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
- 2018-08-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $9.24 | $9.24 | 5,600 |
| 2023-12-28 | $9.24 | $9.24 | 6,071 |
| 2023-12-27 | $9.80 | $9.80 | 5,221 |
| 2023-12-26 | $10.36 | $10.36 | 7,486 |
| 2023-12-22 | $9.80 | $9.80 | 8,014 |
| 2023-12-21 | $8.54 | $8.54 | 4,764 |
| 2023-12-20 | $8.54 | $8.54 | 3,457 |
| 2023-12-19 | $7.98 | $7.98 | 7,236 |
| 2023-12-18 | $8.12 | $8.12 | 5,421 |
| 2023-12-15 | $7.70 | $7.70 | 5,214 |
| 2023-12-14 | $7.56 | $7.56 | 5,800 |
| 2023-12-13 | $7.56 | $7.56 | 5,579 |
| 2023-12-12 | $7.84 | $7.84 | 7,871 |
| 2023-12-11 | $8.40 | $8.40 | 6,164 |
| 2023-12-08 | $9.80 | $9.80 | 2,293 |
| 2023-12-07 | $9.10 | $9.10 | 4,064 |
| 2023-12-06 | $9.80 | $9.80 | 3,114 |
| 2023-12-05 | $9.52 | $9.52 | 10,379 |
| 2023-12-04 | $10.22 | $10.22 | 11,250 |
| 2023-12-01 | $8.68 | $8.68 | 38,007 |
| 2023-11-30 | $10.22 | $10.22 | 17,279 |
| 2023-11-29 | $11.34 | $11.34 | 5,693 |
| 2023-11-28 | $11.90 | $11.90 | 8,086 |
| 2023-11-27 | $12.04 | $12.04 | 3,436 |
| 2023-11-24 | $12.74 | $12.74 | 1,357 |
| 2023-11-22 | $12.60 | $12.60 | 2,693 |
| 2023-11-21 | $12.32 | $12.32 | 2,171 |
| 2023-11-20 | $12.74 | $12.74 | 1,329 |
| 2023-11-17 | $12.46 | $12.46 | 3,950 |
| 2023-11-16 | $12.60 | $12.60 | 4,543 |
| 2023-11-15 | $12.60 | $12.60 | 2,829 |
| 2023-11-14 | $12.74 | $12.74 | 4,229 |
| 2023-11-13 | $12.60 | $12.60 | 3,171 |
| 2023-11-10 | $12.74 | $12.74 | 2,636 |
| 2023-11-09 | $12.04 | $12.04 | 5,064 |
| 2023-11-08 | $12.46 | $12.46 | 4,107 |
| 2023-11-07 | $13.02 | $13.02 | 2,964 |
| 2023-11-06 | $13.02 | $13.02 | 2,193 |
| 2023-11-03 | $13.02 | $13.02 | 4,171 |
| 2023-11-02 | $12.88 | $12.88 | 3,479 |
| 2023-11-01 | $12.74 | $12.74 | 1,286 |
| 2023-10-31 | $13.44 | $13.44 | 6,350 |
| 2023-10-30 | $12.88 | $12.88 | 9,721 |
| 2023-10-27 | $13.44 | $13.44 | 9,129 |
| 2023-10-26 | $14.14 | $14.14 | 50,536 |
| 2023-10-25 | $13.86 | $13.86 | 5,279 |
| 2023-10-24 | $13.86 | $13.86 | 4,436 |
| 2023-10-23 | $13.58 | $13.58 | 10,100 |
| 2023-10-20 | $13.16 | $13.16 | 12,629 |
| 2023-10-19 | $14.42 | $14.42 | 22,786 |
| 2023-10-18 | $12.74 | $12.74 | 13,257 |
| 2023-10-17 | $12.60 | $12.60 | 14,421 |
| 2023-10-16 | $13.02 | $13.02 | 36,614 |
| 2023-10-13 | $14.70 | $14.70 | 29,343 |
| 2023-10-12 | $14.28 | $14.28 | 67,507 |
| 2023-10-11 | $16.10 | $16.10 | 131,757 |
| 2023-10-10 | $15.82 | $15.82 | 71,886 |
| 2023-10-09 | $16.38 | $16.38 | 193,107 |
| 2023-10-06 | $15.40 | $15.40 | 1,549,550 |
| 2023-10-05 | $11.48 | $11.48 | 63,943 |
