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
- 2021-10-22 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 | $7.70 | $7.70 | 6,907 | — | — |
| 2023-12-28 | $7.98 | $7.98 | 13,521 | — | — |
| 2023-12-27 | $7.70 | $7.70 | 12,800 | — | — |
| 2023-12-26 | $7.99 | $7.99 | 9,964 | — | — |
| 2023-12-22 | $7.45 | $7.45 | 11,714 | — | — |
| 2023-12-21 | $7.43 | $7.43 | 10,150 | — | — |
| 2023-12-20 | $7.00 | $7.00 | 45,229 | — | — |
| 2023-12-19 | $8.41 | $8.41 | 18,536 | — | — |
| 2023-12-18 | $10.08 | $10.08 | 2,086 | — | — |
| 2023-12-15 | $9.94 | $9.94 | 3,957 | — | — |
| 2023-12-14 | $10.22 | $10.22 | 5,943 | — | — |
| 2023-12-13 | $10.01 | $10.01 | 7,343 | — | — |
| 2023-12-12 | $9.80 | $9.80 | 7,479 | — | — |
| 2023-12-11 | $11.98 | $11.98 | 1,550 | — | — |
| 2023-12-08 | $11.86 | $11.86 | 2,200 | — | — |
| 2023-12-07 | $12.88 | $12.88 | 736 | — | — |
| 2023-12-06 | $12.32 | $12.32 | 3,493 | — | — |
| 2023-12-05 | $12.60 | $12.60 | 5,436 | — | — |
| 2023-12-04 | $12.88 | $12.88 | 3,771 | — | — |
| 2023-12-01 | $14.56 | $14.56 | 1,779 | — | — |
| 2023-11-30 | $12.60 | $12.60 | 8,250 | — | — |
| 2023-11-29 | $14.84 | $14.84 | 4,821 | — | — |
| 2023-11-28 | $15.12 | $15.12 | 1,800 | — | — |
| 2023-11-27 | $15.54 | $15.54 | 2,371 | — | — |
| 2023-11-24 | $16.59 | $16.59 | 336 | — | — |
| 2023-11-22 | $15.54 | $15.54 | 786 | — | — |
| 2023-11-21 | $15.40 | $15.40 | 4,250 | — | — |
| 2023-11-20 | $16.94 | $16.94 | 1,464 | — | — |
| 2023-11-17 | $17.50 | $17.50 | 6,914 | — | — |
| 2023-11-16 | $18.27 | $18.27 | 3,886 | — | — |
| 2023-11-15 | $18.76 | $18.76 | 2,493 | — | — |
| 2023-11-14 | $18.34 | $18.34 | 2,007 | — | — |
| 2023-11-13 | $19.74 | $19.74 | 850 | — | — |
| 2023-11-10 | $20.02 | $20.02 | 1,893 | — | — |
| 2023-11-09 | $22.40 | $22.40 | 3,429 | — | — |
| 2023-11-08 | $25.76 | $25.76 | 500 | — | — |
| 2023-11-07 | $26.74 | $26.74 | 1,500 | — | — |
| 2023-11-06 | $30.24 | $30.24 | 2,436 | — | — |
| 2023-11-03 | $33.60 | $33.60 | 3,214 | — | — |
| 2023-11-02 | $35.00 | $35.00 | 1,271 | — | — |
| 2023-11-01 | $32.28 | $32.28 | 714 | — | — |
| 2023-10-31 | $30.66 | $30.66 | 414 | — | — |
| 2023-10-30 | $29.40 | $29.40 | 829 | — | — |
| 2023-10-27 | $28.98 | $28.98 | 264 | — | — |
| 2023-10-26 | $29.12 | $29.12 | 729 | — | — |
| 2023-10-25 | $27.72 | $27.72 | 550 | — | — |
| 2023-10-24 | $27.72 | $27.72 | 221 | — | — |
| 2023-10-23 | $26.36 | $26.36 | 1,264 | — | — |
