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
- 2021-10-27 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 | $10.56 | $10.56 | 72,485 | — | — |
| 2023-12-28 | $11.72 | $11.72 | 36,540 | — | — |
| 2023-12-27 | $12.16 | $12.16 | 37,130 | — | — |
| 2023-12-26 | $13.22 | $13.22 | 17,220 | — | — |
| 2023-12-22 | $13.44 | $13.44 | 22,360 | — | — |
| 2023-12-21 | $13.60 | $13.60 | 28,615 | — | — |
| 2023-12-20 | $13.60 | $13.60 | 18,220 | — | — |
| 2023-12-19 | $13.52 | $13.52 | 44,465 | — | — |
| 2023-12-18 | $15.18 | $15.18 | 55,710 | — | — |
| 2023-12-15 | $16.38 | $16.38 | 48,140 | — | — |
| 2023-12-14 | $16.38 | $16.38 | 41,650 | — | — |
| 2023-12-13 | $15.66 | $15.66 | 49,920 | — | — |
| 2023-12-12 | $15.64 | $15.64 | 77,955 | — | — |
| 2023-12-11 | $16.00 | $16.00 | 202,435 | — | — |
| 2023-12-08 | $12.66 | $12.66 | 37,375 | — | — |
| 2023-12-07 | $12.50 | $12.50 | 65,475 | — | — |
| 2023-12-06 | $12.56 | $12.56 | 231,335 | — | — |
| 2023-12-05 | $13.36 | $13.36 | 67,890 | — | — |
| 2023-12-04 | $12.36 | $12.36 | 72,945 | — | — |
| 2023-12-01 | $11.80 | $11.80 | 26,275 | — | — |
| 2023-11-30 | $10.78 | $10.78 | 29,620 | — | — |
| 2023-11-29 | $11.80 | $11.80 | 11,570 | — | — |
| 2023-11-28 | $11.74 | $11.74 | 10,125 | — | — |
| 2023-11-27 | $11.94 | $11.94 | 22,755 | — | — |
| 2023-11-24 | $11.98 | $11.98 | 12,215 | — | — |
| 2023-11-22 | $11.18 | $11.18 | 13,220 | — | — |
| 2023-11-21 | $11.22 | $11.22 | 11,885 | — | — |
| 2023-11-20 | $11.62 | $11.62 | 26,985 | — | — |
| 2023-11-17 | $11.72 | $11.72 | 23,025 | — | — |
| 2023-11-16 | $10.90 | $10.90 | 11,965 | — | — |
| 2023-11-15 | $11.42 | $11.42 | 27,450 | — | — |
| 2023-11-14 | $11.78 | $11.78 | 41,735 | — | — |
| 2023-11-13 | $10.64 | $10.64 | 17,345 | — | — |
| 2023-11-10 | $10.00 | $10.00 | 33,895 | — | — |
| 2023-11-09 | $9.18 | $9.18 | 48,775 | — | — |
| 2023-11-08 | $9.66 | $9.66 | 16,490 | — | — |
| 2023-11-07 | $9.96 | $9.96 | 10,030 | — | — |
| 2023-11-06 | $9.96 | $9.96 | 21,390 | — | — |
| 2023-11-03 | $10.00 | $10.00 | 33,475 | — | — |
| 2023-11-02 | $9.08 | $9.08 | 53,665 | — | — |
| 2023-11-01 | $10.08 | $10.08 | 17,160 | — | — |
| 2023-10-31 | $10.74 | $10.74 | 21,415 | — | — |
| 2023-10-30 | $10.60 | $10.60 | 12,955 | — | — |
| 2023-10-27 | $10.78 | $10.78 | 36,790 | — | — |
| 2023-10-26 | $11.72 | $11.72 | 16,670 | — | — |
| 2023-10-25 | $12.48 | $12.48 | 9,820 | — | — |
| 2023-10-24 | $12.78 | $12.78 | 17,660 | — | — |
| 2023-10-23 | $12.08 | $12.08 | 16,110 | — | — |
