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
- 2018-02-01 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 | $11.05 | $11.05 | 4,350 | — | — |
| 2023-12-28 | $12.50 | $12.50 | 2,890 | — | — |
| 2023-12-27 | $12.20 | $12.20 | 2,550 | — | — |
| 2023-12-26 | $13.00 | $13.00 | 7,630 | — | — |
| 2023-12-22 | $12.00 | $12.00 | 970 | — | — |
| 2023-12-21 | $12.95 | $12.95 | 3,130 | — | — |
| 2023-12-20 | $12.50 | $12.50 | 9,220 | — | — |
| 2023-12-19 | $11.00 | $11.00 | 780 | — | — |
| 2023-12-18 | $11.00 | $11.00 | 3,840 | — | — |
| 2023-12-15 | $9.90 | $9.90 | 4,020 | — | — |
| 2023-12-14 | $10.00 | $10.00 | 6,440 | — | — |
| 2023-12-13 | $9.20 | $9.20 | 5,280 | — | — |
| 2023-12-12 | $10.50 | $10.50 | 1,890 | — | — |
| 2023-12-11 | $11.80 | $11.80 | 3,250 | — | — |
| 2023-12-08 | $11.70 | $11.70 | 1,870 | — | — |
| 2023-12-07 | $11.72 | $11.72 | 3,980 | — | — |
| 2023-12-06 | $11.90 | $11.90 | 880 | — | — |
| 2023-12-05 | $12.30 | $12.30 | 2,110 | — | — |
| 2023-12-04 | $11.90 | $11.90 | 5,450 | — | — |
| 2023-12-01 | $13.30 | $13.30 | 890 | — | — |
| 2023-11-30 | $13.05 | $13.05 | 170 | — | — |
| 2023-11-29 | $12.50 | $12.50 | 1,150 | — | — |
| 2023-11-28 | $13.80 | $13.80 | 410 | — | — |
| 2023-11-27 | $13.70 | $13.70 | 490 | — | — |
| 2023-11-24 | $13.90 | $13.90 | 50 | — | — |
| 2023-11-22 | $13.94 | $13.94 | 60 | — | — |
| 2023-11-21 | $14.20 | $14.20 | 400 | — | — |
| 2023-11-20 | $14.00 | $14.00 | 160 | — | — |
| 2023-11-17 | $14.10 | $14.10 | 740 | — | — |
| 2023-11-16 | $15.15 | $15.15 | 270 | — | — |
| 2023-11-15 | $14.70 | $14.70 | 330 | — | — |
| 2023-11-14 | $14.40 | $14.40 | 260 | — | — |
| 2023-11-13 | $14.60 | $14.60 | 190 | — | — |
| 2023-11-10 | $13.80 | $13.80 | 280 | — | — |
| 2023-11-09 | $14.90 | $14.90 | 1,780 | — | — |
| 2023-11-08 | $14.40 | $14.40 | 690 | — | — |
| 2023-11-07 | $14.90 | $14.90 | 560 | — | — |
| 2023-11-06 | $15.50 | $15.50 | 1,020 | — | — |
| 2023-11-03 | $13.90 | $13.90 | 130 | — | — |
| 2023-11-02 | $12.50 | $12.50 | 2,170 | — | — |
| 2023-11-01 | $13.00 | $13.00 | 0 | — | — |
| 2023-10-31 | $13.00 | $13.00 | 120 | — | — |
| 2023-10-30 | $12.70 | $12.70 | 2,660 | — | — |
| 2023-10-27 | $13.30 | $13.30 | 1,150 | — | — |
| 2023-10-26 | $13.50 | $13.50 | 270 | — | — |
| 2023-10-25 | $13.50 | $13.50 | 630 | — | — |
| 2023-10-24 | $15.00 | $15.00 | 530 | — | — |
| 2023-10-23 | $14.00 | $14.00 | 320 | — | — |
