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
- 2015-07-30 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 | $11.50 | $11.50 | 111,700 | — | — |
| 2023-12-28 | $9.19 | $9.19 | 7,900 | — | — |
| 2023-12-27 | $9.24 | $9.24 | 8,000 | — | — |
| 2023-12-26 | $8.60 | $8.60 | 40,500 | — | — |
| 2023-12-22 | $8.99 | $8.99 | 3,700 | — | — |
| 2023-12-21 | $8.99 | $8.99 | 3,500 | — | — |
| 2023-12-20 | $8.80 | $8.80 | 5,100 | — | — |
| 2023-12-19 | $8.59 | $8.59 | 6,000 | — | — |
| 2023-12-18 | $8.50 | $8.50 | 5,300 | — | — |
| 2023-12-15 | $8.75 | $8.75 | 9,400 | — | — |
| 2023-12-14 | $9.00 | $9.00 | 18,800 | — | — |
| 2023-12-13 | $9.18 | $9.18 | 27,000 | — | — |
| 2023-12-12 | $9.43 | $9.43 | 22,900 | — | — |
| 2023-12-11 | $10.28 | $10.28 | 17,100 | — | — |
| 2023-12-08 | $11.46 | $11.46 | 4,500 | — | — |
| 2023-12-07 | $11.58 | $11.58 | 11,100 | — | — |
| 2023-12-06 | $11.69 | $11.69 | 22,900 | — | — |
| 2023-12-05 | $11.63 | $11.63 | 12,100 | — | — |
| 2023-12-04 | $12.08 | $12.08 | 13,500 | — | — |
| 2023-12-01 | $12.12 | $12.12 | 40,100 | — | — |
| 2023-11-30 | $14.29 | $14.29 | 54,100 | — | — |
| 2023-11-29 | $14.87 | $14.87 | 712,600 | — | — |
| 2023-11-28 | $9.41 | $9.41 | 33,500 | — | — |
| 2023-11-27 | $9.02 | $9.02 | 12,100 | — | — |
| 2023-11-24 | $9.61 | $9.61 | 10,900 | — | — |
| 2023-11-22 | $10.75 | $10.75 | 27,300 | — | — |
| 2023-11-21 | $10.49 | $10.49 | 59,800 | — | — |
| 2023-11-20 | $14.00 | $14.00 | 12,600 | — | — |
| 2023-11-17 | $14.84 | $14.84 | 3,978 | — | — |
| 2023-11-16 | $14.48 | $14.48 | 1,398 | — | — |
| 2023-11-15 | $14.04 | $14.04 | 7,773 | — | — |
| 2023-11-14 | $14.00 | $14.00 | 798 | — | — |
| 2023-11-13 | $14.24 | $14.24 | 778 | — | — |
| 2023-11-10 | $14.16 | $14.16 | 4,410 | — | — |
| 2023-11-09 | $15.20 | $15.20 | 673 | — | — |
| 2023-11-08 | $15.52 | $15.52 | 420 | — | — |
| 2023-11-07 | $15.40 | $15.40 | 768 | — | — |
| 2023-11-06 | $15.28 | $15.28 | 948 | — | — |
| 2023-11-03 | $15.60 | $15.60 | 1,098 | — | — |
| 2023-11-02 | $16.00 | $16.00 | 2,460 | — | — |
| 2023-11-01 | $16.40 | $16.40 | 1,088 | — | — |
| 2023-10-31 | $16.68 | $16.68 | 435 | — | — |
| 2023-10-30 | $17.36 | $17.36 | 450 | — | — |
| 2023-10-27 | $17.32 | $17.32 | 473 | — | — |
| 2023-10-26 | $17.20 | $17.20 | 708 | — | — |
| 2023-10-25 | $17.24 | $17.24 | 803 | — | — |
| 2023-10-24 | $17.40 | $17.40 | 755 | — | — |
| 2023-10-23 | $17.20 | $17.20 | 278 | — | — |