| 2023-10-20 | $27.16 | $27.16 | 807 | — | — |
| 2023-10-19 | $27.30 | $27.30 | 714 | — | — |
| 2023-10-18 | $27.58 | $27.58 | 79 | — | — |
| 2023-10-17 | $26.74 | $26.74 | 1,343 | — | — |
| 2023-10-16 | $24.08 | $24.08 | 1,793 | — | — |
| 2023-10-13 | $24.50 | $24.50 | 2,100 | — | — |
| 2023-10-12 | $25.90 | $25.90 | 943 | — | — |
| 2023-10-11 | $25.34 | $25.34 | 800 | — | — |
| 2023-10-10 | $26.04 | $26.04 | 1,393 | — | — |
| 2023-10-09 | $27.23 | $27.23 | 2,600 | — | — |
| 2023-10-06 | $28.71 | $28.71 | 1,236 | — | — |
| 2023-10-05 | $27.72 | $27.72 | 1,243 | — | — |
| 2023-10-04 | $28.00 | $28.00 | 793 | — | — |
| 2023-10-03 | $28.00 | $28.00 | 650 | — | — |
| 2023-10-02 | $29.40 | $29.40 | 1,064 | — | — |
| 2023-09-29 | $29.54 | $29.54 | 286 | — | — |
| 2023-09-28 | $30.24 | $30.24 | 1,229 | — | — |
| 2023-09-27 | $29.54 | $29.54 | 614 | — | — |
| 2023-09-26 | $31.08 | $31.08 | 793 | — | — |
| 2023-09-25 | $33.04 | $33.04 | 1,157 | — | — |
| 2023-09-22 | $31.08 | $31.08 | 1,236 | — | — |
| 2023-09-21 | $32.76 | $32.76 | 1,450 | — | — |
| 2023-09-20 | $31.64 | $31.64 | 4,379 | — | — |
| 2023-09-19 | $34.30 | $34.30 | 314 | — | — |
| 2023-09-18 | $33.60 | $33.60 | 621 | — | — |
| 2023-09-15 | $33.04 | $33.04 | 1,879 | — | — |
| 2023-09-14 | $35.56 | $35.56 | 1,300 | — | — |
| 2023-09-13 | $32.90 | $32.90 | 1,621 | — | — |
| 2023-09-12 | $35.00 | $35.00 | 2,071 | — | — |
| 2023-09-11 | $35.00 | $35.00 | 1,293 | — | — |
| 2023-09-08 | $37.45 | $37.45 | 664 | — | — |
| 2023-09-07 | $37.94 | $37.94 | 529 | — | — |
| 2023-09-06 | $40.60 | $40.60 | 3,321 | — | — |
| 2023-09-05 | $39.06 | $39.06 | 479 | — | — |
| 2023-09-01 | $40.60 | $40.60 | 829 | — | — |
| 2023-08-31 | $40.18 | $40.18 | 379 | — | — |
| 2023-08-30 | $40.32 | $40.32 | 700 | — | — |
| 2023-08-29 | $40.32 | $40.32 | 693 | — | — |
| 2023-08-28 | $39.76 | $39.76 | 71 | — | — |
| 2023-08-25 | $38.50 | $38.50 | 193 | — | — |
| 2023-08-24 | $40.32 | $40.32 | 250 | — | — |
| 2023-08-23 | $40.32 | $40.32 | 486 | — | — |
| 2023-08-22 | $39.20 | $39.20 | 243 | — | — |
| 2023-08-21 | $38.78 | $38.78 | 179 | — | — |
| 2023-08-18 | $36.68 | $36.68 | 2,850 | — | — |
| 2023-08-17 | $37.66 | $37.66 | 21 | — | — |
| 2023-08-16 | $38.99 | $38.99 | 79 | — | — |
| 2023-08-15 | $40.18 | $40.18 | 443 | — | — |
| 2023-08-14 | $40.04 | $40.04 | 564 | — | — |
| 2023-08-11 | $39.20 | $39.20 | 186 | — | — |
| 2023-08-10 | $39.90 | $39.90 | 79 | — | — |