| 2023-10-20 | $15.20 | $15.20 | 40 | — | — |
| 2023-10-19 | $15.80 | $15.80 | 510 | — | — |
| 2023-10-18 | $14.50 | $14.50 | 1,210 | — | — |
| 2023-10-17 | $15.00 | $15.00 | 1,750 | — | — |
| 2023-10-16 | $16.00 | $16.00 | 860 | — | — |
| 2023-10-13 | $16.00 | $16.00 | 280 | — | — |
| 2023-10-12 | $15.60 | $15.60 | 700 | — | — |
| 2023-10-11 | $13.60 | $13.60 | 100 | — | — |
| 2023-10-10 | $13.40 | $13.40 | 70 | — | — |
| 2023-10-09 | $13.40 | $13.40 | 1,460 | — | — |
| 2023-10-06 | $13.90 | $13.90 | 3,060 | — | — |
| 2023-10-05 | $13.00 | $13.00 | 620 | — | — |
| 2023-10-04 | $14.40 | $14.40 | 120 | — | — |
| 2023-10-03 | $14.40 | $14.40 | 490 | — | — |
| 2023-10-02 | $15.60 | $15.60 | 330 | — | — |
| 2023-09-29 | $16.30 | $16.30 | 800 | — | — |
| 2023-09-28 | $16.90 | $16.90 | 2,020 | — | — |
| 2023-09-27 | $18.08 | $18.08 | 1,430 | — | — |
| 2023-09-26 | $20.20 | $20.20 | 2,010 | — | — |
| 2023-09-25 | $20.50 | $20.50 | 260 | — | — |
| 2023-09-22 | $20.20 | $20.20 | 520 | — | — |
| 2023-09-21 | $20.10 | $20.10 | 1,040 | — | — |
| 2023-09-20 | $21.10 | $21.10 | 870 | — | — |
| 2023-09-19 | $22.20 | $22.20 | 3,840 | — | — |
| 2023-09-18 | $22.70 | $22.70 | 530 | — | — |
| 2023-09-15 | $24.60 | $24.60 | 450 | — | — |
| 2023-09-14 | $22.50 | $22.50 | 190 | — | — |
| 2023-09-13 | $23.10 | $23.10 | 250 | — | — |
| 2023-09-12 | $25.11 | $25.11 | 670 | — | — |
| 2023-09-11 | $25.10 | $25.10 | 490 | — | — |
| 2023-09-08 | $25.30 | $25.30 | 420 | — | — |
| 2023-09-07 | $26.50 | $26.50 | 980 | — | — |
| 2023-09-06 | $27.80 | $27.80 | 760 | — | — |
| 2023-09-05 | $27.33 | $27.33 | 480 | — | — |
| 2023-09-01 | $27.50 | $27.50 | 260 | — | — |
| 2023-08-31 | $26.10 | $26.10 | 380 | — | — |
| 2023-08-30 | $26.50 | $26.50 | 920 | — | — |
| 2023-08-29 | $26.40 | $26.40 | 330 | — | — |
| 2023-08-28 | $26.10 | $26.10 | 1,450 | — | — |
| 2023-08-25 | $26.00 | $26.00 | 400 | — | — |
| 2023-08-24 | $27.10 | $27.10 | 150 | — | — |
| 2023-08-23 | $26.75 | $26.75 | 2,530 | — | — |
| 2023-08-22 | $26.90 | $26.90 | 830 | — | — |
| 2023-08-21 | $26.60 | $26.60 | 3,110 | — | — |
| 2023-08-18 | $27.50 | $27.50 | 1,140 | — | — |
| 2023-08-17 | $28.70 | $28.70 | 490 | — | — |
| 2023-08-16 | $27.10 | $27.10 | 2,060 | — | — |
| 2023-08-15 | $27.90 | $27.90 | 3,620 | — | — |
| 2023-08-14 | $30.50 | $30.50 | 740 | — | — |
| 2023-08-11 | $29.00 | $29.00 | 2,970 | — | — |
| 2023-08-10 | $32.10 | $32.10 | 340 | — | — |