| 2023-10-20 | $17.20 | $17.20 | 408 | — | — |
| 2023-10-19 | $17.20 | $17.20 | 673 | — | — |
| 2023-10-18 | $17.56 | $17.56 | 780 | — | — |
| 2023-10-17 | $18.00 | $18.00 | 1,530 | — | — |
| 2023-10-16 | $17.44 | $17.44 | 1,598 | — | — |
| 2023-10-13 | $18.64 | $18.64 | 370 | — | — |
| 2023-10-12 | $19.16 | $19.16 | 755 | — | — |
| 2023-10-11 | $18.68 | $18.68 | 368 | — | — |
| 2023-10-10 | $18.24 | $18.24 | 1,078 | — | — |
| 2023-10-09 | $18.48 | $18.48 | 960 | — | — |
| 2023-10-06 | $18.84 | $18.84 | 1,613 | — | — |
| 2023-10-05 | $19.52 | $19.52 | 25,405 | — | — |
| 2023-10-04 | $19.92 | $19.92 | 1,730 | — | — |
| 2023-10-03 | $18.80 | $18.80 | 4,688 | — | — |
| 2023-10-02 | $19.88 | $19.88 | 840 | — | — |
| 2023-09-29 | $19.12 | $19.12 | 1,398 | — | — |
| 2023-09-28 | $18.40 | $18.40 | 1,038 | — | — |
| 2023-09-27 | $18.40 | $18.40 | 1,298 | — | — |
| 2023-09-26 | $18.12 | $18.12 | 588 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 2,005 | — | — |
| 2023-09-22 | $17.60 | $17.60 | 1,220 | — | — |
| 2023-09-21 | $17.16 | $17.16 | 1,428 | — | — |
| 2023-09-20 | $16.88 | $16.88 | 2,473 | — | — |
| 2023-09-19 | $18.72 | $18.72 | 465 | — | — |
| 2023-09-18 | $18.64 | $18.64 | 658 | — | — |
| 2023-09-15 | $17.80 | $17.80 | 2,665 | — | — |
| 2023-09-14 | $20.00 | $20.00 | 613 | — | — |
| 2023-09-13 | $19.64 | $19.64 | 713 | — | — |
| 2023-09-12 | $19.40 | $19.40 | 565 | — | — |
| 2023-09-11 | $19.36 | $19.36 | 595 | — | — |
| 2023-09-08 | $19.60 | $19.60 | 793 | — | — |
| 2023-09-07 | $18.92 | $18.92 | 865 | — | — |
| 2023-09-06 | $18.80 | $18.80 | 1,143 | — | — |
| 2023-09-05 | $19.20 | $19.20 | 968 | — | — |
| 2023-09-01 | $20.40 | $20.40 | 690 | — | — |
| 2023-08-31 | $20.40 | $20.40 | 555 | — | — |
| 2023-08-30 | $20.04 | $20.04 | 3,340 | — | — |
| 2023-08-29 | $20.40 | $20.40 | 903 | — | — |
| 2023-08-28 | $20.60 | $20.60 | 2,910 | — | — |
| 2023-08-25 | $20.20 | $20.20 | 1,738 | — | — |
| 2023-08-24 | $20.20 | $20.20 | 26,805 | — | — |
| 2023-08-23 | $25.44 | $25.44 | 3,638 | — | — |
| 2023-08-22 | $26.52 | $26.52 | 1,668 | — | — |
| 2023-08-21 | $27.20 | $27.20 | 1,235 | — | — |
| 2023-08-18 | $26.84 | $26.84 | 2,648 | — | — |
| 2023-08-17 | $28.20 | $28.20 | 1,515 | — | — |
| 2023-08-16 | $28.48 | $28.48 | 1,120 | — | — |
| 2023-08-15 | $28.52 | $28.52 | 1,263 | — | — |
| 2023-08-14 | $29.60 | $29.60 | 6,930 | — | — |
| 2023-08-11 | $28.84 | $28.84 | 7,908 | — | — |
| 2023-08-10 | $29.16 | $29.16 | 126,078 | — | — |
