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
- 2005-08-24 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 | $10.50 | $10.50 | 50,296 | — | — |
| 2023-12-28 | $10.50 | $10.50 | 51,020 | — | — |
| 2023-12-27 | $9.00 | $9.00 | 24,556 | — | — |
| 2023-12-26 | $7.50 | $7.50 | 18,061 | — | — |
| 2023-12-22 | $7.50 | $7.50 | 17,985 | — | — |
| 2023-12-21 | $7.50 | $7.50 | 17,391 | — | — |
| 2023-12-20 | $7.50 | $7.50 | 35,519 | — | — |
| 2023-12-19 | $7.50 | $7.50 | 46,333 | — | — |
| 2023-12-18 | $9.00 | $9.00 | 556,558 | — | — |
| 2023-12-15 | $7.50 | $7.50 | 35,331 | — | — |
| 2023-12-14 | $7.50 | $7.50 | 50,005 | — | — |
| 2023-12-13 | $9.00 | $9.00 | 27,152 | — | — |
| 2023-12-12 | $6.00 | $6.00 | 20,693 | — | — |
| 2023-12-11 | $7.50 | $7.50 | 23,543 | — | — |
| 2023-12-08 | $9.00 | $9.00 | 13,875 | — | — |
| 2023-12-07 | $9.00 | $9.00 | 13,044 | — | — |
| 2023-12-06 | $9.00 | $9.00 | 20,361 | — | — |
| 2023-12-05 | $9.00 | $9.00 | 28,710 | — | — |
| 2023-12-04 | $10.50 | $10.50 | 13,704 | — | — |
| 2023-12-01 | $10.50 | $10.50 | 11,005 | — | — |
| 2023-11-30 | $10.50 | $10.50 | 21,029 | — | — |
| 2023-11-29 | $10.50 | $10.50 | 17,154 | — | — |
| 2023-11-28 | $9.00 | $9.00 | 20,872 | — | — |
| 2023-11-27 | $9.00 | $9.00 | 12,853 | — | — |
| 2023-11-24 | $10.50 | $10.50 | 20,183 | — | — |
| 2023-11-22 | $9.00 | $9.00 | 125,001 | — | — |
| 2023-11-21 | $10.50 | $10.50 | 17,585 | — | — |
| 2023-11-20 | $12.00 | $12.00 | 29,253 | — | — |
| 2023-11-17 | $10.50 | $10.50 | 19,370 | — | — |
| 2023-11-16 | $10.50 | $10.50 | 33,690 | — | — |
| 2023-11-15 | $12.00 | $12.00 | 33,938 | — | — |
| 2023-11-14 | $10.50 | $10.50 | 247,851 | — | — |
| 2023-11-13 | $12.00 | $12.00 | 10,181 | — | — |
| 2023-11-10 | $13.50 | $13.50 | 8,911 | — | — |
| 2023-11-09 | $15.00 | $15.00 | 15,471 | — | — |
| 2023-11-08 | $15.00 | $15.00 | 12,637 | — | — |
| 2023-11-07 | $13.50 | $13.50 | 14,398 | — | — |
| 2023-11-06 | $13.50 | $13.50 | 14,413 | — | — |
| 2023-11-03 | $12.00 | $12.00 | 27,765 | — | — |
| 2023-11-02 | $12.00 | $12.00 | 11,731 | — | — |
| 2023-11-01 | $12.00 | $12.00 | 8,913 | — | — |
| 2023-10-31 | $12.00 | $12.00 | 46,305 | — | — |
| 2023-10-30 | $12.00 | $12.00 | 29,451 | — | — |
| 2023-10-27 | $13.50 | $13.50 | 55,086 | — | — |
| 2023-10-26 | $15.00 | $15.00 | 112,719 | — | — |
| 2023-10-25 | $15.00 | $15.00 | 4,909 | — | — |
| 2023-10-24 | $15.00 | $15.00 | 11,207 | — | — |
| 2023-10-23 | $16.50 | $16.50 | 19,401 | — | — |
