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
- 2021-12-14 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 | $8.81 | $8.81 | 1,456,400 | — | — |
| 2023-12-28 | $11.50 | $11.50 | 18,893,200 | — | — |
| 2023-12-27 | $4.37 | $4.37 | 242,700 | — | — |
| 2023-12-26 | $3.88 | $3.88 | 179,400 | — | — |
| 2023-12-22 | $3.72 | $3.72 | 163,600 | — | — |
| 2023-12-21 | $4.03 | $4.03 | 479,300 | — | — |
| 2023-12-20 | $3.59 | $3.59 | 273,900 | — | — |
| 2023-12-19 | $3.80 | $3.80 | 218,377 | — | — |
| 2023-12-18 | $4.00 | $4.00 | 149,969 | — | — |
| 2023-12-15 | $5.10 | $5.10 | 42,676 | — | — |
| 2023-12-14 | $5.70 | $5.70 | 73,625 | — | — |
| 2023-12-13 | $5.10 | $5.10 | 48,878 | — | — |
| 2023-12-12 | $4.80 | $4.80 | 45,349 | — | — |
| 2023-12-11 | $4.90 | $4.90 | 50,113 | — | — |
| 2023-12-08 | $5.00 | $5.00 | 71,788 | — | — |
| 2023-12-07 | $5.40 | $5.40 | 105,423 | — | — |
| 2023-12-06 | $5.20 | $5.20 | 62,475 | — | — |
| 2023-12-05 | $5.40 | $5.40 | 299,133 | — | — |
| 2023-12-04 | $6.00 | $6.00 | 52,383 | — | — |
| 2023-12-01 | $5.30 | $5.30 | 36,960 | — | — |
| 2023-11-30 | $5.70 | $5.70 | 21,535 | — | — |
| 2023-11-29 | $5.70 | $5.70 | 27,592 | — | — |
| 2023-11-28 | $6.00 | $6.00 | 17,571 | — | — |
| 2023-11-27 | $5.80 | $5.80 | 15,164 | — | — |
| 2023-11-24 | $6.00 | $6.00 | 14,203 | — | — |
| 2023-11-22 | $6.00 | $6.00 | 24,394 | — | — |
| 2023-11-21 | $5.80 | $5.80 | 33,265 | — | — |
| 2023-11-20 | $6.20 | $6.20 | 31,905 | — | — |
| 2023-11-17 | $6.20 | $6.20 | 35,093 | — | — |
| 2023-11-16 | $6.10 | $6.10 | 51,588 | — | — |
| 2023-11-15 | $6.70 | $6.70 | 96,727 | — | — |
| 2023-11-14 | $8.70 | $8.70 | 27,063 | — | — |
| 2023-11-13 | $8.90 | $8.90 | 13,053 | — | — |
| 2023-11-10 | $9.00 | $9.00 | 18,078 | — | — |
| 2023-11-09 | $10.00 | $10.00 | 30,584 | — | — |
| 2023-11-08 | $9.50 | $9.50 | 28,892 | — | — |
| 2023-11-07 | $8.60 | $8.60 | 24,745 | — | — |
| 2023-11-06 | $9.00 | $9.00 | 24,533 | — | — |
| 2023-11-03 | $9.30 | $9.30 | 63,776 | — | — |
| 2023-11-02 | $9.50 | $9.50 | 342,427 | — | — |
| 2023-11-01 | $9.30 | $9.30 | 8,580 | — | — |
| 2023-10-31 | $9.20 | $9.20 | 12,050 | — | — |
| 2023-10-30 | $8.90 | $8.90 | 16,974 | — | — |
| 2023-10-27 | $9.00 | $9.00 | 13,947 | — | — |
| 2023-10-26 | $9.70 | $9.70 | 8,018 | — | — |
| 2023-10-25 | $9.20 | $9.20 | 15,918 | — | — |
| 2023-10-24 | $9.90 | $9.90 | 11,228 | — | — |
| 2023-10-23 | $10.30 | $10.30 | 6,034 | — | — |
| 2023-10-20 | $10.90 | $10.90 | 7,235 | — | — |
| 2023-10-19 | $10.90 | $10.90 | 6,457 | — | — |