| 2023-08-09 | $26.84 | $26.84 | 4,733 | — | — |
| 2023-08-08 | $27.40 | $27.40 | 1,450 | — | — |
| 2023-08-07 | $28.04 | $28.04 | 1,253 | — | — |
| 2023-08-04 | $28.64 | $28.64 | 1,033 | — | — |
| 2023-08-03 | $28.64 | $28.64 | 1,393 | — | — |
| 2023-08-02 | $29.52 | $29.52 | 11,363 | — | — |
| 2023-08-01 | $29.20 | $29.20 | 6,838 | — | — |
| 2023-07-31 | $27.04 | $27.04 | 1,785 | — | — |
| 2023-07-28 | $27.36 | $27.36 | 908 | — | — |
| 2023-07-27 | $26.40 | $26.40 | 1,568 | — | — |
| 2023-07-26 | $27.12 | $27.12 | 580 | — | — |
| 2023-07-25 | $26.40 | $26.40 | 995 | — | — |
| 2023-07-24 | $27.20 | $27.20 | 3,038 | — | — |
| 2023-07-21 | $28.60 | $28.60 | 928 | — | — |
| 2023-07-20 | $29.12 | $29.12 | 568 | — | — |
| 2023-07-19 | $28.80 | $28.80 | 875 | — | — |
| 2023-07-18 | $28.40 | $28.40 | 983 | — | — |
| 2023-07-17 | $28.40 | $28.40 | 1,268 | — | — |
| 2023-07-14 | $28.84 | $28.84 | 2,840 | — | — |
| 2023-07-13 | $29.60 | $29.60 | 515 | — | — |
| 2023-07-12 | $30.00 | $30.00 | 765 | — | — |
| 2023-07-11 | $29.20 | $29.20 | 653 | — | — |
| 2023-07-10 | $28.80 | $28.80 | 308 | — | — |
| 2023-07-07 | $29.00 | $29.00 | 565 | — | — |
| 2023-07-06 | $28.44 | $28.44 | 2,348 | — | — |
| 2023-07-05 | $29.60 | $29.60 | 783 | — | — |
| 2023-07-03 | $29.24 | $29.24 | 395 | — | — |
| 2023-06-30 | $29.60 | $29.60 | 1,333 | — | — |
| 2023-06-29 | $30.36 | $30.36 | 493 | — | — |
| 2023-06-28 | $29.80 | $29.80 | 1,925 | — | — |
| 2023-06-27 | $29.20 | $29.20 | 2,940 | — | — |
| 2023-06-26 | $30.60 | $30.60 | 3,035 | — | — |
| 2023-06-23 | $30.96 | $30.96 | 2,265 | — | — |
| 2023-06-22 | $30.40 | $30.40 | 575 | — | — |
| 2023-06-21 | $31.44 | $31.44 | 3,630 | — | — |
| 2023-06-20 | $30.40 | $30.40 | 3,333 | — | — |
| 2023-06-16 | $32.00 | $32.00 | 61,543 | — | — |
| 2023-06-15 | $30.40 | $30.40 | 1,070 | — | — |
| 2023-06-14 | $29.20 | $29.20 | 4,600 | — | — |
| 2023-06-13 | $30.24 | $30.24 | 2,418 | — | — |
| 2023-06-12 | $31.24 | $31.24 | 1,218 | — | — |
| 2023-06-09 | $32.08 | $32.08 | 1,170 | — | — |
| 2023-06-08 | $32.16 | $32.16 | 645 | — | — |
| 2023-06-07 | $32.64 | $32.64 | 700 | — | — |
| 2023-06-06 | $32.36 | $32.36 | 483 | — | — |
| 2023-06-05 | $32.72 | $32.72 | 610 | — | — |
| 2023-06-02 | $33.00 | $33.00 | 1,193 | — | — |
| 2023-06-01 | $33.60 | $33.60 | 23,225 | — | — |
| 2023-05-31 | $31.60 | $31.60 | 1,515 | — | — |
| 2023-05-30 | $32.28 | $32.28 | 1,203 | — | — |
