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
- 2022-04-27 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 | $12.64 | $12.64 | 1,775 | — | — |
| 2023-12-28 | $13.44 | $13.44 | 4,663 | — | — |
| 2023-12-27 | $12.40 | $12.40 | 4,313 | — | — |
| 2023-12-26 | $13.20 | $13.20 | 5,313 | — | — |
| 2023-12-22 | $14.48 | $14.48 | 21,325 | — | — |
| 2023-12-21 | $14.80 | $14.80 | 34,163 | — | — |
| 2023-12-20 | $10.16 | $10.16 | 4,825 | — | — |
| 2023-12-19 | $10.96 | $10.96 | 10,063 | — | — |
| 2023-12-18 | $10.00 | $10.00 | 3,238 | — | — |
| 2023-12-15 | $9.52 | $9.52 | 7,213 | — | — |
| 2023-12-14 | $10.88 | $10.88 | 4,225 | — | — |
| 2023-12-13 | $10.32 | $10.32 | 12,325 | — | — |
| 2023-12-12 | $11.28 | $11.28 | 6,188 | — | — |
| 2023-12-11 | $10.96 | $10.96 | 6,525 | — | — |
| 2023-12-08 | $12.80 | $12.80 | 6,013 | — | — |
| 2023-12-07 | $13.28 | $13.28 | 9,488 | — | — |
| 2023-12-06 | $14.80 | $14.80 | 10,650 | — | — |
| 2023-12-05 | $15.76 | $15.76 | 2,888 | — | — |
| 2023-12-04 | $15.76 | $15.76 | 21,338 | — | — |
| 2023-12-01 | $17.12 | $17.12 | 46,750 | — | — |
| 2023-11-30 | $15.60 | $15.60 | 5,400 | — | — |
| 2023-11-29 | $15.00 | $15.00 | 7,125 | — | — |
| 2023-11-28 | $15.28 | $15.28 | 16,125 | — | — |
| 2023-11-27 | $15.68 | $15.68 | 6,825 | — | — |
| 2023-11-24 | $16.00 | $16.00 | 5,938 | — | — |
| 2023-11-22 | $16.16 | $16.16 | 22,875 | — | — |
| 2023-11-21 | $16.64 | $16.64 | 35,725 | — | — |
| 2023-11-20 | $15.52 | $15.52 | 26,588 | — | — |
| 2023-11-17 | $15.92 | $15.92 | 65,213 | — | — |
| 2023-11-16 | $19.68 | $19.68 | 32,875 | — | — |
| 2023-11-15 | $22.00 | $22.00 | 64,813 | — | — |
| 2023-11-14 | $25.12 | $25.12 | 194,913 | — | — |
| 2023-11-13 | $24.40 | $24.40 | 294,700 | — | — |
| 2023-11-10 | $19.28 | $19.28 | 203,463 | — | — |
| 2023-11-09 | $23.92 | $23.92 | 398,013 | — | — |
| 2023-11-08 | $28.40 | $28.40 | 4,410,550 | — | — |
| 2023-11-07 | $18.96 | $18.96 | 1,513,450 | — | — |
| 2023-11-06 | $16.00 | $16.00 | 3,809,638 | — | — |
| 2023-11-03 | $10.16 | $10.16 | 5,122,150 | — | — |
| 2023-11-02 | $6.80 | $6.80 | 13,025 | — | — |
| 2023-11-01 | $6.80 | $6.80 | 24,704 | — | — |
| 2023-10-31 | $11.12 | $11.12 | 2,781 | — | — |
| 2023-10-30 | $10.88 | $10.88 | 1,324 | — | — |
| 2023-10-27 | $10.56 | $10.56 | 2,254 | — | — |
| 2023-10-26 | $10.88 | $10.88 | 7,159 | — | — |
| 2023-10-25 | $10.56 | $10.56 | 3,011 | — | — |
| 2023-10-24 | $11.20 | $11.20 | 4,716 | — | — |
| 2023-10-23 | $11.68 | $11.68 | 2,998 | — | — |