| 2023-10-18 | $10.80 | $10.80 | 17,054 | — | — |
| 2023-10-17 | $12.20 | $12.20 | 21,116 | — | — |
| 2023-10-16 | $11.10 | $11.10 | 24,220 | — | — |
| 2023-10-13 | $10.00 | $10.00 | 23,346 | — | — |
| 2023-10-12 | $10.30 | $10.30 | 51,176 | — | — |
| 2023-10-11 | $13.00 | $13.00 | 15,804 | — | — |
| 2023-10-10 | $12.70 | $12.70 | 25,121 | — | — |
| 2023-10-09 | $13.40 | $13.40 | 21,661 | — | — |
| 2023-10-06 | $13.80 | $13.80 | 13,841 | — | — |
| 2023-10-05 | $13.70 | $13.70 | 9,090 | — | — |
| 2023-10-04 | $14.00 | $14.00 | 8,537 | — | — |
| 2023-10-03 | $14.00 | $14.00 | 12,908 | — | — |
| 2023-10-02 | $14.00 | $14.00 | 13,889 | — | — |
| 2023-09-29 | $14.30 | $14.30 | 10,457 | — | — |
| 2023-09-28 | $14.10 | $14.10 | 13,548 | — | — |
| 2023-09-27 | $14.80 | $14.80 | 13,010 | — | — |
| 2023-09-26 | $14.90 | $14.90 | 25,822 | — | — |
| 2023-09-25 | $15.60 | $15.60 | 18,350 | — | — |
| 2023-09-22 | $17.00 | $17.00 | 10,924 | — | — |
| 2023-09-21 | $16.90 | $16.90 | 11,720 | — | — |
| 2023-09-20 | $17.50 | $17.50 | 9,901 | — | — |
| 2023-09-19 | $16.80 | $16.80 | 24,573 | — | — |
| 2023-09-18 | $18.60 | $18.60 | 50,319 | — | — |
| 2023-09-15 | $17.50 | $17.50 | 24,042 | — | — |
| 2023-09-14 | $16.80 | $16.80 | 44,814 | — | — |
| 2023-09-13 | $14.40 | $14.40 | 21,909 | — | — |
| 2023-09-12 | $14.60 | $14.60 | 24,328 | — | — |
| 2023-09-11 | $14.00 | $14.00 | 11,710 | — | — |
| 2023-09-08 | $13.90 | $13.90 | 12,064 | — | — |
| 2023-09-07 | $13.80 | $13.80 | 20,584 | — | — |
| 2023-09-06 | $13.90 | $13.90 | 19,561 | — | — |
| 2023-09-05 | $14.40 | $14.40 | 23,342 | — | — |
| 2023-09-01 | $14.90 | $14.90 | 24,088 | — | — |
| 2023-08-31 | $14.50 | $14.50 | 40,882 | — | — |
| 2023-08-30 | $13.50 | $13.50 | 30,626 | — | — |
| 2023-08-29 | $13.00 | $13.00 | 31,002 | — | — |
| 2023-08-28 | $13.00 | $13.00 | 40,050 | — | — |
| 2023-08-25 | $13.80 | $13.80 | 40,864 | — | — |
| 2023-08-24 | $13.80 | $13.80 | 97,354 | — | — |
| 2023-08-23 | $14.50 | $14.50 | 174,401 | — | — |
| 2023-08-22 | $16.60 | $16.60 | 1,115,782 | — | — |
| 2023-08-21 | $16.10 | $16.10 | 31,614 | — | — |
| 2023-08-18 | $14.90 | $14.90 | 82,962 | — | — |
| 2023-08-17 | $13.30 | $13.30 | 33,778 | — | — |
| 2023-08-16 | $13.50 | $13.50 | 14,676 | — | — |
| 2023-08-15 | $13.80 | $13.80 | 19,894 | — | — |
| 2023-08-14 | $15.30 | $15.30 | 14,112 | — | — |
| 2023-08-11 | $15.20 | $15.20 | 15,383 | — | — |
| 2023-08-10 | $16.00 | $16.00 | 6,473 | — | — |
| 2023-08-09 | $15.50 | $15.50 | 9,741 | — | — |