| 2023-10-20 | $15.00 | $15.00 | 8,704 | — | — |
| 2023-10-19 | $15.00 | $15.00 | 9,104 | — | — |
| 2023-10-18 | $16.50 | $16.50 | 13,657 | — | — |
| 2023-10-17 | $16.50 | $16.50 | 12,442 | — | — |
| 2023-10-16 | $16.50 | $16.50 | 5,657 | — | — |
| 2023-10-13 | $16.50 | $16.50 | 11,596 | — | — |
| 2023-10-12 | $16.50 | $16.50 | 14,965 | — | — |
| 2023-10-11 | $16.50 | $16.50 | 21,957 | — | — |
| 2023-10-10 | $16.50 | $16.50 | 6,316 | — | — |
| 2023-10-09 | $16.50 | $16.50 | 7,573 | — | — |
| 2023-10-06 | $16.50 | $16.50 | 8,643 | — | — |
| 2023-10-05 | $16.50 | $16.50 | 7,814 | — | — |
| 2023-10-04 | $16.50 | $16.50 | 18,902 | — | — |
| 2023-10-03 | $19.50 | $19.50 | 8,981 | — | — |
| 2023-10-02 | $19.50 | $19.50 | 3,650 | — | — |
| 2023-09-29 | $19.50 | $19.50 | 6,451 | — | — |
| 2023-09-28 | $19.50 | $19.50 | 4,199 | — | — |
| 2023-09-27 | $19.50 | $19.50 | 7,584 | — | — |
| 2023-09-26 | $21.00 | $21.00 | 10,369 | — | — |
| 2023-09-25 | $19.50 | $19.50 | 4,461 | — | — |
| 2023-09-22 | $19.50 | $19.50 | 2,590 | — | — |
| 2023-09-21 | $19.50 | $19.50 | 6,860 | — | — |
| 2023-09-20 | $19.50 | $19.50 | 11,985 | — | — |
| 2023-09-19 | $22.50 | $22.50 | 41,201 | — | — |
| 2023-09-18 | $18.00 | $18.00 | 4,582 | — | — |
| 2023-09-15 | $19.50 | $19.50 | 26,176 | — | — |
| 2023-09-14 | $19.50 | $19.50 | 15,044 | — | — |
| 2023-09-13 | $18.00 | $18.00 | 5,361 | — | — |
| 2023-09-12 | $18.00 | $18.00 | 3,638 | — | — |
| 2023-09-11 | $18.00 | $18.00 | 4,198 | — | — |
| 2023-09-08 | $19.50 | $19.50 | 4,017 | — | — |
| 2023-09-07 | $19.50 | $19.50 | 6,586 | — | — |
| 2023-09-06 | $19.50 | $19.50 | 5,922 | — | — |
| 2023-09-05 | $19.50 | $19.50 | 8,125 | — | — |
| 2023-09-01 | $21.00 | $21.00 | 9,588 | — | — |
| 2023-08-31 | $21.00 | $21.00 | 10,519 | — | — |
| 2023-08-30 | $22.50 | $22.50 | 12,011 | — | — |
| 2023-08-29 | $21.00 | $21.00 | 7,504 | — | — |
| 2023-08-28 | $19.50 | $19.50 | 7,405 | — | — |
| 2023-08-25 | $21.00 | $21.00 | 8,240 | — | — |
| 2023-08-24 | $21.00 | $21.00 | 11,117 | — | — |
| 2023-08-23 | $21.00 | $21.00 | 19,699 | — | — |
| 2023-08-22 | $19.50 | $19.50 | 28,961 | — | — |
| 2023-08-21 | $21.00 | $21.00 | 239,367 | — | — |
| 2023-08-18 | $18.00 | $18.00 | 19,221 | — | — |
| 2023-08-17 | $19.50 | $19.50 | 28,782 | — | — |
| 2023-08-16 | $24.00 | $24.00 | 56,235 | — | — |
| 2023-08-15 | $21.00 | $21.00 | 113,393 | — | — |
| 2023-08-14 | $58.50 | $58.50 | 39,161 | — | — |
| 2023-08-11 | $60.00 | $60.00 | 4,899 | — | — |
| 2023-08-10 | $61.50 | $61.50 | 2,099 | — | — |
