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
- 1994-04-04 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 | $12.16 | $12.16 | 45,131 | — | — |
| 2023-12-28 | $10.88 | $10.88 | 19,056 | — | — |
| 2023-12-27 | $10.24 | $10.24 | 9,938 | — | — |
| 2023-12-26 | $10.56 | $10.56 | 16,319 | — | — |
| 2023-12-22 | $9.92 | $9.92 | 15,650 | — | — |
| 2023-12-21 | $9.76 | $9.76 | 17,094 | — | — |
| 2023-12-20 | $9.12 | $9.12 | 8,669 | — | — |
| 2023-12-19 | $9.28 | $9.28 | 18,019 | — | — |
| 2023-12-18 | $8.80 | $8.80 | 16,894 | — | — |
| 2023-12-15 | $9.28 | $9.28 | 9,050 | — | — |
| 2023-12-14 | $9.44 | $9.44 | 10,250 | — | — |
| 2023-12-13 | $9.44 | $9.44 | 16,400 | — | — |
| 2023-12-12 | $10.08 | $10.08 | 33,956 | — | — |
| 2023-12-11 | $9.92 | $9.92 | 26,444 | — | — |
| 2023-12-08 | $11.04 | $11.04 | 25,344 | — | — |
| 2023-12-07 | $11.84 | $11.84 | 83,913 | — | — |
| 2023-12-06 | $13.12 | $13.12 | 148,956 | — | — |
| 2023-12-05 | $11.20 | $11.20 | 60,413 | — | — |
| 2023-12-04 | $11.68 | $11.68 | 149,350 | — | — |
| 2023-12-01 | $11.68 | $11.68 | 439,319 | — | — |
| 2023-11-30 | $15.68 | $15.68 | 6,166,513 | — | — |
| 2023-11-29 | $6.72 | $6.72 | 2,744 | — | — |
| 2023-11-28 | $6.40 | $6.40 | 3,069 | — | — |
| 2023-11-27 | $6.56 | $6.56 | 2,719 | — | — |
| 2023-11-24 | $6.40 | $6.40 | 594 | — | — |
| 2023-11-22 | $6.72 | $6.72 | 938 | — | — |
| 2023-11-21 | $6.40 | $6.40 | 3,156 | — | — |
| 2023-11-20 | $6.88 | $6.88 | 1,813 | — | — |
| 2023-11-17 | $6.40 | $6.40 | 3,744 | — | — |
| 2023-11-16 | $6.40 | $6.40 | 9,175 | — | — |
| 2023-11-15 | $7.04 | $7.04 | 16,675 | — | — |
| 2023-11-14 | $6.56 | $6.56 | 3,081 | — | — |
| 2023-11-13 | $6.72 | $6.72 | 1,988 | — | — |
| 2023-11-10 | $6.72 | $6.72 | 1,831 | — | — |
| 2023-11-09 | $6.72 | $6.72 | 12,269 | — | — |
| 2023-11-08 | $7.20 | $7.20 | 1,831 | — | — |
| 2023-11-07 | $7.52 | $7.52 | 756 | — | — |
| 2023-11-06 | $7.68 | $7.68 | 388 | — | — |
| 2023-11-03 | $7.68 | $7.68 | 5,344 | — | — |
| 2023-11-02 | $7.68 | $7.68 | 2,638 | — | — |
| 2023-11-01 | $7.84 | $7.84 | 1,431 | — | — |
| 2023-10-31 | $7.68 | $7.68 | 1,388 | — | — |
| 2023-10-30 | $8.00 | $8.00 | 938 | — | — |
| 2023-10-27 | $7.84 | $7.84 | 1,456 | — | — |
| 2023-10-26 | $8.16 | $8.16 | 2,863 | — | — |
| 2023-10-25 | $8.16 | $8.16 | 1,113 | — | — |
| 2023-10-24 | $8.32 | $8.32 | 1,388 | — | — |
| 2023-10-23 | $8.48 | $8.48 | 5,788 | — | — |
| 2023-10-20 | $8.48 | $8.48 | 3,831 | — | — |