| 2023-08-08 | $16.00 | $16.00 | 13,384 | — | — |
| 2023-08-07 | $15.50 | $15.50 | 18,938 | — | — |
| 2023-08-04 | $16.20 | $16.20 | 13,026 | — | — |
| 2023-08-03 | $16.60 | $16.60 | 16,009 | — | — |
| 2023-08-02 | $16.80 | $16.80 | 32,555 | — | — |
| 2023-08-01 | $16.60 | $16.60 | 7,687 | — | — |
| 2023-07-31 | $17.00 | $17.00 | 13,359 | — | — |
| 2023-07-28 | $16.70 | $16.70 | 26,139 | — | — |
| 2023-07-27 | $16.00 | $16.00 | 19,771 | — | — |
| 2023-07-26 | $17.30 | $17.30 | 23,371 | — | — |
| 2023-07-25 | $18.10 | $18.10 | 21,683 | — | — |
| 2023-07-24 | $19.00 | $19.00 | 15,129 | — | — |
| 2023-07-21 | $20.20 | $20.20 | 30,277 | — | — |
| 2023-07-20 | $19.80 | $19.80 | 21,112 | — | — |
| 2023-07-19 | $19.50 | $19.50 | 64,602 | — | — |
| 2023-07-18 | $19.20 | $19.20 | 12,564 | — | — |
| 2023-07-17 | $19.00 | $19.00 | 19,892 | — | — |
| 2023-07-14 | $18.80 | $18.80 | 22,104 | — | — |
| 2023-07-13 | $19.10 | $19.10 | 38,999 | — | — |
| 2023-07-12 | $18.70 | $18.70 | 19,595 | — | — |
| 2023-07-11 | $18.50 | $18.50 | 13,937 | — | — |
| 2023-07-10 | $18.80 | $18.80 | 12,267 | — | — |
| 2023-07-07 | $19.00 | $19.00 | 10,630 | — | — |
| 2023-07-06 | $18.60 | $18.60 | 22,268 | — | — |
| 2023-07-05 | $19.30 | $19.30 | 19,104 | — | — |
| 2023-07-03 | $18.30 | $18.30 | 12,193 | — | — |
| 2023-06-30 | $18.10 | $18.10 | 14,118 | — | — |
| 2023-06-29 | $18.20 | $18.20 | 33,354 | — | — |
| 2023-06-28 | $19.30 | $19.30 | 8,553 | — | — |
| 2023-06-27 | $19.10 | $19.10 | 20,234 | — | — |
| 2023-06-26 | $20.30 | $20.30 | 16,252 | — | — |
| 2023-06-23 | $20.50 | $20.50 | 15,779 | — | — |
| 2023-06-22 | $20.80 | $20.80 | 13,454 | — | — |
| 2023-06-21 | $20.90 | $20.90 | 20,716 | — | — |
| 2023-06-20 | $22.00 | $22.00 | 36,759 | — | — |
| 2023-06-16 | $21.30 | $21.30 | 97,448 | — | — |
| 2023-06-15 | $20.80 | $20.80 | 43,160 | — | — |
| 2023-06-14 | $20.40 | $20.40 | 14,456 | — | — |
| 2023-06-13 | $21.00 | $21.00 | 26,583 | — | — |
| 2023-06-12 | $20.00 | $20.00 | 37,211 | — | — |
| 2023-06-09 | $18.90 | $18.90 | 16,786 | — | — |
| 2023-06-08 | $18.50 | $18.50 | 23,729 | — | — |
| 2023-06-07 | $19.00 | $19.00 | 52,550 | — | — |
| 2023-06-06 | $18.50 | $18.50 | 27,917 | — | — |
| 2023-06-05 | $18.90 | $18.90 | 20,746 | — | — |
| 2023-06-02 | $20.00 | $20.00 | 71,763 | — | — |
| 2023-06-01 | $20.60 | $20.60 | 11,514 | — | — |
| 2023-05-31 | $19.50 | $19.50 | 9,314 | — | — |
| 2023-05-30 | $19.60 | $19.60 | 18,725 | — | — |
| 2023-05-26 | $20.00 | $20.00 | 40,351 | — | — |