| 2023-08-09 | $37.66 | $37.66 | 21 | — | — |
| 2023-08-08 | $38.64 | $38.64 | 700 | — | — |
| 2023-08-07 | $39.20 | $39.20 | 214 | — | — |
| 2023-08-04 | $39.90 | $39.90 | 121 | — | — |
| 2023-08-03 | $38.50 | $38.50 | 543 | — | — |
| 2023-08-02 | $39.76 | $39.76 | 57 | — | — |
| 2023-08-01 | $37.80 | $37.80 | 543 | — | — |
| 2023-07-31 | $40.04 | $40.04 | 200 | — | — |
| 2023-07-28 | $40.46 | $40.46 | 436 | — | — |
| 2023-07-27 | $38.78 | $38.78 | 50 | — | — |
| 2023-07-26 | $39.48 | $39.48 | 50 | — | — |
| 2023-07-25 | $39.62 | $39.62 | 293 | — | — |
| 2023-07-24 | $38.36 | $38.36 | 150 | — | — |
| 2023-07-21 | $39.90 | $39.90 | 2,264 | — | — |
| 2023-07-20 | $38.50 | $38.50 | 686 | — | — |
| 2023-07-19 | $37.24 | $37.24 | 793 | — | — |
| 2023-07-18 | $37.94 | $37.94 | 643 | — | — |
| 2023-07-17 | $38.50 | $38.50 | 1,000 | — | — |
| 2023-07-14 | $37.10 | $37.10 | 921 | — | — |
| 2023-07-13 | $37.24 | $37.24 | 821 | — | — |
| 2023-07-12 | $38.08 | $38.08 | 586 | — | — |
| 2023-07-11 | $36.96 | $36.96 | 457 | — | — |
| 2023-07-10 | $36.54 | $36.54 | 2,000 | — | — |
| 2023-07-07 | $38.36 | $38.36 | 1,214 | — | — |
| 2023-07-06 | $35.98 | $35.98 | 136 | — | — |
| 2023-07-05 | $37.38 | $37.38 | 714 | — | — |
| 2023-07-03 | $37.58 | $37.58 | 29 | — | — |
| 2023-06-30 | $36.68 | $36.68 | 721 | — | — |
| 2023-06-29 | $37.80 | $37.80 | 686 | — | — |
| 2023-06-28 | $36.82 | $36.82 | 164 | — | — |
| 2023-06-27 | $36.54 | $36.54 | 600 | — | — |
| 2023-06-26 | $37.80 | $37.80 | 750 | — | — |
| 2023-06-23 | $38.36 | $38.36 | 4,064 | — | — |
| 2023-06-22 | $38.08 | $38.08 | 3,786 | — | — |
| 2023-06-21 | $41.58 | $41.58 | 2,307 | — | — |
| 2023-06-20 | $41.58 | $41.58 | 336 | — | — |
| 2023-06-16 | $42.00 | $42.00 | 3,200 | — | — |
| 2023-06-15 | $38.22 | $38.22 | 2,371 | — | — |
| 2023-06-14 | $35.70 | $35.70 | 4,086 | — | — |
| 2023-06-13 | $36.12 | $36.12 | 6,379 | — | — |
| 2023-06-12 | $39.20 | $39.20 | 1,050 | — | — |
| 2023-06-09 | $40.04 | $40.04 | 264 | — | — |
| 2023-06-08 | $42.07 | $42.07 | 807 | — | — |
| 2023-06-07 | $39.34 | $39.34 | 993 | — | — |
| 2023-06-06 | $42.21 | $42.21 | 564 | — | — |
| 2023-06-05 | $43.19 | $43.19 | 2,336 | — | — |
| 2023-06-02 | $41.72 | $41.72 | 1,686 | — | — |
| 2023-06-01 | $40.74 | $40.74 | 921 | — | — |
| 2023-05-31 | $42.70 | $42.70 | 107 | — | — |
| 2023-05-30 | $42.70 | $42.70 | 279 | — | — |
| 2023-05-26 | $42.84 | $42.84 | 250 | — | — |