| 2023-10-20 | $11.76 | $11.76 | 1,400 | — | — |
| 2023-10-19 | $12.00 | $12.00 | 4,575 | — | — |
| 2023-10-18 | $12.08 | $12.08 | 5,423 | — | — |
| 2023-10-17 | $12.88 | $12.88 | 2,829 | — | — |
| 2023-10-16 | $13.12 | $13.12 | 5,551 | — | — |
| 2023-10-13 | $13.12 | $13.12 | 9,655 | — | — |
| 2023-10-12 | $12.80 | $12.80 | 5,224 | — | — |
| 2023-10-11 | $12.64 | $12.64 | 11,774 | — | — |
| 2023-10-10 | $12.16 | $12.16 | 1,476 | — | — |
| 2023-10-09 | $12.16 | $12.16 | 1,609 | — | — |
| 2023-10-06 | $12.24 | $12.24 | 6,205 | — | — |
| 2023-10-05 | $11.92 | $11.92 | 820 | — | — |
| 2023-10-04 | $12.40 | $12.40 | 2,168 | — | — |
| 2023-10-03 | $12.64 | $12.64 | 2,973 | — | — |
| 2023-10-02 | $12.00 | $12.00 | 3,954 | — | — |
| 2023-09-29 | $12.40 | $12.40 | 3,689 | — | — |
| 2023-09-28 | $12.40 | $12.40 | 3,543 | — | — |
| 2023-09-27 | $12.40 | $12.40 | 2,524 | — | — |
| 2023-09-26 | $12.32 | $12.32 | 3,299 | — | — |
| 2023-09-25 | $12.24 | $12.24 | 3,826 | — | — |
| 2023-09-22 | $12.72 | $12.72 | 3,435 | — | — |
| 2023-09-21 | $12.24 | $12.24 | 5,609 | — | — |
| 2023-09-20 | $12.80 | $12.80 | 5,836 | — | — |
| 2023-09-19 | $14.08 | $14.08 | 7,360 | — | — |
| 2023-09-18 | $14.40 | $14.40 | 8,193 | — | — |
| 2023-09-15 | $15.20 | $15.20 | 16,289 | — | — |
| 2023-09-14 | $15.92 | $15.92 | 23,063 | — | — |
| 2023-09-13 | $16.00 | $16.00 | 83,960 | — | — |
| 2023-09-12 | $14.48 | $14.48 | 679,869 | — | — |
| 2023-09-11 | $11.52 | $11.52 | 58,884 | — | — |
| 2023-09-08 | $21.04 | $21.04 | 3,335 | — | — |
| 2023-09-07 | $21.28 | $21.28 | 844 | — | — |
| 2023-09-06 | $21.84 | $21.84 | 1,181 | — | — |
| 2023-09-05 | $23.20 | $23.20 | 2,939 | — | — |
| 2023-09-01 | $22.48 | $22.48 | 1,445 | — | — |
| 2023-08-31 | $22.80 | $22.80 | 1,960 | — | — |
| 2023-08-30 | $22.40 | $22.40 | 3,030 | — | — |
| 2023-08-29 | $22.16 | $22.16 | 1,028 | — | — |
| 2023-08-28 | $22.40 | $22.40 | 3,109 | — | — |
| 2023-08-25 | $22.24 | $22.24 | 2,908 | — | — |
| 2023-08-24 | $22.80 | $22.80 | 2,528 | — | — |
| 2023-08-23 | $22.00 | $22.00 | 3,709 | — | — |
| 2023-08-22 | $21.52 | $21.52 | 11,851 | — | — |
| 2023-08-21 | $20.00 | $20.00 | 3,731 | — | — |
| 2023-08-18 | $19.20 | $19.20 | 2,670 | — | — |
| 2023-08-17 | $17.60 | $17.60 | 4,294 | — | — |
| 2023-08-16 | $16.16 | $16.16 | 4,525 | — | — |
| 2023-08-15 | $16.80 | $16.80 | 5,974 | — | — |
| 2023-08-14 | $19.36 | $19.36 | 3,895 | — | — |
| 2023-08-11 | $20.00 | $20.00 | 4,684 | — | — |