| 2023-10-04 | $13.16 | $13.16 | 4,964 |
| 2023-10-03 | $13.16 | $13.16 | 18,907 |
| 2023-10-02 | $14.28 | $14.28 | 14,571 |
| 2023-09-29 | $15.82 | $15.82 | 108,571 |
| 2023-09-28 | $21.14 | $21.14 | 291,536 |
| 2023-09-27 | $15.68 | $15.68 | 33,100 |
| 2023-09-26 | $17.64 | $17.64 | 62,479 |
| 2023-09-25 | $23.10 | $23.10 | 7,717 |
| 2023-09-22 | $31.50 | $31.50 | 1,439 |
| 2023-09-21 | $31.50 | $31.50 | 985 |
| 2023-09-20 | $33.60 | $33.60 | 554 |
| 2023-09-19 | $33.60 | $33.60 | 4,134 |
| 2023-09-18 | $35.70 | $35.70 | 11,751 |
| 2023-09-15 | $37.80 | $37.80 | 5,315 |
| 2023-09-14 | $42.00 | $42.00 | 944 |
| 2023-09-13 | $39.90 | $39.90 | 657 |
| 2023-09-12 | $44.10 | $44.10 | 164 |
| 2023-09-11 | $42.00 | $42.00 | 96 |
| 2023-09-08 | $44.10 | $44.10 | 310 |
| 2023-09-07 | $46.20 | $46.20 | 336 |
| 2023-09-06 | $48.30 | $48.30 | 690 |
| 2023-09-05 | $48.30 | $48.30 | 223 |
| 2023-09-01 | $46.20 | $46.20 | 1,254 |
| 2023-08-31 | $42.00 | $42.00 | 511 |
| 2023-08-30 | $44.10 | $44.10 | 134 |
| 2023-08-29 | $46.20 | $46.20 | 300 |
| 2023-08-28 | $46.20 | $46.20 | 599 |
| 2023-08-25 | $46.20 | $46.20 | 80 |
| 2023-08-24 | $46.20 | $46.20 | 168 |
| 2023-08-23 | $44.10 | $44.10 | 98 |
| 2023-08-22 | $46.20 | $46.20 | 307 |
| 2023-08-21 | $48.30 | $48.30 | 318 |
| 2023-08-18 | $46.20 | $46.20 | 910 |
| 2023-08-17 | $44.10 | $44.10 | 617 |
| 2023-08-16 | $44.10 | $44.10 | 1,329 |
| 2023-08-15 | $50.40 | $50.40 | 200 |
| 2023-08-14 | $50.40 | $50.40 | 706 |
| 2023-08-11 | $54.60 | $54.60 | 171 |
| 2023-08-10 | $56.70 | $56.70 | 316 |
| 2023-08-09 | $54.60 | $54.60 | 777 |
| 2023-08-08 | $54.60 | $54.60 | 598 |
| 2023-08-07 | $56.70 | $56.70 | 348 |
| 2023-08-04 | $56.70 | $56.70 | 402 |
| 2023-08-03 | $60.90 | $60.90 | 319 |
| 2023-08-02 | $60.90 | $60.90 | 199 |
| 2023-08-01 | $60.90 | $60.90 | 742 |
| 2023-07-31 | $60.90 | $60.90 | 250 |
| 2023-07-28 | $58.80 | $58.80 | 261 |
| 2023-07-27 | $58.80 | $58.80 | 169 |
| 2023-07-26 | $58.80 | $58.80 | 740 |
| 2023-07-25 | $58.80 | $58.80 | 783 |
| 2023-07-24 | $60.90 | $60.90 | 612 |
| 2023-07-21 | $65.10 | $65.10 | 1,368 |
| 2023-07-20 | $60.90 | $60.90 | 361 |
| 2023-07-19 | $65.10 | $65.10 | 950 |
| 2023-07-18 | $65.10 | $65.10 | 558 |
| 2023-07-17 | $67.20 | $67.20 | 1,260 |
| 2023-07-14 | $65.10 | $65.10 | 586 |
| 2023-07-13 | $67.20 | $67.20 | 2,568 |
| 2023-07-12 | $71.40 | $71.40 | 11,760 |
| 2023-07-11 | $77.70 | $77.70 | 484 |
| 2023-07-10 | $75.60 | $75.60 | 207 |
| 2023-07-07 | $75.60 | $75.60 | 153 |