| 2023-10-20 | $12.08 | $12.08 | 13,450 | — | — |
| 2023-10-19 | $12.26 | $12.26 | 7,155 | — | — |
| 2023-10-18 | $12.58 | $12.58 | 13,185 | — | — |
| 2023-10-17 | $13.48 | $13.48 | 21,720 | — | — |
| 2023-10-16 | $12.82 | $12.82 | 26,060 | — | — |
| 2023-10-13 | $11.90 | $11.90 | 34,115 | — | — |
| 2023-10-12 | $12.52 | $12.52 | 46,260 | — | — |
| 2023-10-11 | $13.28 | $13.28 | 25,660 | — | — |
| 2023-10-10 | $13.42 | $13.42 | 19,265 | — | — |
| 2023-10-09 | $12.98 | $12.98 | 21,910 | — | — |
| 2023-10-06 | $13.60 | $13.60 | 20,025 | — | — |
| 2023-10-05 | $13.46 | $13.46 | 32,900 | — | — |
| 2023-10-04 | $14.76 | $14.76 | 29,015 | — | — |
| 2023-10-03 | $14.28 | $14.28 | 42,685 | — | — |
| 2023-10-02 | $14.40 | $14.40 | 34,830 | — | — |
| 2023-09-29 | $13.62 | $13.62 | 49,495 | — | — |
| 2023-09-28 | $13.60 | $13.60 | 64,575 | — | — |
| 2023-09-27 | $14.06 | $14.06 | 31,110 | — | — |
| 2023-09-26 | $13.98 | $13.98 | 33,090 | — | — |
| 2023-09-25 | $14.84 | $14.84 | 34,085 | — | — |
| 2023-09-22 | $14.54 | $14.54 | 22,535 | — | — |
| 2023-09-21 | $15.26 | $15.26 | 47,705 | — | — |
| 2023-09-20 | $16.02 | $16.02 | 22,495 | — | — |
| 2023-09-19 | $17.02 | $17.02 | 33,175 | — | — |
| 2023-09-18 | $16.46 | $16.46 | 82,500 | — | — |
| 2023-09-15 | $17.20 | $17.20 | 49,420 | — | — |
| 2023-09-14 | $17.96 | $17.96 | 44,565 | — | — |
| 2023-09-13 | $17.80 | $17.80 | 47,265 | — | — |
| 2023-09-12 | $17.86 | $17.86 | 55,400 | — | — |
| 2023-09-11 | $19.00 | $19.00 | 164,385 | — | — |
| 2023-09-08 | $19.60 | $19.60 | 374,020 | — | — |
| 2023-09-07 | $27.20 | $27.20 | 73,610 | — | — |
| 2023-09-06 | $27.20 | $27.20 | 54,615 | — | — |
| 2023-09-05 | $29.20 | $29.20 | 106,200 | — | — |
| 2023-09-01 | $28.60 | $28.60 | 19,835 | — | — |
| 2023-08-31 | $27.60 | $27.60 | 14,060 | — | — |
| 2023-08-30 | $28.20 | $28.20 | 22,435 | — | — |
| 2023-08-29 | $28.80 | $28.80 | 21,635 | — | — |
| 2023-08-28 | $27.80 | $27.80 | 36,135 | — | — |
| 2023-08-25 | $26.00 | $26.00 | 28,070 | — | — |
| 2023-08-24 | $26.20 | $26.20 | 14,525 | — | — |
| 2023-08-23 | $26.80 | $26.80 | 17,470 | — | — |
| 2023-08-22 | $26.80 | $26.80 | 14,610 | — | — |
| 2023-08-21 | $26.80 | $26.80 | 22,485 | — | — |
| 2023-08-18 | $27.00 | $27.00 | 21,340 | — | — |
| 2023-08-17 | $27.20 | $27.20 | 39,820 | — | — |
| 2023-08-16 | $27.60 | $27.60 | 44,290 | — | — |
| 2023-08-15 | $29.20 | $29.20 | 28,120 | — | — |
| 2023-08-14 | $30.60 | $30.60 | 15,445 | — | — |
| 2023-08-11 | $31.00 | $31.00 | 18,200 | — | — |
| 2023-08-10 | $31.00 | $31.00 | 31,765 | — | — |