| 2023-08-10 | $18.80 | $18.80 | 4,519 | — | — |
| 2023-08-09 | $19.04 | $19.04 | 12,489 | — | — |
| 2023-08-08 | $23.20 | $23.20 | 29,134 | — | — |
| 2023-08-07 | $23.28 | $23.28 | 1,086 | — | — |
| 2023-08-04 | $24.40 | $24.40 | 2,063 | — | — |
| 2023-08-03 | $23.52 | $23.52 | 4,613 | — | — |
| 2023-08-02 | $23.76 | $23.76 | 1,306 | — | — |
| 2023-08-01 | $24.40 | $24.40 | 3,776 | — | — |
| 2023-07-31 | $24.32 | $24.32 | 8,784 | — | — |
| 2023-07-28 | $23.20 | $23.20 | 2,204 | — | — |
| 2023-07-27 | $22.56 | $22.56 | 2,088 | — | — |
| 2023-07-26 | $23.76 | $23.76 | 3,031 | — | — |
| 2023-07-25 | $23.04 | $23.04 | 3,145 | — | — |
| 2023-07-24 | $23.28 | $23.28 | 2,805 | — | — |
| 2023-07-21 | $24.88 | $24.88 | 1,836 | — | — |
| 2023-07-20 | $24.40 | $24.40 | 1,870 | — | — |
| 2023-07-19 | $24.40 | $24.40 | 2,644 | — | — |
| 2023-07-18 | $24.00 | $24.00 | 6,105 | — | — |
| 2023-07-17 | $23.20 | $23.20 | 3,948 | — | — |
| 2023-07-14 | $24.24 | $24.24 | 4,678 | — | — |
| 2023-07-13 | $26.00 | $26.00 | 13,339 | — | — |
| 2023-07-12 | $24.40 | $24.40 | 5,295 | — | — |
| 2023-07-11 | $23.84 | $23.84 | 5,308 | — | — |
| 2023-07-10 | $23.92 | $23.92 | 12,823 | — | — |
| 2023-07-07 | $23.12 | $23.12 | 3,105 | — | — |
| 2023-07-06 | $23.12 | $23.12 | 3,149 | — | — |
| 2023-07-05 | $23.20 | $23.20 | 5,718 | — | — |
| 2023-07-03 | $24.72 | $24.72 | 21,539 | — | — |
| 2023-06-30 | $22.00 | $22.00 | 2,679 | — | — |
| 2023-06-29 | $22.80 | $22.80 | 4,061 | — | — |
| 2023-06-28 | $22.40 | $22.40 | 4,626 | — | — |
| 2023-06-27 | $23.04 | $23.04 | 6,016 | — | — |
| 2023-06-26 | $23.52 | $23.52 | 4,645 | — | — |
| 2023-06-23 | $25.36 | $25.36 | 24,471 | — | — |
| 2023-06-22 | $23.84 | $23.84 | 5,901 | — | — |
| 2023-06-21 | $25.76 | $25.76 | 25,006 | — | — |
| 2023-06-20 | $23.20 | $23.20 | 18,316 | — | — |
| 2023-06-16 | $24.80 | $24.80 | 21,125 | — | — |
| 2023-06-15 | $27.12 | $27.12 | 109,616 | — | — |
| 2023-06-14 | $23.36 | $23.36 | 132,741 | — | — |
| 2023-06-13 | $49.60 | $49.60 | 5,456 | — | — |
| 2023-06-12 | $62.40 | $62.40 | 545 | — | — |
| 2023-06-09 | $64.00 | $64.00 | 1,156 | — | — |
| 2023-06-08 | $69.76 | $69.76 | 593 | — | — |
| 2023-06-07 | $67.20 | $67.20 | 1,680 | — | — |
| 2023-06-06 | $72.88 | $72.88 | 5,758 | — | — |
| 2023-06-05 | $81.60 | $81.60 | 269 | — | — |
| 2023-06-02 | $85.60 | $85.60 | 314 | — | — |
| 2023-06-01 | $88.00 | $88.00 | 289 | — | — |
| 2023-05-31 | $92.80 | $92.80 | 193 | — | — |
| 2023-05-30 | $93.60 | $93.60 | 118 | — | — |