| 2023-08-09 | $61.50 | $61.50 | 1,513 | — | — |
| 2023-08-08 | $63.00 | $63.00 | 3,063 | — | — |
| 2023-08-07 | $61.50 | $61.50 | 3,767 | — | — |
| 2023-08-04 | $63.00 | $63.00 | 2,782 | — | — |
| 2023-08-03 | $61.50 | $61.50 | 4,236 | — | — |
| 2023-08-02 | $67.50 | $67.50 | 2,326 | — | — |
| 2023-08-01 | $70.50 | $70.50 | 3,538 | — | — |
| 2023-07-31 | $64.50 | $64.50 | 2,799 | — | — |
| 2023-07-28 | $66.00 | $66.00 | 4,478 | — | — |
| 2023-07-27 | $66.00 | $66.00 | 2,264 | — | — |
| 2023-07-26 | $66.00 | $66.00 | 2,071 | — | — |
| 2023-07-25 | $67.50 | $67.50 | 2,405 | — | — |
| 2023-07-24 | $69.00 | $69.00 | 2,281 | — | — |
| 2023-07-21 | $72.00 | $72.00 | 2,775 | — | — |
| 2023-07-20 | $72.00 | $72.00 | 2,625 | — | — |
| 2023-07-19 | $72.00 | $72.00 | 1,887 | — | — |
| 2023-07-18 | $75.00 | $75.00 | 4,536 | — | — |
| 2023-07-17 | $72.00 | $72.00 | 2,779 | — | — |
| 2023-07-14 | $70.50 | $70.50 | 1,301 | — | — |
| 2023-07-13 | $73.50 | $73.50 | 1,623 | — | — |
| 2023-07-12 | $75.00 | $75.00 | 1,771 | — | — |
| 2023-07-11 | $73.50 | $73.50 | 1,530 | — | — |
| 2023-07-10 | $72.00 | $72.00 | 4,365 | — | — |
| 2023-07-07 | $75.00 | $75.00 | 3,007 | — | — |
| 2023-07-06 | $72.00 | $72.00 | 1,385 | — | — |
| 2023-07-05 | $73.50 | $73.50 | 3,095 | — | — |
| 2023-07-03 | $75.00 | $75.00 | 2,632 | — | — |
| 2023-06-30 | $76.50 | $76.50 | 5,024 | — | — |
| 2023-06-29 | $73.50 | $73.50 | 7,271 | — | — |
| 2023-06-28 | $64.50 | $64.50 | 6,291 | — | — |
| 2023-06-27 | $69.00 | $69.00 | 1,860 | — | — |
| 2023-06-26 | $69.00 | $69.00 | 3,208 | — | — |
| 2023-06-23 | $67.50 | $67.50 | 3,425 | — | — |
| 2023-06-22 | $67.50 | $67.50 | 2,283 | — | — |
| 2023-06-21 | $69.00 | $69.00 | 1,580 | — | — |
| 2023-06-20 | $72.00 | $72.00 | 3,571 | — | — |
| 2023-06-16 | $79.50 | $79.50 | 6,831 | — | — |
| 2023-06-15 | $72.00 | $72.00 | 4,765 | — | — |
| 2023-06-14 | $67.50 | $67.50 | 2,364 | — | — |
| 2023-06-13 | $69.00 | $69.00 | 2,615 | — | — |
| 2023-06-12 | $69.00 | $69.00 | 3,839 | — | — |
| 2023-06-09 | $69.00 | $69.00 | 3,691 | — | — |
| 2023-06-08 | $69.00 | $69.00 | 3,309 | — | — |
| 2023-06-07 | $70.50 | $70.50 | 5,557 | — | — |
| 2023-06-06 | $70.50 | $70.50 | 2,859 | — | — |
| 2023-06-05 | $70.50 | $70.50 | 3,315 | — | — |
| 2023-06-02 | $75.00 | $75.00 | 2,973 | — | — |
| 2023-06-01 | $75.00 | $75.00 | 1,867 | — | — |
| 2023-05-31 | $75.00 | $75.00 | 3,253 | — | — |
| 2023-05-30 | $73.50 | $73.50 | 4,990 | — | — |