| 2023-08-09 | $31.60 | $31.60 | 1,060 | — | — |
| 2023-08-08 | $33.10 | $33.10 | 510 | — | — |
| 2023-08-07 | $34.45 | $34.45 | 1,670 | — | — |
| 2023-08-04 | $35.00 | $35.00 | 920 | — | — |
| 2023-08-03 | $35.65 | $35.65 | 640 | — | — |
| 2023-08-02 | $35.90 | $35.90 | 800 | — | — |
| 2023-08-01 | $38.90 | $38.90 | 1,870 | — | — |
| 2023-07-31 | $37.15 | $37.15 | 1,090 | — | — |
| 2023-07-28 | $36.50 | $36.50 | 820 | — | — |
| 2023-07-27 | $36.50 | $36.50 | 2,160 | — | — |
| 2023-07-26 | $35.90 | $35.90 | 2,380 | — | — |
| 2023-07-25 | $35.90 | $35.90 | 1,380 | — | — |
| 2023-07-24 | $38.80 | $38.80 | 1,680 | — | — |
| 2023-07-21 | $39.40 | $39.40 | 3,270 | — | — |
| 2023-07-20 | $37.10 | $37.10 | 3,280 | — | — |
| 2023-07-19 | $33.75 | $33.75 | 3,540 | — | — |
| 2023-07-18 | $30.10 | $30.10 | 900 | — | — |
| 2023-07-17 | $30.90 | $30.90 | 1,370 | — | — |
| 2023-07-14 | $30.25 | $30.25 | 670 | — | — |
| 2023-07-13 | $32.20 | $32.20 | 480 | — | — |
| 2023-07-12 | $31.60 | $31.60 | 1,600 | — | — |
| 2023-07-11 | $29.70 | $29.70 | 4,820 | — | — |
| 2023-07-10 | $29.60 | $29.60 | 3,670 | — | — |
| 2023-07-07 | $31.20 | $31.20 | 1,220 | — | — |
| 2023-07-06 | $33.50 | $33.50 | 980 | — | — |
| 2023-07-05 | $32.00 | $32.00 | 680 | — | — |
| 2023-07-03 | $33.10 | $33.10 | 610 | — | — |
| 2023-06-30 | $29.90 | $29.90 | 1,420 | — | — |
| 2023-06-29 | $31.60 | $31.60 | 890 | — | — |
| 2023-06-28 | $31.45 | $31.45 | 590 | — | — |
| 2023-06-27 | $30.40 | $30.40 | 1,160 | — | — |
| 2023-06-26 | $30.60 | $30.60 | 970 | — | — |
| 2023-06-23 | $31.60 | $31.60 | 1,460 | — | — |
| 2023-06-22 | $31.20 | $31.20 | 2,380 | — | — |
| 2023-06-21 | $31.35 | $31.35 | 2,770 | — | — |
| 2023-06-20 | $31.30 | $31.30 | 5,910 | — | — |
| 2023-06-16 | $32.75 | $32.75 | 1,710 | — | — |
| 2023-06-15 | $32.60 | $32.60 | 1,690 | — | — |
| 2023-06-14 | $30.10 | $30.10 | 5,000 | — | — |
| 2023-06-13 | $33.80 | $33.80 | 1,640 | — | — |
| 2023-06-12 | $33.50 | $33.50 | 3,660 | — | — |
| 2023-06-09 | $33.50 | $33.50 | 1,330 | — | — |
| 2023-06-08 | $34.20 | $34.20 | 1,730 | — | — |
| 2023-06-07 | $35.40 | $35.40 | 640 | — | — |
| 2023-06-06 | $34.90 | $34.90 | 1,810 | — | — |
| 2023-06-05 | $33.65 | $33.65 | 970 | — | — |
| 2023-06-02 | $33.70 | $33.70 | 990 | — | — |
| 2023-06-01 | $34.40 | $34.40 | 680 | — | — |
| 2023-05-31 | $36.00 | $36.00 | 730 | — | — |
| 2023-05-30 | $34.00 | $34.00 | 390 | — | — |