| 2023-05-26 | $90.40 | $90.40 | 834 | — | — |
| 2023-05-25 | $92.00 | $92.00 | 333 | — | — |
| 2023-05-24 | $100.00 | $100.00 | 561 | — | — |
| 2023-05-23 | $101.60 | $101.60 | 2,118 | — | — |
| 2023-05-22 | $129.60 | $129.60 | 809 | — | — |
| 2023-05-19 | $140.00 | $140.00 | 191 | — | — |
| 2023-05-18 | $143.20 | $143.20 | 235 | — | — |
| 2023-05-17 | $137.60 | $137.60 | 114 | — | — |
| 2023-05-16 | $136.00 | $136.00 | 130 | — | — |
| 2023-05-15 | $144.00 | $144.00 | 314 | — | — |
| 2023-05-12 | $141.60 | $141.60 | 210 | — | — |
| 2023-05-11 | $145.60 | $145.60 | 303 | — | — |
| 2023-05-10 | $150.40 | $150.40 | 154 | — | — |
| 2023-05-09 | $152.00 | $152.00 | 163 | — | — |
| 2023-05-08 | $149.60 | $149.60 | 359 | — | — |
| 2023-05-05 | $144.80 | $144.80 | 195 | — | — |
| 2023-05-04 | $151.20 | $151.20 | 108 | — | — |
| 2023-05-03 | $147.20 | $147.20 | 109 | — | — |
| 2023-05-02 | $146.40 | $146.40 | 80 | — | — |
| 2023-05-01 | $150.40 | $150.40 | 108 | — | — |
| 2023-04-28 | $148.00 | $148.00 | 250 | — | — |
| 2023-04-27 | $145.60 | $145.60 | 2,476 | — | — |
| 2023-04-26 | $156.00 | $156.00 | 298 | — | — |
| 2023-04-25 | $148.00 | $148.00 | 248 | — | — |
| 2023-04-24 | $152.80 | $152.80 | 199 | — | — |
| 2023-04-21 | $148.80 | $148.80 | 125 | — | — |
| 2023-04-20 | $147.20 | $147.20 | 93 | — | — |
| 2023-04-19 | $142.40 | $142.40 | 31 | — | — |
| 2023-04-18 | $144.00 | $144.00 | 843 | — | — |
| 2023-04-17 | $154.40 | $154.40 | 896 | — | — |
| 2023-04-14 | $131.20 | $131.20 | 94 | — | — |
| 2023-04-13 | $138.40 | $138.40 | 600 | — | — |
| 2023-04-12 | $136.80 | $136.80 | 86 | — | — |
| 2023-04-11 | $138.40 | $138.40 | 35 | — | — |
| 2023-04-10 | $132.80 | $132.80 | 145 | — | — |
| 2023-04-06 | $132.80 | $132.80 | 73 | — | — |
| 2023-04-05 | $128.00 | $128.00 | 156 | — | — |
| 2023-04-04 | $136.00 | $136.00 | 286 | — | — |
| 2023-04-03 | $141.60 | $141.60 | 180 | — | — |
| 2023-03-31 | $141.60 | $141.60 | 303 | — | — |
| 2023-03-30 | $144.00 | $144.00 | 354 | — | — |
| 2023-03-29 | $148.80 | $148.80 | 205 | — | — |
| 2023-03-28 | $139.20 | $139.20 | 711 | — | — |
| 2023-03-27 | $152.00 | $152.00 | 196 | — | — |
| 2023-03-24 | $151.20 | $151.20 | 259 | — | — |
| 2023-03-23 | $156.00 | $156.00 | 176 | — | — |
| 2023-03-22 | $157.60 | $157.60 | 233 | — | — |
| 2023-03-21 | $158.40 | $158.40 | 353 | — | — |
| 2023-03-20 | $152.80 | $152.80 | 770 | — | — |
| 2023-03-17 | $171.20 | $171.20 | 1,363 | — | — |
| 2023-03-16 | $208.80 | $208.80 | 556 | — | — |