| 2023-05-26 | $75.00 | $75.00 | 14,667 | — | — |
| 2023-05-25 | $90.00 | $90.00 | 5,950 | — | — |
| 2023-05-24 | $88.50 | $88.50 | 3,410 | — | — |
| 2023-05-23 | $90.00 | $90.00 | 4,916 | — | — |
| 2023-05-22 | $96.00 | $96.00 | 2,569 | — | — |
| 2023-05-19 | $94.50 | $94.50 | 1,867 | — | — |
| 2023-05-18 | $90.00 | $90.00 | 6,163 | — | — |
| 2023-05-17 | $94.50 | $94.50 | 3,435 | — | — |
| 2023-05-16 | $93.00 | $93.00 | 4,851 | — | — |
| 2023-05-15 | $97.50 | $97.50 | 11,053 | — | — |
| 2023-05-12 | $85.50 | $85.50 | 2,377 | — | — |
| 2023-05-11 | $87.00 | $87.00 | 1,125 | — | — |
| 2023-05-10 | $93.00 | $93.00 | 3,495 | — | — |
| 2023-05-09 | $90.00 | $90.00 | 1,761 | — | — |
| 2023-05-08 | $90.00 | $90.00 | 2,413 | — | — |
| 2023-05-05 | $88.50 | $88.50 | 1,977 | — | — |
| 2023-05-04 | $87.00 | $87.00 | 2,931 | — | — |
| 2023-05-03 | $88.50 | $88.50 | 2,177 | — | — |
| 2023-05-02 | $88.50 | $88.50 | 2,309 | — | — |
| 2023-05-01 | $90.00 | $90.00 | 3,880 | — | — |
| 2023-04-28 | $85.50 | $85.50 | 5,497 | — | — |
| 2023-04-27 | $76.50 | $76.50 | 2,057 | — | — |
| 2023-04-26 | $81.00 | $81.00 | 4,921 | — | — |
| 2023-04-25 | $76.50 | $76.50 | 2,546 | — | — |
| 2023-04-24 | $78.00 | $78.00 | 3,069 | — | — |
| 2023-04-21 | $76.50 | $76.50 | 2,902 | — | — |
| 2023-04-20 | $81.00 | $81.00 | 3,839 | — | — |
| 2023-04-19 | $81.00 | $81.00 | 1,320 | — | — |
| 2023-04-18 | $79.50 | $79.50 | 3,873 | — | — |
| 2023-04-17 | $82.50 | $82.50 | 4,237 | — | — |
| 2023-04-14 | $85.50 | $85.50 | 3,194 | — | — |
| 2023-04-13 | $85.50 | $85.50 | 2,315 | — | — |
| 2023-04-12 | $82.50 | $82.50 | 3,115 | — | — |
| 2023-04-11 | $85.50 | $85.50 | 3,112 | — | — |
| 2023-04-10 | $87.00 | $87.00 | 1,755 | — | — |
| 2023-04-06 | $90.00 | $90.00 | 1,815 | — | — |
| 2023-04-05 | $91.50 | $91.50 | 2,751 | — | — |
| 2023-04-04 | $87.00 | $87.00 | 3,255 | — | — |
| 2023-04-03 | $94.50 | $94.50 | 2,325 | — | — |
| 2023-03-31 | $94.50 | $94.50 | 4,137 | — | — |
| 2023-03-30 | $99.00 | $99.00 | 4,197 | — | — |
| 2023-03-29 | $96.00 | $96.00 | 6,811 | — | — |
| 2023-03-28 | $90.00 | $90.00 | 9,939 | — | — |
| 2023-03-27 | $82.50 | $82.50 | 4,535 | — | — |
| 2023-03-24 | $70.50 | $70.50 | 2,259 | — | — |
| 2023-03-23 | $70.50 | $70.50 | 1,808 | — | — |
| 2023-03-22 | $75.00 | $75.00 | 1,867 | — | — |
| 2023-03-21 | $73.50 | $73.50 | 6,669 | — | — |
| 2023-03-20 | $69.00 | $69.00 | 5,027 | — | — |
| 2023-03-17 | $70.50 | $70.50 | 5,901 | — | — |
| 2023-03-16 | $73.50 | $73.50 | 4,668 | — | — |