| 2023-05-26 | $36.00 | $36.00 | 1,420 | — | — |
| 2023-05-25 | $33.40 | $33.40 | 460 | — | — |
| 2023-05-24 | $33.70 | $33.70 | 880 | — | — |
| 2023-05-23 | $35.10 | $35.10 | 1,320 | — | — |
| 2023-05-22 | $34.00 | $34.00 | 1,670 | — | — |
| 2023-05-19 | $33.60 | $33.60 | 320 | — | — |
| 2023-05-18 | $33.20 | $33.20 | 650 | — | — |
| 2023-05-17 | $34.90 | $34.90 | 4,210 | — | — |
| 2023-05-16 | $32.60 | $32.60 | 4,990 | — | — |
| 2023-05-15 | $34.00 | $34.00 | 2,770 | — | — |
| 2023-05-12 | $33.80 | $33.80 | 2,260 | — | — |
| 2023-05-11 | $33.00 | $33.00 | 5,600 | — | — |
| 2023-05-10 | $35.15 | $35.15 | 1,800 | — | — |
| 2023-05-09 | $34.20 | $34.20 | 2,340 | — | — |
| 2023-05-08 | $36.00 | $36.00 | 1,220 | — | — |
| 2023-05-05 | $35.52 | $35.52 | 100 | — | — |
| 2023-05-04 | $35.50 | $35.50 | 1,920 | — | — |
| 2023-05-03 | $35.30 | $35.30 | 770 | — | — |
| 2023-05-02 | $36.20 | $36.20 | 800 | — | — |
| 2023-05-01 | $36.20 | $36.20 | 590 | — | — |
| 2023-04-28 | $35.90 | $35.90 | 1,020 | — | — |
| 2023-04-27 | $35.80 | $35.80 | 730 | — | — |
| 2023-04-26 | $36.50 | $36.50 | 830 | — | — |
| 2023-04-25 | $36.80 | $36.80 | 390 | — | — |
| 2023-04-24 | $36.20 | $36.20 | 1,430 | — | — |
| 2023-04-21 | $38.80 | $38.80 | 630 | — | — |
| 2023-04-20 | $38.20 | $38.20 | 1,660 | — | — |
| 2023-04-19 | $38.80 | $38.80 | 1,320 | — | — |
| 2023-04-18 | $39.30 | $39.30 | 1,970 | — | — |
| 2023-04-17 | $38.30 | $38.30 | 1,050 | — | — |
| 2023-04-14 | $39.00 | $39.00 | 510 | — | — |
| 2023-04-13 | $40.70 | $40.70 | 1,320 | — | — |
| 2023-04-12 | $38.05 | $38.05 | 1,050 | — | — |
| 2023-04-11 | $41.50 | $41.50 | 360 | — | — |
| 2023-04-10 | $37.70 | $37.70 | 1,220 | — | — |
| 2023-04-06 | $37.50 | $37.50 | 700 | — | — |
| 2023-04-05 | $36.50 | $36.50 | 920 | — | — |
| 2023-04-04 | $40.20 | $40.20 | 390 | — | — |
| 2023-04-03 | $39.80 | $39.80 | 1,230 | — | — |
| 2023-03-31 | $38.80 | $38.80 | 1,150 | — | — |
| 2023-03-30 | $40.30 | $40.30 | 770 | — | — |
| 2023-03-29 | $42.00 | $42.00 | 1,360 | — | — |
| 2023-03-28 | $40.20 | $40.20 | 2,490 | — | — |
| 2023-03-27 | $41.60 | $41.60 | 2,080 | — | — |
| 2023-03-24 | $42.65 | $42.65 | 6,180 | — | — |
| 2023-03-23 | $42.15 | $42.15 | 9,860 | — | — |
| 2023-03-22 | $39.90 | $39.90 | 15,230 | — | — |
| 2023-03-21 | $34.79 | $34.79 | 150 | — | — |
| 2023-03-20 | $34.47 | $34.47 | 460 | — | — |
| 2023-03-17 | $34.40 | $34.40 | 2,610 | — | — |