| 2023-07-06 | $75.60 | $75.60 | 480 |
| 2023-07-05 | $77.70 | $77.70 | 618 |
| 2023-07-03 | $73.50 | $73.50 | 152 |
| 2023-06-30 | $75.60 | $75.60 | 368 |
| 2023-06-29 | $77.70 | $77.70 | 238 |
| 2023-06-28 | $73.50 | $73.50 | 523 |
| 2023-06-27 | $71.40 | $71.40 | 407 |
| 2023-06-26 | $73.50 | $73.50 | 209 |
| 2023-06-23 | $73.50 | $73.50 | 562 |
| 2023-06-22 | $77.70 | $77.70 | 430 |
| 2023-06-21 | $79.80 | $79.80 | 122 |
| 2023-06-20 | $79.80 | $79.80 | 653 |
| 2023-06-16 | $79.80 | $79.80 | 1,911 |
| 2023-06-15 | $92.40 | $92.40 | 634 |
| 2023-06-14 | $94.50 | $94.50 | 436 |
| 2023-06-13 | $94.50 | $94.50 | 436 |
| 2023-06-12 | $96.60 | $96.60 | 609 |
| 2023-06-09 | $96.60 | $96.60 | 1,225 |
| 2023-06-08 | $100.80 | $100.80 | 1,149 |
| 2023-06-07 | $96.60 | $96.60 | 1,345 |
| 2023-06-06 | $92.40 | $92.40 | 645 |
| 2023-06-05 | $88.20 | $88.20 | 1,186 |
| 2023-06-02 | $88.20 | $88.20 | 633 |
| 2023-06-01 | $86.10 | $86.10 | 1,174 |
| 2023-05-31 | $86.10 | $86.10 | 1,350 |
| 2023-05-30 | $88.20 | $88.20 | 9,224 |
| 2023-05-26 | $86.10 | $86.10 | 953 |
| 2023-05-25 | $79.80 | $79.80 | 501 |
| 2023-05-24 | $84.00 | $84.00 | 543 |
| 2023-05-23 | $84.00 | $84.00 | 333 |
| 2023-05-22 | $84.00 | $84.00 | 322 |
| 2023-05-19 | $84.00 | $84.00 | 571 |
| 2023-05-18 | $79.80 | $79.80 | 813 |
| 2023-05-17 | $81.90 | $81.90 | 702 |
| 2023-05-16 | $77.70 | $77.70 | 702 |
| 2023-05-15 | $84.00 | $84.00 | 320 |
| 2023-05-12 | $84.00 | $84.00 | 430 |
| 2023-05-11 | $86.10 | $86.10 | 812 |
| 2023-05-10 | $84.00 | $84.00 | 1,116 |
| 2023-05-09 | $75.60 | $75.60 | 868 |
| 2023-05-08 | $73.50 | $73.50 | 651 |
| 2023-05-05 | $73.50 | $73.50 | 783 |
| 2023-05-04 | $73.50 | $73.50 | 153 |
| 2023-05-03 | $73.50 | $73.50 | 235 |
| 2023-05-02 | $73.50 | $73.50 | 297 |
| 2023-05-01 | $75.60 | $75.60 | 408 |
| 2023-04-28 | $75.60 | $75.60 | 165 |
| 2023-04-27 | $71.40 | $71.40 | 484 |
| 2023-04-26 | $73.50 | $73.50 | 713 |
| 2023-04-25 | $79.80 | $79.80 | 146 |
| 2023-04-24 | $81.90 | $81.90 | 191 |
| 2023-04-21 | $84.00 | $84.00 | 349 |
| 2023-04-20 | $86.10 | $86.10 | 631 |
| 2023-04-19 | $96.60 | $96.60 | 586 |
| 2023-04-18 | $92.40 | $92.40 | 394 |
| 2023-04-17 | $88.20 | $88.20 | 399 |
| 2023-04-14 | $90.30 | $90.30 | 526 |
| 2023-04-13 | $90.30 | $90.30 | 749 |
| 2023-04-12 | $84.00 | $84.00 | 328 |
| 2023-04-11 | $86.10 | $86.10 | 348 |
| 2023-04-10 | $86.10 | $86.10 | 202 |
| 2023-04-06 | $84.00 | $84.00 | 290 |
| 2023-04-05 | $81.90 | $81.90 | 329 |
| 2023-04-04 | $79.80 | $79.80 | 702 |
| 2023-04-03 | $88.20 | $88.20 | 844 |