| 2023-03-15 | $75.00 | $75.00 | 7,051 | — | — |
| 2023-03-14 | $76.50 | $76.50 | 7,660 | — | — |
| 2023-03-13 | $76.50 | $76.50 | 4,632 | — | — |
| 2023-03-10 | $76.50 | $76.50 | 15,294 | — | — |
| 2023-03-09 | $88.50 | $88.50 | 2,755 | — | — |
| 2023-03-08 | $90.00 | $90.00 | 2,705 | — | — |
| 2023-03-07 | $90.00 | $90.00 | 11,571 | — | — |
| 2023-03-06 | $87.00 | $87.00 | 4,177 | — | — |
| 2023-03-03 | $85.50 | $85.50 | 5,191 | — | — |
| 2023-03-02 | $85.50 | $85.50 | 4,277 | — | — |
| 2023-03-01 | $82.50 | $82.50 | 4,817 | — | — |
| 2023-02-28 | $84.00 | $84.00 | 3,562 | — | — |
| 2023-02-27 | $85.50 | $85.50 | 8,213 | — | — |
| 2023-02-24 | $87.00 | $87.00 | 2,914 | — | — |
| 2023-02-23 | $90.00 | $90.00 | 3,225 | — | — |
| 2023-02-22 | $90.00 | $90.00 | 4,686 | — | — |
| 2023-02-21 | $91.50 | $91.50 | 3,049 | — | — |
| 2023-02-17 | $96.00 | $96.00 | 2,721 | — | — |
| 2023-02-16 | $97.50 | $97.50 | 8,347 | — | — |
| 2023-02-15 | $96.00 | $96.00 | 4,172 | — | — |
| 2023-02-14 | $97.50 | $97.50 | 2,537 | — | — |
| 2023-02-13 | $96.00 | $96.00 | 2,783 | — | — |
| 2023-02-10 | $97.50 | $97.50 | 2,814 | — | — |
| 2023-02-09 | $99.00 | $99.00 | 5,207 | — | — |
| 2023-02-08 | $100.50 | $100.50 | 4,839 | — | — |
| 2023-02-07 | $103.50 | $103.50 | 5,500 | — | — |
| 2023-02-06 | $105.00 | $105.00 | 2,362 | — | — |
| 2023-02-03 | $103.50 | $103.50 | 5,967 | — | — |
| 2023-02-02 | $105.00 | $105.00 | 7,648 | — | — |
| 2023-02-01 | $106.50 | $106.50 | 3,867 | — | — |
| 2023-01-31 | $111.00 | $111.00 | 3,575 | — | — |
| 2023-01-30 | $109.50 | $109.50 | 2,785 | — | — |
| 2023-01-27 | $109.50 | $109.50 | 4,183 | — | — |
| 2023-01-26 | $105.00 | $105.00 | 4,041 | — | — |
| 2023-01-25 | $99.00 | $99.00 | 8,093 | — | — |
| 2023-01-24 | $109.50 | $109.50 | 3,041 | — | — |
| 2023-01-23 | $108.00 | $108.00 | 3,703 | — | — |
| 2023-01-20 | $112.50 | $112.50 | 2,677 | — | — |
| 2023-01-19 | $114.00 | $114.00 | 2,648 | — | — |
| 2023-01-18 | $114.00 | $114.00 | 6,358 | — | — |
| 2023-01-17 | $121.50 | $121.50 | 5,265 | — | — |
| 2023-01-13 | $120.00 | $120.00 | 5,461 | — | — |
| 2023-01-12 | $120.00 | $120.00 | 10,594 | — | — |
| 2023-01-11 | $109.50 | $109.50 | 20,361 | — | — |
| 2023-01-10 | $118.50 | $118.50 | 8,955 | — | — |
| 2023-01-09 | $112.50 | $112.50 | 12,919 | — | — |
| 2023-01-06 | $108.00 | $108.00 | 6,550 | — | — |
| 2023-01-05 | $103.50 | $103.50 | 8,184 | — | — |
| 2023-01-04 | $99.00 | $99.00 | 6,341 | — | — |
| 2023-01-03 | $94.50 | $94.50 | 5,090 | — | — |