| 2023-05-25 | $21.40 | $21.40 | 37,663 | — | — |
| 2023-05-24 | $23.50 | $23.50 | 14,757 | — | — |
| 2023-05-23 | $24.40 | $24.40 | 21,523 | — | — |
| 2023-05-22 | $24.20 | $24.20 | 19,833 | — | — |
| 2023-05-19 | $24.50 | $24.50 | 38,759 | — | — |
| 2023-05-18 | $25.50 | $25.50 | 75,219 | — | — |
| 2023-05-17 | $23.60 | $23.60 | 15,946 | — | — |
| 2023-05-16 | $22.00 | $22.00 | 10,466 | — | — |
| 2023-05-15 | $23.60 | $23.60 | 11,898 | — | — |
| 2023-05-12 | $24.60 | $24.60 | 10,462 | — | — |
| 2023-05-11 | $24.30 | $24.30 | 28,432 | — | — |
| 2023-05-10 | $23.90 | $23.90 | 9,701 | — | — |
| 2023-05-09 | $23.60 | $23.60 | 5,431 | — | — |
| 2023-05-08 | $23.90 | $23.90 | 7,861 | — | — |
| 2023-05-05 | $23.80 | $23.80 | 16,774 | — | — |
| 2023-05-04 | $22.70 | $22.70 | 8,063 | — | — |
| 2023-05-03 | $22.60 | $22.60 | 6,105 | — | — |
| 2023-05-02 | $22.20 | $22.20 | 12,972 | — | — |
| 2023-05-01 | $23.10 | $23.10 | 8,629 | — | — |
| 2023-04-28 | $24.70 | $24.70 | 19,059 | — | — |
| 2023-04-27 | $24.90 | $24.90 | 12,184 | — | — |
| 2023-04-26 | $24.60 | $24.60 | 16,137 | — | — |
| 2023-04-25 | $24.50 | $24.50 | 15,055 | — | — |
| 2023-04-24 | $24.60 | $24.60 | 35,967 | — | — |
| 2023-04-21 | $28.00 | $28.00 | 83,884 | — | — |
| 2023-04-20 | $37.50 | $37.50 | 34,978 | — | — |
| 2023-04-19 | $41.70 | $41.70 | 10,669 | — | — |
| 2023-04-18 | $45.10 | $45.10 | 5,625 | — | — |
| 2023-04-17 | $47.60 | $47.60 | 3,438 | — | — |
| 2023-04-14 | $47.00 | $47.00 | 5,326 | — | — |
| 2023-04-13 | $47.00 | $47.00 | 8,128 | — | — |
| 2023-04-12 | $44.30 | $44.30 | 18,855 | — | — |
| 2023-04-11 | $51.50 | $51.50 | 15,140 | — | — |
| 2023-04-10 | $51.90 | $51.90 | 3,431 | — | — |
| 2023-04-06 | $50.00 | $50.00 | 4,642 | — | — |
| 2023-04-05 | $52.00 | $52.00 | 5,984 | — | — |
| 2023-04-04 | $51.50 | $51.50 | 4,701 | — | — |
| 2023-04-03 | $53.80 | $53.80 | 3,737 | — | — |
| 2023-03-31 | $55.10 | $55.10 | 5,226 | — | — |
| 2023-03-30 | $53.30 | $53.30 | 5,551 | — | — |
| 2023-03-29 | $53.40 | $53.40 | 5,748 | — | — |
| 2023-03-28 | $53.00 | $53.00 | 7,062 | — | — |
| 2023-03-27 | $55.00 | $55.00 | 20,440 | — | — |
| 2023-03-24 | $61.90 | $61.90 | 3,955 | — | — |
| 2023-03-23 | $60.00 | $60.00 | 7,155 | — | — |
| 2023-03-22 | $58.80 | $58.80 | 15,772 | — | — |
| 2023-03-21 | $59.80 | $59.80 | 15,662 | — | — |
| 2023-03-20 | $52.30 | $52.30 | 19,686 | — | — |
| 2023-03-17 | $61.60 | $61.60 | 14,166 | — | — |
| 2023-03-16 | $63.00 | $63.00 | 58,548 | — | — |