| 2023-08-09 | $30.00 | $30.00 | 37,295 | — | — |
| 2023-08-08 | $31.00 | $31.00 | 26,430 | — | — |
| 2023-08-07 | $32.20 | $32.20 | 30,660 | — | — |
| 2023-08-04 | $33.20 | $33.20 | 36,785 | — | — |
| 2023-08-03 | $33.40 | $33.40 | 15,710 | — | — |
| 2023-08-02 | $34.00 | $34.00 | 67,405 | — | — |
| 2023-08-01 | $35.80 | $35.80 | 35,270 | — | — |
| 2023-07-31 | $37.00 | $37.00 | 43,910 | — | — |
| 2023-07-28 | $36.20 | $36.20 | 23,225 | — | — |
| 2023-07-27 | $35.20 | $35.20 | 50,490 | — | — |
| 2023-07-26 | $36.00 | $36.00 | 27,015 | — | — |
| 2023-07-25 | $36.60 | $36.60 | 24,410 | — | — |
| 2023-07-24 | $37.00 | $37.00 | 17,125 | — | — |
| 2023-07-21 | $37.40 | $37.40 | 30,120 | — | — |
| 2023-07-20 | $36.40 | $36.40 | 31,360 | — | — |
| 2023-07-19 | $37.20 | $37.20 | 22,820 | — | — |
| 2023-07-18 | $36.80 | $36.80 | 21,050 | — | — |
| 2023-07-17 | $36.60 | $36.60 | 19,870 | — | — |
| 2023-07-14 | $36.40 | $36.40 | 39,450 | — | — |
| 2023-07-13 | $37.00 | $37.00 | 59,675 | — | — |
| 2023-07-12 | $38.60 | $38.60 | 27,030 | — | — |
| 2023-07-11 | $38.60 | $38.60 | 26,970 | — | — |
| 2023-07-10 | $37.40 | $37.40 | 39,590 | — | — |
| 2023-07-07 | $37.60 | $37.60 | 23,500 | — | — |
| 2023-07-06 | $37.00 | $37.00 | 31,515 | — | — |
| 2023-07-05 | $39.80 | $39.80 | 34,745 | — | — |
| 2023-07-03 | $40.80 | $40.80 | 28,235 | — | — |
| 2023-06-30 | $39.60 | $39.60 | 34,455 | — | — |
| 2023-06-29 | $39.80 | $39.80 | 31,055 | — | — |
| 2023-06-28 | $38.80 | $38.80 | 52,930 | — | — |
| 2023-06-27 | $39.00 | $39.00 | 57,355 | — | — |
| 2023-06-26 | $40.40 | $40.40 | 45,545 | — | — |
| 2023-06-23 | $41.20 | $41.20 | 136,995 | — | — |
| 2023-06-22 | $42.60 | $42.60 | 41,345 | — | — |
| 2023-06-21 | $43.20 | $43.20 | 44,060 | — | — |
| 2023-06-20 | $44.00 | $44.00 | 36,370 | — | — |
| 2023-06-16 | $44.60 | $44.60 | 66,785 | — | — |
| 2023-06-15 | $50.80 | $50.80 | 45,895 | — | — |
| 2023-06-14 | $48.00 | $48.00 | 108,035 | — | — |
| 2023-06-13 | $43.80 | $43.80 | 63,950 | — | — |
| 2023-06-12 | $42.50 | $42.50 | 37,345 | — | — |
| 2023-06-09 | $43.60 | $43.60 | 73,325 | — | — |
| 2023-06-08 | $48.90 | $48.90 | 107,355 | — | — |
| 2023-06-07 | $56.00 | $56.00 | 99,075 | — | — |
| 2023-06-06 | $49.60 | $49.60 | 93,865 | — | — |
| 2023-06-05 | $41.80 | $41.80 | 53,525 | — | — |
| 2023-06-02 | $42.20 | $42.20 | 52,185 | — | — |
| 2023-06-01 | $40.00 | $40.00 | 32,925 | — | — |
| 2023-05-31 | $40.20 | $40.20 | 23,215 | — | — |
| 2023-05-30 | $40.00 | $40.00 | 37,995 | — | — |