| 2023-05-25 | $42.98 | $42.98 | 100 | — | — |
| 2023-05-24 | $44.38 | $44.38 | 636 | — | — |
| 2023-05-23 | $42.70 | $42.70 | 114 | — | — |
| 2023-05-22 | $44.10 | $44.10 | 300 | — | — |
| 2023-05-19 | $44.66 | $44.66 | 629 | — | — |
| 2023-05-18 | $43.96 | $43.96 | 393 | — | — |
| 2023-05-17 | $43.82 | $43.82 | 371 | — | — |
| 2023-05-16 | $43.96 | $43.96 | 229 | — | — |
| 2023-05-15 | $42.98 | $42.98 | 486 | — | — |
| 2023-05-12 | $44.38 | $44.38 | 1,350 | — | — |
| 2023-05-11 | $44.80 | $44.80 | 2,550 | — | — |
| 2023-05-10 | $44.80 | $44.80 | 1,443 | — | — |
| 2023-05-09 | $44.80 | $44.80 | 3,786 | — | — |
| 2023-05-08 | $43.86 | $43.86 | 264 | — | — |
| 2023-05-05 | $43.68 | $43.68 | 1,971 | — | — |
| 2023-05-04 | $41.02 | $41.02 | 714 | — | — |
| 2023-05-03 | $43.12 | $43.12 | 386 | — | — |
| 2023-05-02 | $44.66 | $44.66 | 486 | — | — |
| 2023-05-01 | $43.68 | $43.68 | 721 | — | — |
| 2023-04-28 | $46.20 | $46.20 | 1,457 | — | — |
| 2023-04-27 | $42.70 | $42.70 | 279 | — | — |
| 2023-04-26 | $44.94 | $44.94 | 929 | — | — |
| 2023-04-25 | $45.36 | $45.36 | 2,071 | — | — |
| 2023-04-24 | $44.10 | $44.10 | 457 | — | — |
| 2023-04-21 | $44.94 | $44.94 | 786 | — | — |
| 2023-04-20 | $41.30 | $41.30 | 2,136 | — | — |
| 2023-04-19 | $43.82 | $43.82 | 1,107 | — | — |
| 2023-04-18 | $44.38 | $44.38 | 564 | — | — |
| 2023-04-17 | $45.50 | $45.50 | 1,464 | — | — |
| 2023-04-14 | $46.20 | $46.20 | 2,814 | — | — |
| 2023-04-13 | $46.48 | $46.48 | 4,807 | — | — |
| 2023-04-12 | $47.60 | $47.60 | 4,571 | — | — |
| 2023-04-11 | $48.37 | $48.37 | 16,400 | — | — |
| 2023-04-10 | $44.10 | $44.10 | 5,379 | — | — |
| 2023-04-06 | $45.36 | $45.36 | 814 | — | — |
| 2023-04-05 | $42.14 | $42.14 | 1,250 | — | — |
| 2023-04-04 | $44.80 | $44.80 | 229 | — | — |
| 2023-04-03 | $42.63 | $42.63 | 486 | — | — |
| 2023-03-31 | $44.38 | $44.38 | 850 | — | — |
| 2023-03-30 | $41.30 | $41.30 | 2,557 | — | — |
| 2023-03-29 | $42.14 | $42.14 | 1,507 | — | — |
| 2023-03-28 | $43.54 | $43.54 | 457 | — | — |
| 2023-03-27 | $42.42 | $42.42 | 1,364 | — | — |
| 2023-03-24 | $43.12 | $43.12 | 414 | — | — |
| 2023-03-23 | $41.58 | $41.58 | 693 | — | — |
| 2023-03-22 | $42.00 | $42.00 | 836 | — | — |
| 2023-03-21 | $40.74 | $40.74 | 1,379 | — | — |
| 2023-03-20 | $40.18 | $40.18 | 1,921 | — | — |
| 2023-03-17 | $41.16 | $41.16 | 2,164 | — | — |
| 2023-03-16 | $39.34 | $39.34 | 3,614 | — | — |