| 2023-10-19 | $8.32 | $8.32 | 2,144 | — | — |
| 2023-10-18 | $8.16 | $8.16 | 11,175 | — | — |
| 2023-10-17 | $8.00 | $8.00 | 4,338 | — | — |
| 2023-10-16 | $8.48 | $8.48 | 2,069 | — | — |
| 2023-10-13 | $8.64 | $8.64 | 1,731 | — | — |
| 2023-10-12 | $8.96 | $8.96 | 1,725 | — | — |
| 2023-10-11 | $8.96 | $8.96 | 913 | — | — |
| 2023-10-10 | $8.96 | $8.96 | 2,294 | — | — |
| 2023-10-09 | $8.64 | $8.64 | 5,625 | — | — |
| 2023-10-06 | $8.96 | $8.96 | 8,300 | — | — |
| 2023-10-05 | $9.12 | $9.12 | 4,238 | — | — |
| 2023-10-04 | $9.28 | $9.28 | 3,075 | — | — |
| 2023-10-03 | $9.12 | $9.12 | 9,356 | — | — |
| 2023-10-02 | $9.28 | $9.28 | 3,275 | — | — |
| 2023-09-29 | $8.96 | $8.96 | 2,625 | — | — |
| 2023-09-28 | $8.64 | $8.64 | 4,581 | — | — |
| 2023-09-27 | $8.64 | $8.64 | 2,000 | — | — |
| 2023-09-26 | $8.64 | $8.64 | 9,444 | — | — |
| 2023-09-25 | $8.48 | $8.48 | 5,025 | — | — |
| 2023-09-22 | $8.48 | $8.48 | 2,838 | — | — |
| 2023-09-21 | $8.00 | $8.00 | 1,925 | — | — |
| 2023-09-20 | $8.16 | $8.16 | 4,144 | — | — |
| 2023-09-19 | $8.48 | $8.48 | 10,231 | — | — |
| 2023-09-18 | $8.16 | $8.16 | 10,075 | — | — |
| 2023-09-15 | $7.36 | $7.36 | 4,988 | — | — |
| 2023-09-14 | $7.20 | $7.20 | 5,513 | — | — |
| 2023-09-13 | $7.68 | $7.68 | 3,950 | — | — |
| 2023-09-12 | $8.16 | $8.16 | 3,344 | — | — |
| 2023-09-11 | $8.16 | $8.16 | 2,356 | — | — |
| 2023-09-08 | $8.00 | $8.00 | 2,488 | — | — |
| 2023-09-07 | $8.16 | $8.16 | 8,475 | — | — |
| 2023-09-06 | $7.84 | $7.84 | 13,338 | — | — |
| 2023-09-05 | $7.36 | $7.36 | 5,125 | — | — |
| 2023-09-01 | $7.04 | $7.04 | 3,338 | — | — |
| 2023-08-31 | $7.20 | $7.20 | 2,950 | — | — |
| 2023-08-30 | $7.20 | $7.20 | 4,531 | — | — |
| 2023-08-29 | $7.36 | $7.36 | 2,944 | — | — |
| 2023-08-28 | $7.20 | $7.20 | 5,406 | — | — |
| 2023-08-25 | $7.52 | $7.52 | 1,394 | — | — |
| 2023-08-24 | $7.52 | $7.52 | 3,563 | — | — |
| 2023-08-23 | $7.36 | $7.36 | 1,688 | — | — |
| 2023-08-22 | $7.04 | $7.04 | 2,513 | — | — |
| 2023-08-21 | $7.36 | $7.36 | 4,256 | — | — |
| 2023-08-18 | $7.20 | $7.20 | 7,206 | — | — |
| 2023-08-17 | $7.68 | $7.68 | 11,613 | — | — |
| 2023-08-16 | $7.84 | $7.84 | 14,394 | — | — |
| 2023-08-15 | $7.36 | $7.36 | 22,456 | — | — |
| 2023-08-14 | $7.84 | $7.84 | 35,769 | — | — |
| 2023-08-11 | $8.80 | $8.80 | 124,238 | — | — |
| 2023-08-10 | $8.48 | $8.48 | 6,356 | — | — |
| 2023-08-09 | $8.64 | $8.64 | 4,219 | — | — |
| 2023-08-08 | $8.48 | $8.48 | 7,150 | — | — |