| 2023-05-26 | $41.50 | $41.50 | 24,980 | — | — |
| 2023-05-25 | $41.00 | $41.00 | 28,445 | — | — |
| 2023-05-24 | $47.40 | $47.40 | 26,595 | — | — |
| 2023-05-23 | $50.20 | $50.20 | 25,465 | — | — |
| 2023-05-22 | $50.40 | $50.40 | 17,360 | — | — |
| 2023-05-19 | $49.40 | $49.40 | 19,575 | — | — |
| 2023-05-18 | $52.60 | $52.60 | 25,660 | — | — |
| 2023-05-17 | $46.20 | $46.20 | 11,210 | — | — |
| 2023-05-16 | $45.40 | $45.40 | 10,805 | — | — |
| 2023-05-15 | $46.40 | $46.40 | 15,300 | — | — |
| 2023-05-12 | $45.40 | $45.40 | 10,105 | — | — |
| 2023-05-11 | $47.60 | $47.60 | 15,655 | — | — |
| 2023-05-10 | $47.40 | $47.40 | 16,510 | — | — |
| 2023-05-09 | $47.40 | $47.40 | 8,470 | — | — |
| 2023-05-08 | $48.40 | $48.40 | 15,280 | — | — |
| 2023-05-05 | $47.80 | $47.80 | 26,205 | — | — |
| 2023-05-04 | $43.60 | $43.60 | 30,580 | — | — |
| 2023-05-03 | $45.20 | $45.20 | 27,905 | — | — |
| 2023-05-02 | $45.70 | $45.70 | 33,110 | — | — |
| 2023-05-01 | $51.60 | $51.60 | 22,715 | — | — |
| 2023-04-28 | $52.20 | $52.20 | 22,225 | — | — |
| 2023-04-27 | $51.60 | $51.60 | 40,065 | — | — |
| 2023-04-26 | $56.90 | $56.90 | 20,655 | — | — |
| 2023-04-25 | $55.20 | $55.20 | 29,970 | — | — |
| 2023-04-24 | $60.60 | $60.60 | 29,670 | — | — |
| 2023-04-21 | $63.40 | $63.40 | 36,960 | — | — |
| 2023-04-20 | $59.80 | $59.80 | 24,540 | — | — |
| 2023-04-19 | $62.00 | $62.00 | 30,570 | — | — |
| 2023-04-18 | $58.20 | $58.20 | 36,675 | — | — |
| 2023-04-17 | $56.40 | $56.40 | 41,785 | — | — |
| 2023-04-14 | $63.80 | $63.80 | 48,475 | — | — |
| 2023-04-13 | $60.10 | $60.10 | 121,900 | — | — |
| 2023-04-12 | $63.00 | $63.00 | 106,400 | — | — |
| 2023-04-11 | $63.40 | $63.40 | 50,030 | — | — |
| 2023-04-10 | $61.00 | $61.00 | 38,920 | — | — |
| 2023-04-06 | $55.40 | $55.40 | 22,745 | — | — |
| 2023-04-05 | $53.40 | $53.40 | 28,320 | — | — |
| 2023-04-04 | $57.20 | $57.20 | 19,480 | — | — |
| 2023-04-03 | $58.00 | $58.00 | 21,835 | — | — |
| 2023-03-31 | $57.00 | $57.00 | 58,260 | — | — |
| 2023-03-30 | $52.40 | $52.40 | 74,390 | — | — |
| 2023-03-29 | $48.80 | $48.80 | 25,370 | — | — |
| 2023-03-28 | $47.00 | $47.00 | 32,350 | — | — |
| 2023-03-27 | $45.80 | $45.80 | 31,660 | — | — |
| 2023-03-24 | $48.00 | $48.00 | 39,515 | — | — |
| 2023-03-23 | $53.80 | $53.80 | 35,780 | — | — |
| 2023-03-22 | $51.00 | $51.00 | 29,015 | — | — |
| 2023-03-21 | $52.60 | $52.60 | 38,545 | — | — |
| 2023-03-20 | $50.80 | $50.80 | 31,950 | — | — |
| 2023-03-17 | $51.60 | $51.60 | 46,570 | — | — |
| 2023-03-16 | $56.00 | $56.00 | 34,795 | — | — |
