | $67.20 | 3,377 |
| 2023-04-26 | $65.40 | $65.40 | 3,047 |
| 2023-04-25 | $66.60 | $66.60 | 5,367 |
| 2023-04-24 | $68.10 | $68.10 | 4,117 |
| 2023-04-21 | $70.20 | $70.20 | 7,627 |
| 2023-04-20 | $66.60 | $66.60 | 3,900 |
| 2023-04-19 | $67.50 | $67.50 | 5,200 |
| 2023-04-18 | $65.10 | $65.10 | 4,010 |
| 2023-04-17 | $63.30 | $63.30 | 8,893 |
| 2023-04-14 | $63.30 | $63.30 | 9,703 |
| 2023-04-13 | $65.70 | $65.70 | 10,460 |
| 2023-04-12 | $64.80 | $64.80 | 8,277 |
| 2023-04-11 | $71.40 | $71.40 | 10,477 |
| 2023-04-10 | $66.30 | $66.30 | 11,073 |
| 2023-04-06 | $63.90 | $63.90 | 4,550 |
| 2023-04-05 | $62.40 | $62.40 | 9,690 |
| 2023-04-04 | $69.30 | $69.30 | 5,363 |
| 2023-04-03 | $67.50 | $67.50 | 6,073 |
| 2023-03-31 | $68.10 | $68.10 | 10,907 |
| 2023-03-30 | $65.70 | $65.70 | 9,227 |
| 2023-03-29 | $66.90 | $66.90 | 14,003 |
| 2023-03-28 | $69.00 | $69.00 | 19,213 |
| 2023-03-27 | $69.60 | $69.60 | 48,293 |
| 2023-03-24 | $57.00 | $57.00 | 69,587 |
| 2023-03-23 | $45.00 | $45.00 | 184,720 |
| 2023-03-22 | $68.10 | $68.10 | 4,817 |
| 2023-03-21 | $73.80 | $73.80 | 5,850 |
| 2023-03-20 | $67.80 | $67.80 | 6,203 |
| 2023-03-17 | $71.70 | $71.70 | 8,807 |
| 2023-03-16 | $72.60 | $72.60 | 7,313 |
| 2023-03-15 | $73.80 | $73.80 | 7,953 |
| 2023-03-14 | $73.80 | $73.80 | 7,357 |
| 2023-03-13 | $71.10 | $71.10 | 8,697 |
| 2023-03-10 | $67.20 | $67.20 | 9,193 |
| 2023-03-09 | $73.20 | $73.20 | 7,933 |
| 2023-03-08 | $73.50 | $73.50 | 7,373 |
| 2023-03-07 | $74.10 | $74.10 | 7,857 |
| 2023-03-06 | $79.20 | $79.20 | 3,557 |
| 2023-03-03 | $82.50 | $82.50 | 8,613 |
| 2023-03-02 | $77.40 | $77.40 | 6,813 |
| 2023-03-01 | $78.90 | $78.90 | 5,787 |
| 2023-02-28 | $84.00 | $84.00 | 4,823 |
| 2023-02-27 | $84.60 | $84.60 | 5,343 |
| 2023-02-24 | $84.00 | $84.00 | 8,577 |
| 2023-02-23 | $86.70 | $86.70 | 4,667 |
| 2023-02-22 | $84.90 | $84.90 | 7,187 |
| 2023-02-21 | $82.50 | $82.50 | 11,983 |
| 2023-02-17 | $92.10 | $92.10 | 5,747 |
| 2023-02-16 | $94.80 | $94.80 | 5,760 |
| 2023-02-15 | $97.20 | $97.20 | 14,813 |
| 2023-02-14 | $105.00 | $105.00 | 18,350 |
| 2023-02-13 | $92.40 | $92.40 | 11,843 |
| 2023-02-10 | $93.60 | $93.60 | 13,473 |
| 2023-02-09 | $86.40 | $86.40 | 8,417 |
| 2023-02-08 | $87.00 | $87.00 | 8,913 |
| 2023-02-07 | $94.20 | $94.20 | 10,577 |
| 2023-02-06 | $94.20 | $94.20 | 9,663 |
| 2023-02-03 | $88.50 | $88.50 | 12,177 |
| 2023-02-02 | $90.30 | $90.30 | 12,047 |
| 2023-02-01 | $89.70 | $89.70 | 10,050 |
| 2023-01-31 | $81.30 | $81.30 | 5,153 |
| 2023-01-30 | $80.40 | $80.40 | 5,050 |
| 2023-01-27 | $84.30 | $84.30 | 6,653 |
| 2023-01-26 | $79.80 | $79.80 | 5,813 |
| 2023-01-25 | $80.70 | $80.70 | 10,847 |
| 2023-01-24 | $82.50 | $82.50 | 11,783 |
| 2023-01-23 | $83.10 | $83.10 | 5,553 |
| 2023-01-20 | $82.80 | $82.80 | 10,610 |
| 2023-01-19 | $78.30 | $78.30 | 4,473 |
| 2023-01-18 | $76.50 | $76.50 | 10,383 |
| 2023-01-17 | $84.00 | $84.00 | 26,530 |
| 2023-01-13 | $84.30 | $84.30 | 37,667 |
| 2023-01-12 | $71.10 | $71.10 | 14,063 |
| 2023-01-11 | $69.90 | $69.90 | 10,683 |
| 2023-01-10 | $66.30 | $66.30 | 12,697 |
| 2023-01-09 | $62.10 | $62.10 | 17,463 |
| 2023-01-06 | $59.40 | $59.40 | 10,923 |
| 2023-01-05 | $57.30 | $57.30 | 12,097 |
| 2023-01-04 | $63.60 | $63.60 | 12,253 |
| 2023-01-03 | $60.90 | $60.90 | 10,437 |