| 2023-05-26 | $34.20 | $34.20 | 2,645 | — | — |
| 2023-05-25 | $30.80 | $30.80 | 4,050 | — | — |
| 2023-05-24 | $34.00 | $34.00 | 31,603 | — | — |
| 2023-05-23 | $35.04 | $35.04 | 1,013 | — | — |
| 2023-05-22 | $35.12 | $35.12 | 1,443 | — | — |
| 2023-05-19 | $36.40 | $36.40 | 735 | — | — |
| 2023-05-18 | $37.20 | $37.20 | 1,020 | — | — |
| 2023-05-17 | $37.88 | $37.88 | 3,838 | — | — |
| 2023-05-16 | $36.00 | $36.00 | 1,648 | — | — |
| 2023-05-15 | $34.36 | $34.36 | 1,545 | — | — |
| 2023-05-12 | $33.64 | $33.64 | 1,928 | — | — |
| 2023-05-11 | $35.60 | $35.60 | 1,363 | — | — |
| 2023-05-10 | $37.20 | $37.20 | 1,888 | — | — |
| 2023-05-09 | $34.40 | $34.40 | 3,330 | — | — |
| 2023-05-08 | $31.20 | $31.20 | 1,215 | — | — |
| 2023-05-05 | $30.20 | $30.20 | 2,270 | — | — |
| 2023-05-04 | $31.40 | $31.40 | 770 | — | — |
| 2023-05-03 | $32.00 | $32.00 | 1,388 | — | — |
| 2023-05-02 | $31.60 | $31.60 | 378 | — | — |
| 2023-05-01 | $31.36 | $31.36 | 2,453 | — | — |
| 2023-04-28 | $30.80 | $30.80 | 1,633 | — | — |
| 2023-04-27 | $29.60 | $29.60 | 1,470 | — | — |
| 2023-04-26 | $29.72 | $29.72 | 1,038 | — | — |
| 2023-04-25 | $29.04 | $29.04 | 910 | — | — |
| 2023-04-24 | $30.00 | $30.00 | 535 | — | — |
| 2023-04-21 | $30.20 | $30.20 | 393 | — | — |
| 2023-04-20 | $29.60 | $29.60 | 163 | — | — |
| 2023-04-19 | $30.40 | $30.40 | 1,910 | — | — |
| 2023-04-18 | $30.00 | $30.00 | 685 | — | — |
| 2023-04-17 | $30.60 | $30.60 | 380 | — | — |
| 2023-04-14 | $29.60 | $29.60 | 655 | — | — |
| 2023-04-13 | $29.72 | $29.72 | 820 | — | — |
| 2023-04-12 | $28.80 | $28.80 | 960 | — | — |
| 2023-04-11 | $29.80 | $29.80 | 353 | — | — |
| 2023-04-10 | $29.64 | $29.64 | 1,063 | — | — |
| 2023-04-06 | $30.80 | $30.80 | 575 | — | — |
| 2023-04-05 | $31.40 | $31.40 | 208 | — | — |
| 2023-04-04 | $31.32 | $31.32 | 513 | — | — |
| 2023-04-03 | $32.00 | $32.00 | 778 | — | — |
| 2023-03-31 | $32.32 | $32.32 | 755 | — | — |
| 2023-03-30 | $31.60 | $31.60 | 425 | — | — |
| 2023-03-29 | $31.60 | $31.60 | 633 | — | — |
| 2023-03-28 | $32.00 | $32.00 | 1,855 | — | — |
| 2023-03-27 | $31.20 | $31.20 | 1,720 | — | — |
| 2023-03-24 | $31.72 | $31.72 | 413 | — | — |
| 2023-03-23 | $31.16 | $31.16 | 1,123 | — | — |
| 2023-03-22 | $30.92 | $30.92 | 168 | — | — |
| 2023-03-21 | $31.00 | $31.00 | 525 | — | — |
| 2023-03-20 | $30.40 | $30.40 | 975 | — | — |
| 2023-03-17 | $31.04 | $31.04 | 618 | — | — |
| 2023-03-16 | $31.92 | $31.92 | 585 | — | — |