| 2023-08-07 | $8.48 | $8.48 | 25,325 | — | — |
| 2023-08-04 | $9.12 | $9.12 | 5,981 | — | — |
| 2023-08-03 | $9.44 | $9.44 | 5,969 | — | — |
| 2023-08-02 | $9.76 | $9.76 | 4,444 | — | — |
| 2023-08-01 | $9.92 | $9.92 | 7,400 | — | — |
| 2023-07-31 | $10.08 | $10.08 | 4,200 | — | — |
| 2023-07-28 | $10.24 | $10.24 | 4,031 | — | — |
| 2023-07-27 | $10.08 | $10.08 | 2,569 | — | — |
| 2023-07-26 | $10.24 | $10.24 | 3,331 | — | — |
| 2023-07-25 | $10.08 | $10.08 | 6,875 | — | — |
| 2023-07-24 | $10.24 | $10.24 | 10,331 | — | — |
| 2023-07-21 | $10.72 | $10.72 | 3,738 | — | — |
| 2023-07-20 | $10.72 | $10.72 | 5,331 | — | — |
| 2023-07-19 | $10.88 | $10.88 | 10,531 | — | — |
| 2023-07-18 | $10.72 | $10.72 | 5,213 | — | — |
| 2023-07-17 | $11.04 | $11.04 | 3,469 | — | — |
| 2023-07-14 | $11.04 | $11.04 | 4,431 | — | — |
| 2023-07-13 | $11.04 | $11.04 | 7,475 | — | — |
| 2023-07-12 | $10.88 | $10.88 | 11,169 | — | — |
| 2023-07-11 | $11.04 | $11.04 | 23,994 | — | — |
| 2023-07-10 | $11.04 | $11.04 | 6,638 | — | — |
| 2023-07-07 | $11.20 | $11.20 | 4,113 | — | — |
| 2023-07-06 | $11.68 | $11.68 | 3,175 | — | — |
| 2023-07-05 | $11.52 | $11.52 | 4,656 | — | — |
| 2023-07-03 | $11.36 | $11.36 | 2,094 | — | — |
| 2023-06-30 | $11.20 | $11.20 | 8,788 | — | — |
| 2023-06-29 | $11.36 | $11.36 | 6,050 | — | — |
| 2023-06-28 | $11.52 | $11.52 | 4,100 | — | — |
| 2023-06-27 | $11.04 | $11.04 | 6,888 | — | — |
| 2023-06-26 | $11.52 | $11.52 | 9,556 | — | — |
| 2023-06-23 | $11.36 | $11.36 | 7,713 | — | — |
| 2023-06-22 | $11.36 | $11.36 | 9,169 | — | — |
| 2023-06-21 | $10.56 | $10.56 | 16,644 | — | — |
| 2023-06-20 | $10.72 | $10.72 | 14,519 | — | — |
| 2023-06-16 | $11.04 | $11.04 | 13,994 | — | — |
| 2023-06-15 | $11.52 | $11.52 | 6,256 | — | — |
| 2023-06-14 | $11.84 | $11.84 | 6,394 | — | — |
| 2023-06-13 | $11.68 | $11.68 | 7,719 | — | — |
| 2023-06-12 | $11.52 | $11.52 | 6,831 | — | — |
| 2023-06-09 | $11.68 | $11.68 | 5,063 | — | — |
| 2023-06-08 | $11.84 | $11.84 | 4,019 | — | — |
| 2023-06-07 | $11.84 | $11.84 | 5,338 | — | — |
| 2023-06-06 | $11.84 | $11.84 | 5,844 | — | — |
| 2023-06-05 | $11.84 | $11.84 | 10,894 | — | — |
| 2023-06-02 | $11.52 | $11.52 | 15,331 | — | — |
| 2023-06-01 | $11.52 | $11.52 | 11,500 | — | — |
| 2023-05-31 | $11.52 | $11.52 | 10,113 | — | — |
| 2023-05-30 | $11.68 | $11.68 | 12,331 | — | — |
| 2023-05-26 | $11.68 | $11.68 | 13,269 | — | — |