| 2023-03-15 | $204.00 | $204.00 | 329 | — | — |
| 2023-03-14 | $206.40 | $206.40 | 1,873 | — | — |
| 2023-03-13 | $182.40 | $182.40 | 294 | — | — |
| 2023-03-10 | $161.60 | $161.60 | 2,135 | — | — |
| 2023-03-09 | $172.00 | $172.00 | 195 | — | — |
| 2023-03-08 | $181.60 | $181.60 | 901 | — | — |
| 2023-03-07 | $156.80 | $156.80 | 435 | — | — |
| 2023-03-06 | $157.60 | $157.60 | 909 | — | — |
| 2023-03-03 | $164.00 | $164.00 | 564 | — | — |
| 2023-03-02 | $164.00 | $164.00 | 874 | — | — |
| 2023-03-01 | $185.60 | $185.60 | 1,298 | — | — |
| 2023-02-28 | $185.60 | $185.60 | 1,859 | — | — |
| 2023-02-27 | $190.40 | $190.40 | 1,089 | — | — |
| 2023-02-24 | $191.20 | $191.20 | 2,735 | — | — |
| 2023-02-23 | $195.20 | $195.20 | 2,345 | — | — |
| 2023-02-22 | $194.40 | $194.40 | 3,693 | — | — |
| 2023-02-21 | $200.00 | $200.00 | 4,446 | — | — |
| 2023-02-17 | $181.60 | $181.60 | 11,068 | — | — |
| 2023-02-16 | $182.40 | $182.40 | 26,585 | — | — |
| 2023-02-15 | $174.40 | $174.40 | 336,199 | — | — |
| 2023-02-14 | $79.20 | $79.20 | 7,308 | — | — |
| 2023-02-13 | $88.40 | $88.40 | 3,470 | — | — |
| 2023-02-10 | $122.40 | $122.40 | 635 | — | — |
| 2023-02-09 | $132.80 | $132.80 | 699 | — | — |
| 2023-02-08 | $172.00 | $172.00 | 119 | — | — |
| 2023-02-07 | $180.00 | $180.00 | 79 | — | — |
| 2023-02-06 | $180.00 | $180.00 | 119 | — | — |
| 2023-02-03 | $177.60 | $177.60 | 103 | — | — |
| 2023-02-02 | $175.20 | $175.20 | 231 | — | — |
| 2023-02-01 | $187.20 | $187.20 | 243 | — | — |
| 2023-01-31 | $180.80 | $180.80 | 165 | — | — |
| 2023-01-30 | $180.80 | $180.80 | 180 | — | — |
| 2023-01-27 | $178.40 | $178.40 | 156 | — | — |
| 2023-01-26 | $176.00 | $176.00 | 271 | — | — |
| 2023-01-25 | $138.40 | $138.40 | 53 | — | — |
| 2023-01-24 | $136.80 | $136.80 | 118 | — | — |
| 2023-01-23 | $143.20 | $143.20 | 104 | — | — |
| 2023-01-20 | $141.60 | $141.60 | 391 | — | — |
| 2023-01-19 | $131.20 | $131.20 | 64 | — | — |
| 2023-01-18 | $129.60 | $129.60 | 298 | — | — |
| 2023-01-17 | $120.00 | $120.00 | 71 | — | — |
| 2023-01-13 | $124.00 | $124.00 | 50 | — | — |
| 2023-01-12 | $124.80 | $124.80 | 80 | — | — |
| 2023-01-11 | $119.20 | $119.20 | 225 | — | — |
| 2023-01-10 | $128.80 | $128.80 | 109 | — | — |
| 2023-01-09 | $128.80 | $128.80 | 51 | — | — |
| 2023-01-06 | $128.80 | $128.80 | 151 | — | — |
| 2023-01-05 | $121.60 | $121.60 | 121 | — | — |
| 2023-01-04 | $129.60 | $129.60 | 48 | — | — |
| 2023-01-03 | $127.20 | $127.20 | 103 | — | — |