| 2023-03-15 | $31.60 | $31.60 | 570 | — | — |
| 2023-03-14 | $31.60 | $31.60 | 1,240 | — | — |
| 2023-03-13 | $31.24 | $31.24 | 2,095 | — | — |
| 2023-03-10 | $28.76 | $28.76 | 6,320 | — | — |
| 2023-03-09 | $32.08 | $32.08 | 1,055 | — | — |
| 2023-03-08 | $33.60 | $33.60 | 2,588 | — | — |
| 2023-03-07 | $35.80 | $35.80 | 5,300 | — | — |
| 2023-03-06 | $37.60 | $37.60 | 61,833 | — | — |
| 2023-03-03 | $32.32 | $32.32 | 820 | — | — |
| 2023-03-02 | $31.92 | $31.92 | 810 | — | — |
| 2023-03-01 | $32.40 | $32.40 | 738 | — | — |
| 2023-02-28 | $32.40 | $32.40 | 1,550 | — | — |
| 2023-02-27 | $31.20 | $31.20 | 8,553 | — | — |
| 2023-02-24 | $32.00 | $32.00 | 588 | — | — |
| 2023-02-23 | $33.60 | $33.60 | 320 | — | — |
| 2023-02-22 | $33.60 | $33.60 | 435 | — | — |
| 2023-02-21 | $33.40 | $33.40 | 1,208 | — | — |
| 2023-02-17 | $34.40 | $34.40 | 848 | — | — |
| 2023-02-16 | $33.80 | $33.80 | 1,220 | — | — |
| 2023-02-15 | $35.20 | $35.20 | 595 | — | — |
| 2023-02-14 | $35.20 | $35.20 | 313 | — | — |
| 2023-02-13 | $34.64 | $34.64 | 923 | — | — |
| 2023-02-10 | $36.00 | $36.00 | 1,093 | — | — |
| 2023-02-09 | $34.00 | $34.00 | 2,520 | — | — |
| 2023-02-08 | $35.60 | $35.60 | 763 | — | — |
| 2023-02-07 | $36.56 | $36.56 | 1,303 | — | — |
| 2023-02-06 | $36.80 | $36.80 | 1,000 | — | — |
| 2023-02-03 | $37.16 | $37.16 | 1,263 | — | — |
| 2023-02-02 | $38.00 | $38.00 | 1,093 | — | — |
| 2023-02-01 | $37.12 | $37.12 | 1,303 | — | — |
| 2023-01-31 | $38.00 | $38.00 | 1,490 | — | — |
| 2023-01-30 | $36.40 | $36.40 | 2,230 | — | — |
| 2023-01-27 | $39.60 | $39.60 | 600 | — | — |
| 2023-01-26 | $39.04 | $39.04 | 1,040 | — | — |
| 2023-01-25 | $39.48 | $39.48 | 1,005 | — | — |
| 2023-01-24 | $39.40 | $39.40 | 1,200 | — | — |
| 2023-01-23 | $40.20 | $40.20 | 1,653 | — | — |
| 2023-01-20 | $40.40 | $40.40 | 3,250 | — | — |
| 2023-01-19 | $39.44 | $39.44 | 2,793 | — | — |
| 2023-01-18 | $36.40 | $36.40 | 2,190 | — | — |
| 2023-01-17 | $36.00 | $36.00 | 3,398 | — | — |
| 2023-01-13 | $32.64 | $32.64 | 2,745 | — | — |
| 2023-01-12 | $32.40 | $32.40 | 1,450 | — | — |
| 2023-01-11 | $32.00 | $32.00 | 2,508 | — | — |
| 2023-01-10 | $32.00 | $32.00 | 1,703 | — | — |
| 2023-01-09 | $31.88 | $31.88 | 5,830 | — | — |
| 2023-01-06 | $31.20 | $31.20 | 910 | — | — |
| 2023-01-05 | $30.08 | $30.08 | 1,465 | — | — |
| 2023-01-04 | $30.80 | $30.80 | 1,843 | — | — |
| 2023-01-03 | $28.96 | $28.96 | 2,685 | — | — |