| 2023-03-15 | $59.20 | $59.20 | 30,565 | — | — |
| 2023-03-14 | $60.60 | $60.60 | 32,275 | — | — |
| 2023-03-13 | $58.80 | $58.80 | 45,490 | — | — |
| 2023-03-10 | $60.40 | $60.40 | 53,305 | — | — |
| 2023-03-09 | $67.60 | $67.60 | 25,065 | — | — |
| 2023-03-08 | $70.40 | $70.40 | 35,795 | — | — |
| 2023-03-07 | $71.20 | $71.20 | 58,395 | — | — |
| 2023-03-06 | $63.60 | $63.60 | 31,060 | — | — |
| 2023-03-03 | $69.80 | $69.80 | 48,805 | — | — |
| 2023-03-02 | $69.20 | $69.20 | 49,495 | — | — |
| 2023-03-01 | $69.20 | $69.20 | 29,585 | — | — |
| 2023-02-28 | $68.20 | $68.20 | 18,265 | — | — |
| 2023-02-27 | $68.80 | $68.80 | 16,680 | — | — |
| 2023-02-24 | $68.40 | $68.40 | 26,475 | — | — |
| 2023-02-23 | $71.20 | $71.20 | 30,520 | — | — |
| 2023-02-22 | $72.60 | $72.60 | 18,020 | — | — |
| 2023-02-21 | $72.40 | $72.40 | 25,985 | — | — |
| 2023-02-17 | $75.80 | $75.80 | 32,840 | — | — |
| 2023-02-16 | $79.60 | $79.60 | 36,050 | — | — |
| 2023-02-15 | $83.60 | $83.60 | 43,360 | — | — |
| 2023-02-14 | $76.20 | $76.20 | 22,365 | — | — |
| 2023-02-13 | $76.00 | $76.00 | 31,065 | — | — |
| 2023-02-10 | $72.60 | $72.60 | 23,875 | — | — |
| 2023-02-09 | $74.60 | $74.60 | 62,130 | — | — |
| 2023-02-08 | $80.40 | $80.40 | 56,840 | — | — |
| 2023-02-07 | $87.20 | $87.20 | 45,385 | — | — |
| 2023-02-06 | $90.20 | $90.20 | 39,065 | — | — |
| 2023-02-03 | $90.80 | $90.80 | 37,040 | — | — |
| 2023-02-02 | $90.00 | $90.00 | 103,035 | — | — |
| 2023-02-01 | $87.00 | $87.00 | 47,560 | — | — |
| 2023-01-31 | $85.80 | $85.80 | 107,820 | — | — |
| 2023-01-30 | $78.60 | $78.60 | 41,250 | — | — |
| 2023-01-27 | $83.00 | $83.00 | 58,860 | — | — |
| 2023-01-26 | $78.00 | $78.00 | 35,610 | — | — |
| 2023-01-25 | $74.60 | $74.60 | 47,740 | — | — |
| 2023-01-24 | $77.60 | $77.60 | 75,885 | — | — |
| 2023-01-23 | $80.40 | $80.40 | 43,885 | — | — |
| 2023-01-20 | $75.60 | $75.60 | 48,070 | — | — |
| 2023-01-19 | $74.40 | $74.40 | 38,940 | — | — |
| 2023-01-18 | $76.40 | $76.40 | 35,400 | — | — |
| 2023-01-17 | $77.20 | $77.20 | 36,515 | — | — |
| 2023-01-13 | $79.20 | $79.20 | 48,590 | — | — |
| 2023-01-12 | $77.40 | $77.40 | 133,710 | — | — |
| 2023-01-11 | $78.40 | $78.40 | 70,035 | — | — |
| 2023-01-10 | $78.80 | $78.80 | 79,915 | — | — |
| 2023-01-09 | $76.00 | $76.00 | 136,545 | — | — |
| 2023-01-06 | $71.60 | $71.60 | 100,895 | — | — |
| 2023-01-05 | $68.60 | $68.60 | 97,870 | — | — |
| 2023-01-04 | $63.20 | $63.20 | 72,315 | — | — |
| 2023-01-03 | $59.00 | $59.00 | 66,885 | — | — |