| 2023-03-15 | $38.64 | $38.64 | 1,236 | — | — |
| 2023-03-14 | $39.20 | $39.20 | 2,286 | — | — |
| 2023-03-13 | $40.88 | $40.88 | 2,757 | — | — |
| 2023-03-10 | $38.92 | $38.92 | 2,686 | — | — |
| 2023-03-09 | $40.11 | $40.11 | 757 | — | — |
| 2023-03-08 | $39.90 | $39.90 | 1,907 | — | — |
| 2023-03-07 | $38.50 | $38.50 | 2,450 | — | — |
| 2023-03-06 | $40.60 | $40.60 | 1,979 | — | — |
| 2023-03-03 | $42.56 | $42.56 | 1,693 | — | — |
| 2023-03-02 | $41.37 | $41.37 | 3,736 | — | — |
| 2023-03-01 | $44.66 | $44.66 | 3,679 | — | — |
| 2023-02-28 | $50.54 | $50.54 | 2,400 | — | — |
| 2023-02-27 | $51.80 | $51.80 | 3,429 | — | — |
| 2023-02-24 | $49.00 | $49.00 | 729 | — | — |
| 2023-02-23 | $50.96 | $50.96 | 821 | — | — |
| 2023-02-22 | $49.70 | $49.70 | 2,229 | — | — |
| 2023-02-21 | $50.40 | $50.40 | 4,786 | — | — |
| 2023-02-17 | $50.12 | $50.12 | 3,286 | — | — |
| 2023-02-16 | $45.50 | $45.50 | 3,029 | — | — |
| 2023-02-15 | $44.52 | $44.52 | 629 | — | — |
| 2023-02-14 | $43.68 | $43.68 | 1,221 | — | — |
| 2023-02-13 | $41.58 | $41.58 | 1,293 | — | — |
| 2023-02-10 | $42.00 | $42.00 | 1,821 | — | — |
| 2023-02-09 | $44.16 | $44.16 | 3,793 | — | — |
| 2023-02-08 | $47.32 | $47.32 | 2,421 | — | — |
| 2023-02-07 | $49.98 | $49.98 | 1,771 | — | — |
| 2023-02-06 | $49.00 | $49.00 | 1,500 | — | — |
| 2023-02-03 | $50.68 | $50.68 | 2,236 | — | — |
| 2023-02-02 | $52.22 | $52.22 | 1,743 | — | — |
| 2023-02-01 | $51.80 | $51.80 | 2,964 | — | — |
| 2023-01-31 | $51.10 | $51.10 | 10,329 | — | — |
| 2023-01-30 | $55.58 | $55.58 | 8,721 | — | — |
| 2023-01-27 | $59.92 | $59.92 | 8,086 | — | — |
| 2023-01-26 | $57.82 | $57.82 | 44,843 | — | — |
| 2023-01-25 | $55.16 | $55.16 | 36,586 | — | — |
| 2023-01-24 | $40.29 | $40.29 | 864 | — | — |
| 2023-01-23 | $39.20 | $39.20 | 1,143 | — | — |
| 2023-01-20 | $39.06 | $39.06 | 743 | — | — |
| 2023-01-19 | $38.21 | $38.21 | 1,607 | — | — |
| 2023-01-18 | $37.38 | $37.38 | 1,386 | — | — |
| 2023-01-17 | $38.12 | $38.12 | 486 | — | — |
| 2023-01-13 | $37.24 | $37.24 | 3,279 | — | — |
| 2023-01-12 | $38.36 | $38.36 | 2,907 | — | — |
| 2023-01-11 | $37.80 | $37.80 | 1,664 | — | — |
| 2023-01-10 | $40.05 | $40.05 | 4,850 | — | — |
| 2023-01-09 | $39.76 | $39.76 | 607 | — | — |
| 2023-01-06 | $38.05 | $38.05 | 6,893 | — | — |
| 2023-01-05 | $39.56 | $39.56 | 729 | — | — |
| 2023-01-04 | $39.34 | $39.34 | 2,036 | — | — |
| 2023-01-03 | $37.66 | $37.66 | 1,479 | — | — |