| 2023-05-25 | $11.36 | $11.36 | 11,069 | — | — |
| 2023-05-24 | $11.84 | $11.84 | 23,313 | — | — |
| 2023-05-23 | $12.16 | $12.16 | 14,650 | — | — |
| 2023-05-22 | $12.32 | $12.32 | 15,144 | — | — |
| 2023-05-19 | $12.48 | $12.48 | 12,719 | — | — |
| 2023-05-18 | $12.48 | $12.48 | 13,238 | — | — |
| 2023-05-17 | $12.48 | $12.48 | 14,863 | — | — |
| 2023-05-16 | $12.48 | $12.48 | 34,356 | — | — |
| 2023-05-15 | $13.28 | $13.28 | 26,594 | — | — |
| 2023-05-12 | $12.48 | $12.48 | 41,938 | — | — |
| 2023-05-11 | $12.32 | $12.32 | 69,869 | — | — |
| 2023-05-10 | $13.12 | $13.12 | 70,213 | — | — |
| 2023-05-09 | $14.56 | $14.56 | 87,275 | — | — |
| 2023-05-08 | $16.64 | $16.64 | 93,419 | — | — |
| 2023-05-05 | $17.60 | $17.60 | 499,794 | — | — |
| 2023-05-04 | $36.48 | $36.48 | 2,294,056 | — | — |
| 2023-05-03 | $22.72 | $22.72 | 1,894 | — | — |
| 2023-05-02 | $25.60 | $25.60 | 325 | — | — |
| 2023-05-01 | $27.04 | $27.04 | 1,894 | — | — |
| 2023-04-28 | $24.64 | $24.64 | 1,563 | — | — |
| 2023-04-27 | $23.36 | $23.36 | 1,881 | — | — |
| 2023-04-26 | $20.80 | $20.80 | 2,344 | — | — |
| 2023-04-25 | $24.64 | $24.64 | 5,050 | — | — |
| 2023-04-24 | $24.64 | $24.64 | 1,838 | — | — |
| 2023-04-21 | $24.32 | $24.32 | 1,656 | — | — |
| 2023-04-20 | $23.36 | $23.36 | 1,594 | — | — |
| 2023-04-19 | $27.52 | $27.52 | 844 | — | — |
| 2023-04-18 | $27.20 | $27.20 | 1,394 | — | — |
| 2023-04-17 | $28.96 | $28.96 | 2,944 | — | — |
| 2023-04-14 | $25.12 | $25.12 | 4,356 | — | — |
| 2023-04-13 | $26.24 | $26.24 | 2,275 | — | — |
| 2023-04-12 | $24.64 | $24.64 | 506 | — | — |
| 2023-04-11 | $24.80 | $24.80 | 1,844 | — | — |
| 2023-04-10 | $26.08 | $26.08 | 1,694 | — | — |
| 2023-04-06 | $27.04 | $27.04 | 1,819 | — | — |
| 2023-04-05 | $28.16 | $28.16 | 4,881 | — | — |
| 2023-04-04 | $28.64 | $28.64 | 6,419 | — | — |
| 2023-04-03 | $32.32 | $32.32 | 9,281 | — | — |
| 2023-03-31 | $31.52 | $31.52 | 1,575 | — | — |
| 2023-03-30 | $32.80 | $32.80 | 1,269 | — | — |
| 2023-03-29 | $36.64 | $36.64 | 2,188 | — | — |
| 2023-03-28 | $34.40 | $34.40 | 856 | — | — |
| 2023-03-27 | $30.08 | $30.08 | 1,200 | — | — |
| 2023-03-24 | $29.44 | $29.44 | 631 | — | — |
| 2023-03-23 | $29.28 | $29.28 | 1,750 | — | — |
| 2023-03-22 | $29.92 | $29.92 | 2,150 | — | — |
| 2023-03-21 | $32.64 | $32.64 | 2,063 | — | — |
| 2023-03-20 | $34.56 | $34.56 | 1,631 | — | — |
| 2023-03-17 | $36.96 | $36.96 | 2,756 | — | — |
| 2023-03-16 | $41.28 | $41.28 | 2,613 | — | — |