| 2023-03-31 | $84.00 | $84.00 | 163 |
| 2023-03-30 | $88.20 | $88.20 | 295 |
| 2023-03-29 | $86.10 | $86.10 | 350 |
| 2023-03-28 | $81.90 | $81.90 | 188 |
| 2023-03-27 | $86.10 | $86.10 | 226 |
| 2023-03-24 | $86.10 | $86.10 | 335 |
| 2023-03-23 | $81.90 | $81.90 | 390 |
| 2023-03-22 | $84.00 | $84.00 | 140 |
| 2023-03-21 | $81.90 | $81.90 | 1,053 |
| 2023-03-20 | $84.00 | $84.00 | 240 |
| 2023-03-17 | $86.10 | $86.10 | 380 |
| 2023-03-16 | $86.10 | $86.10 | 240 |
| 2023-03-15 | $88.20 | $88.20 | 320 |
| 2023-03-14 | $90.30 | $90.30 | 215 |
| 2023-03-13 | $90.30 | $90.30 | 490 |
| 2023-03-10 | $90.30 | $90.30 | 851 |
| 2023-03-09 | $94.50 | $94.50 | 1,520 |
| 2023-03-08 | $100.80 | $100.80 | 350 |
| 2023-03-07 | $102.90 | $102.90 | 217 |
| 2023-03-06 | $100.80 | $100.80 | 271 |
| 2023-03-03 | $107.10 | $107.10 | 549 |
| 2023-03-02 | $102.90 | $102.90 | 248 |
| 2023-03-01 | $98.70 | $98.70 | 622 |
| 2023-02-28 | $102.90 | $102.90 | 928 |
| 2023-02-27 | $96.60 | $96.60 | 501 |
| 2023-02-24 | $96.60 | $96.60 | 713 |
| 2023-02-23 | $98.70 | $98.70 | 318 |
| 2023-02-22 | $102.90 | $102.90 | 339 |
| 2023-02-21 | $100.80 | $100.80 | 1,027 |
| 2023-02-17 | $107.10 | $107.10 | 550 |
| 2023-02-16 | $109.20 | $109.20 | 282 |
| 2023-02-15 | $107.10 | $107.10 | 676 |
| 2023-02-14 | $107.10 | $107.10 | 848 |
| 2023-02-13 | $107.10 | $107.10 | 2,426 |
| 2023-02-10 | $119.70 | $119.70 | 2,927 |
| 2023-02-09 | $132.30 | $132.30 | 5,517 |
| 2023-02-08 | $130.20 | $130.20 | 7,973 |
| 2023-02-07 | $134.40 | $134.40 | 109,856 |
| 2023-02-06 | $123.90 | $123.90 | 105 |
| 2023-02-03 | $123.90 | $123.90 | 334 |
| 2023-02-02 | $123.90 | $123.90 | 459 |
| 2023-02-01 | $123.90 | $123.90 | 245 |
| 2023-01-31 | $126.00 | $126.00 | 421 |
| 2023-01-30 | $126.00 | $126.00 | 272 |
| 2023-01-27 | $126.00 | $126.00 | 303 |
| 2023-01-26 | $123.90 | $123.90 | 307 |
| 2023-01-25 | $121.80 | $121.80 | 428 |
| 2023-01-24 | $126.00 | $126.00 | 156 |
| 2023-01-23 | $121.80 | $121.80 | 350 |
| 2023-01-20 | $123.90 | $123.90 | 193 |
| 2023-01-19 | $128.10 | $128.10 | 350 |
| 2023-01-18 | $130.20 | $130.20 | 220 |
| 2023-01-17 | $130.20 | $130.20 | 307 |
| 2023-01-13 | $134.40 | $134.40 | 202 |
| 2023-01-12 | $130.20 | $130.20 | 124 |
| 2023-01-11 | $134.40 | $134.40 | 196 |
| 2023-01-10 | $134.40 | $134.40 | 201 |
| 2023-01-09 | $136.50 | $136.50 | 201 |
| 2023-01-06 | $134.40 | $134.40 | 78 |
| 2023-01-05 | $128.10 | $128.10 | 79 |
| 2023-01-04 | $134.40 | $134.40 | 105 |
| 2023-01-03 | $132.30 | $132.30 | 176 |