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
- 2021-09-23 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 | $11.55 | $11.55 | 5,360 | — | — |
| 2023-12-28 | $10.05 | $10.05 | 2,380 | — | — |
| 2023-12-27 | $10.90 | $10.90 | 4,780 | — | — |
| 2023-12-26 | $10.95 | $10.95 | 480 | — | — |
| 2023-12-22 | $11.45 | $11.45 | 2,640 | — | — |
| 2023-12-21 | $11.20 | $11.20 | 4,660 | — | — |
| 2023-12-20 | $11.30 | $11.30 | 2,300 | — | — |
| 2023-12-19 | $12.35 | $12.35 | 1,340 | — | — |
| 2023-12-18 | $11.70 | $11.70 | 3,080 | — | — |
| 2023-12-15 | $12.40 | $12.40 | 3,420 | — | — |
| 2023-12-14 | $13.20 | $13.20 | 2,860 | — | — |
| 2023-12-13 | $13.90 | $13.90 | 1,700 | — | — |
| 2023-12-12 | $12.75 | $12.75 | 3,200 | — | — |
| 2023-12-11 | $12.85 | $12.85 | 3,040 | — | — |
| 2023-12-08 | $12.05 | $12.05 | 1,420 | — | — |
| 2023-12-07 | $11.50 | $11.50 | 1,700 | — | — |
| 2023-12-06 | $11.60 | $11.60 | 1,000 | — | — |
| 2023-12-05 | $12.35 | $12.35 | 2,600 | — | — |
| 2023-12-04 | $12.25 | $12.25 | 2,140 | — | — |
| 2023-12-01 | $11.66 | $11.66 | 4,200 | — | — |
| 2023-11-30 | $12.20 | $12.20 | 24,220 | — | — |
| 2023-11-29 | $15.20 | $15.20 | 6,040 | — | — |
| 2023-11-28 | $15.00 | $15.00 | 4,420 | — | — |
| 2023-11-27 | $13.40 | $13.40 | 4,060 | — | — |
| 2023-11-24 | $14.60 | $14.60 | 3,380 | — | — |
| 2023-11-22 | $12.90 | $12.90 | 6,100 | — | — |
| 2023-11-21 | $12.80 | $12.80 | 5,480 | — | — |
| 2023-11-20 | $12.70 | $12.70 | 19,200 | — | — |
| 2023-11-17 | $15.00 | $15.00 | 46,360 | — | — |
| 2023-11-16 | $11.50 | $11.50 | 11,900 | — | — |
| 2023-11-15 | $12.05 | $12.05 | 21,020 | — | — |
| 2023-11-14 | $12.80 | $12.80 | 12,960 | — | — |
| 2023-11-13 | $14.40 | $14.40 | 9,980 | — | — |
| 2023-11-10 | $13.95 | $13.95 | 0 | — | — |
| 2023-11-09 | $125.55 | $125.55 | 861 | — | — |
| 2023-11-08 | $136.08 | $136.08 | 569 | — | — |
| 2023-11-07 | $144.99 | $144.99 | 418 | — | — |
| 2023-11-06 | $133.65 | $133.65 | 547 | — | — |
| 2023-11-03 | $141.75 | $141.75 | 1,106 | — | — |
| 2023-11-02 | $125.55 | $125.55 | 1,339 | — | — |
| 2023-11-01 | $127.57 | $127.57 | 811 | — | — |
| 2023-10-31 | $122.71 | $122.71 | 707 | — | — |
| 2023-10-30 | $119.47 | $119.47 | 539 | — | — |
| 2023-10-27 | $110.97 | $110.97 | 1,185 | — | — |
| 2023-10-26 | $129.60 | $129.60 | 1,073 | — | — |
| 2023-10-25 | $148.63 | $148.63 | 2,223 | — | — |
| 2023-10-24 | $174.15 | $174.15 | 5,505 | — | — |
| 2023-10-23 | $170.51 | $170.51 | 9,275 | — | — |
| 2023-10-20 | $258.80 | $258.80 | 226,634 | — | — |
| 2023-10-19 | $141.35 | $141.35 | 21,024 | — | — |
| 2023-10-18 | $105.30 | $105.30 | 43 | — | — |
| 2023-10-17 | $113.81 | $113.81 | 60 | — | — |
| 2023-10-16 | $122.71 | $122.71 | 154 | — | — |
| 2023-10-13 | $121.90 | $121.90 | 259 | — | — |