| 2023-03-16 | $35.00 | $35.00 | 220 | — | — |
| 2023-03-15 | $35.00 | $35.00 | 20 | — | — |
| 2023-03-14 | $35.60 | $35.60 | 880 | — | — |
| 2023-03-13 | $35.00 | $35.00 | 410 | — | — |
| 2023-03-10 | $36.50 | $36.50 | 700 | — | — |
| 2023-03-09 | $38.00 | $38.00 | 4,560 | — | — |
| 2023-03-08 | $41.10 | $41.10 | 690 | — | — |
| 2023-03-07 | $42.20 | $42.20 | 60 | — | — |
| 2023-03-06 | $41.71 | $41.71 | 450 | — | — |
| 2023-03-03 | $42.10 | $42.10 | 120 | — | — |
| 2023-03-02 | $45.40 | $45.40 | 720 | — | — |
| 2023-03-01 | $43.50 | $43.50 | 120 | — | — |
| 2023-02-28 | $43.65 | $43.65 | 150 | — | — |
| 2023-02-27 | $44.00 | $44.00 | 540 | — | — |
| 2023-02-24 | $41.50 | $41.50 | 240 | — | — |
| 2023-02-23 | $41.30 | $41.30 | 1,590 | — | — |
| 2023-02-22 | $44.10 | $44.10 | 440 | — | — |
| 2023-02-21 | $45.07 | $45.07 | 1,300 | — | — |
| 2023-02-17 | $44.80 | $44.80 | 390 | — | — |
| 2023-02-16 | $45.30 | $45.30 | 1,290 | — | — |
| 2023-02-15 | $46.35 | $46.35 | 2,720 | — | — |
| 2023-02-14 | $47.00 | $47.00 | 1,090 | — | — |
| 2023-02-13 | $44.00 | $44.00 | 810 | — | — |
| 2023-02-10 | $46.50 | $46.50 | 80 | — | — |
| 2023-02-09 | $44.97 | $44.97 | 1,120 | — | — |
| 2023-02-08 | $48.00 | $48.00 | 370 | — | — |
| 2023-02-07 | $47.50 | $47.50 | 1,620 | — | — |
| 2023-02-06 | $51.00 | $51.00 | 330 | — | — |
| 2023-02-03 | $51.70 | $51.70 | 400 | — | — |
| 2023-02-02 | $50.20 | $50.20 | 180 | — | — |
| 2023-02-01 | $50.40 | $50.40 | 580 | — | — |
| 2023-01-31 | $51.20 | $51.20 | 1,020 | — | — |
| 2023-01-30 | $49.30 | $49.30 | 1,060 | — | — |
| 2023-01-27 | $51.60 | $51.60 | 2,290 | — | — |
| 2023-01-26 | $50.15 | $50.15 | 110 | — | — |
| 2023-01-25 | $53.10 | $53.10 | 820 | — | — |
| 2023-01-24 | $52.10 | $52.10 | 370 | — | — |
| 2023-01-23 | $53.20 | $53.20 | 870 | — | — |
| 2023-01-20 | $50.00 | $50.00 | 3,450 | — | — |
| 2023-01-19 | $48.50 | $48.50 | 450 | — | — |
| 2023-01-18 | $46.80 | $46.80 | 80 | — | — |
| 2023-01-17 | $47.00 | $47.00 | 1,130 | — | — |
| 2023-01-13 | $47.20 | $47.20 | 2,780 | — | — |
| 2023-01-12 | $48.90 | $48.90 | 1,380 | — | — |
| 2023-01-11 | $48.90 | $48.90 | 1,840 | — | — |
| 2023-01-10 | $44.40 | $44.40 | 720 | — | — |
| 2023-01-09 | $47.00 | $47.00 | 840 | — | — |
| 2023-01-06 | $42.80 | $42.80 | 2,740 | — | — |
| 2023-01-05 | $43.20 | $43.20 | 1,050 | — | — |
| 2023-01-04 | $47.50 | $47.50 | 1,060 | — | — |
| 2023-01-03 | $47.30 | $47.30 | 1,040 | — | — |