| 2023-03-15 | $65.40 | $65.40 | 12,401 | — | — |
| 2023-03-14 | $68.40 | $68.40 | 11,497 | — | — |
| 2023-03-13 | $68.60 | $68.60 | 14,255 | — | — |
| 2023-03-10 | $71.50 | $71.50 | 33,940 | — | — |
| 2023-03-09 | $69.40 | $69.40 | 38,379 | — | — |
| 2023-03-08 | $75.00 | $75.00 | 115,646 | — | — |
| 2023-03-07 | $70.60 | $70.60 | 19,829 | — | — |
| 2023-03-06 | $76.00 | $76.00 | 70,910 | — | — |
| 2023-03-03 | $87.50 | $87.50 | 27,088 | — | — |
| 2023-03-02 | $90.40 | $90.40 | 68,053 | — | — |
| 2023-03-01 | $87.80 | $87.80 | 310,406 | — | — |
| 2023-02-28 | $75.70 | $75.70 | 73,446 | — | — |
| 2023-02-27 | $76.00 | $76.00 | 142,264 | — | — |
| 2023-02-24 | $62.00 | $62.00 | 23,577 | — | — |
| 2023-02-23 | $66.30 | $66.30 | 45,172 | — | — |
| 2023-02-22 | $76.00 | $76.00 | 207,919 | — | — |
| 2023-02-21 | $78.30 | $78.30 | 42,626 | — | — |
| 2023-02-17 | $75.00 | $75.00 | 64,830 | — | — |
| 2023-02-16 | $68.90 | $68.90 | 60,796 | — | — |
| 2023-02-15 | $63.60 | $63.60 | 493,642 | — | — |
| 2023-02-14 | $58.30 | $58.30 | 27,055 | — | — |
| 2023-02-13 | $55.00 | $55.00 | 21,351 | — | — |
| 2023-02-10 | $53.00 | $53.00 | 30,885 | — | — |
| 2023-02-09 | $51.50 | $51.50 | 54,179 | — | — |
| 2023-02-08 | $62.00 | $62.00 | 82,003 | — | — |
| 2023-02-07 | $68.80 | $68.80 | 211,376 | — | — |
| 2023-02-06 | $52.80 | $52.80 | 76,928 | — | — |
| 2023-02-03 | $51.60 | $51.60 | 405,712 | — | — |
| 2023-02-02 | $40.20 | $40.20 | 43,819 | — | — |
| 2023-02-01 | $39.50 | $39.50 | 42,572 | — | — |
| 2023-01-31 | $41.00 | $41.00 | 217,539 | — | — |
| 2023-01-30 | $89.00 | $89.00 | 17,929 | — | — |
| 2023-01-27 | $106.00 | $106.00 | 8,200 | — | — |
| 2023-01-26 | $116.00 | $116.00 | 2,099 | — | — |
| 2023-01-25 | $117.00 | $117.00 | 5,973 | — | — |
| 2023-01-24 | $106.00 | $106.00 | 3,418 | — | — |
| 2023-01-23 | $108.00 | $108.00 | 4,900 | — | — |
| 2023-01-20 | $110.00 | $110.00 | 3,010 | — | — |
| 2023-01-19 | $110.00 | $110.00 | 3,893 | — | — |
| 2023-01-18 | $110.00 | $110.00 | 6,090 | — | — |
| 2023-01-17 | $115.00 | $115.00 | 7,323 | — | — |
| 2023-01-13 | $134.00 | $134.00 | 6,528 | — | — |
| 2023-01-12 | $123.00 | $123.00 | 7,623 | — | — |
| 2023-01-11 | $126.00 | $126.00 | 10,010 | — | — |
| 2023-01-10 | $125.00 | $125.00 | 143,573 | — | — |
| 2023-01-09 | $109.50 | $109.50 | 2,849 | — | — |
| 2023-01-06 | $101.00 | $101.00 | 1,399 | — | — |
| 2023-01-05 | $101.00 | $101.00 | 3,125 | — | — |
| 2023-01-04 | $101.00 | $101.00 | 2,794 | — | — |
| 2023-01-03 | $102.00 | $102.00 | 3,807 | — | — |