| 2023-03-15 | $44.16 | $44.16 | 2,438 | — | — |
| 2023-03-14 | $45.12 | $45.12 | 1,081 | — | — |
| 2023-03-13 | $46.24 | $46.24 | 2,000 | — | — |
| 2023-03-10 | $51.36 | $51.36 | 381 | — | — |
| 2023-03-09 | $48.96 | $48.96 | 2,738 | — | — |
| 2023-03-08 | $45.92 | $45.92 | 1,056 | — | — |
| 2023-03-07 | $46.88 | $46.88 | 938 | — | — |
| 2023-03-06 | $47.52 | $47.52 | 894 | — | — |
| 2023-03-03 | $47.36 | $47.36 | 881 | — | — |
| 2023-03-02 | $47.52 | $47.52 | 2,656 | — | — |
| 2023-03-01 | $43.52 | $43.52 | 1,731 | — | — |
| 2023-02-28 | $48.48 | $48.48 | 2,069 | — | — |
| 2023-02-27 | $53.60 | $53.60 | 2,250 | — | — |
| 2023-02-24 | $60.80 | $60.80 | 1,088 | — | — |
| 2023-02-23 | $60.00 | $60.00 | 1,250 | — | — |
| 2023-02-22 | $64.16 | $64.16 | 338 | — | — |
| 2023-02-21 | $65.60 | $65.60 | 850 | — | — |
| 2023-02-17 | $66.40 | $66.40 | 1,625 | — | — |
| 2023-02-16 | $65.60 | $65.60 | 4,113 | — | — |
| 2023-02-15 | $64.32 | $64.32 | 8,113 | — | — |
| 2023-02-14 | $76.00 | $76.00 | 36,569 | — | — |
| 2023-02-13 | $92.80 | $92.80 | 3,106 | — | — |
| 2023-02-10 | $85.60 | $85.60 | 1,894 | — | — |
| 2023-02-09 | $96.00 | $96.00 | 2,669 | — | — |
| 2023-02-08 | $110.40 | $110.40 | 140 | — | — |
| 2023-02-07 | $108.00 | $108.00 | 343 | — | — |
| 2023-02-06 | $108.00 | $108.00 | 346 | — | — |
| 2023-02-03 | $110.40 | $110.40 | 724 | — | — |
| 2023-02-02 | $110.40 | $110.40 | 620 | — | — |
| 2023-02-01 | $105.60 | $105.60 | 253 | — | — |
| 2023-01-31 | $105.60 | $105.60 | 959 | — | — |
| 2023-01-30 | $108.00 | $108.00 | 177 | — | — |
| 2023-01-27 | $115.20 | $115.20 | 208 | — | — |
| 2023-01-26 | $112.80 | $112.80 | 220 | — | — |
| 2023-01-25 | $115.20 | $115.20 | 220 | — | — |
| 2023-01-24 | $117.60 | $117.60 | 254 | — | — |
| 2023-01-23 | $117.60 | $117.60 | 408 | — | — |
| 2023-01-20 | $120.00 | $120.00 | 556 | — | — |
| 2023-01-19 | $120.00 | $120.00 | 252 | — | — |
| 2023-01-18 | $120.00 | $120.00 | 552 | — | — |
| 2023-01-17 | $112.80 | $112.80 | 611 | — | — |
| 2023-01-13 | $112.80 | $112.80 | 149 | — | — |
| 2023-01-12 | $115.20 | $115.20 | 408 | — | — |
| 2023-01-11 | $112.80 | $112.80 | 635 | — | — |
| 2023-01-10 | $115.20 | $115.20 | 393 | — | — |
| 2023-01-09 | $110.40 | $110.40 | 633 | — | — |
| 2023-01-06 | $115.20 | $115.20 | 173 | — | — |
| 2023-01-05 | $112.80 | $112.80 | 285 | — | — |
| 2023-01-04 | $122.40 | $122.40 | 328 | — | — |
| 2023-01-03 | $115.20 | $115.20 | 307 | — | — |