| 2023-10-12 | $141.75 | $141.75 | 395 | — | — |
| 2023-10-11 | $157.95 | $157.95 | 1,590 | — | — |
| 2023-10-10 | $105.71 | $105.71 | 241 | — | — |
| 2023-10-09 | $106.51 | $106.51 | 394 | — | — |
| 2023-10-06 | $111.78 | $111.78 | 959 | — | — |
| 2023-10-05 | $144.99 | $144.99 | 1,191 | — | — |
| 2023-10-04 | $164.43 | $164.43 | 414 | — | — |
| 2023-10-03 | $214.65 | $214.65 | 42 | — | — |
| 2023-10-02 | $238.95 | $238.95 | 3 | — | — |
| 2023-09-29 | $243.00 | $243.00 | 15 | — | — |
| 2023-09-28 | $251.10 | $251.10 | 0 | — | — |
| 2023-09-27 | $251.10 | $251.10 | 36 | — | — |
| 2023-09-26 | $271.35 | $271.35 | 18 | — | — |
| 2023-09-25 | $266.89 | $266.89 | 70 | — | — |
| 2023-09-22 | $279.45 | $279.45 | 26 | — | — |
| 2023-09-21 | $267.30 | $267.30 | 13 | — | — |
| 2023-09-20 | $271.35 | $271.35 | 247 | — | — |
| 2023-09-19 | $257.98 | $257.98 | 14 | — | — |
| 2023-09-18 | $247.86 | $247.86 | 18 | — | — |
| 2023-09-15 | $267.30 | $267.30 | 21 | — | — |
| 2023-09-14 | $262.85 | $262.85 | 83 | — | — |
| 2023-09-13 | $258.80 | $258.80 | 43 | — | — |
| 2023-09-12 | $234.09 | $234.09 | 54 | — | — |
| 2023-09-11 | $239.76 | $239.76 | 29 | — | — |
| 2023-09-08 | $230.85 | $230.85 | 129 | — | — |
| 2023-09-07 | $254.34 | $254.34 | 30 | — | — |
| 2023-09-06 | $268.52 | $268.52 | 39 | — | — |
| 2023-09-05 | $269.33 | $269.33 | 25 | — | — |
| 2023-09-01 | $279.45 | $279.45 | 46 | — | — |
| 2023-08-31 | $271.35 | $271.35 | 81 | — | — |
| 2023-08-30 | $307.39 | $307.39 | 222 | — | — |
| 2023-08-29 | $275.80 | $275.80 | 148 | — | — |
| 2023-08-28 | $263.25 | $263.25 | 43 | — | — |
| 2023-08-25 | $263.25 | $263.25 | 249 | — | — |
| 2023-08-24 | $219.91 | $219.91 | 73 | — | — |
| 2023-08-23 | $240.98 | $240.98 | 27 | — | — |
| 2023-08-22 | $255.15 | $255.15 | 11 | — | — |
| 2023-08-21 | $274.18 | $274.18 | 64 | — | — |
| 2023-08-18 | $238.54 | $238.54 | 52 | — | — |
| 2023-08-17 | $238.14 | $238.14 | 277 | — | — |
| 2023-08-16 | $247.05 | $247.05 | 65 | — | — |
| 2023-08-15 | $247.05 | $247.05 | 26 | — | — |
| 2023-08-14 | $247.05 | $247.05 | 17 | — | — |
| 2023-08-11 | $247.05 | $247.05 | 37 | — | — |
| 2023-08-10 | $235.30 | $235.30 | 118 | — | — |
| 2023-08-09 | $251.10 | $251.10 | 91 | — | — |
| 2023-08-08 | $255.15 | $255.15 | 142 | — | — |
| 2023-08-07 | $259.20 | $259.20 | 38 | — | — |
| 2023-08-04 | $256.77 | $256.77 | 880 | — | — |
| 2023-08-03 | $266.49 | $266.49 | 316 | — | — |
| 2023-08-02 | $258.39 | $258.39 | 19 | — | — |
| 2023-08-01 | $257.17 | $257.17 | 104 | — | — |
| 2023-07-31 | $267.30 | $267.30 | 78 | — | — |
| 2023-07-28 | $277.42 | $277.42 | 99 | — | — |
| 2023-07-27 | $298.48 | $298.48 | 417 | — | — |
| 2023-07-26 | $324.00 | $324.00 | 370 | — | — |
| 2023-07-25 | $290.39 | $290.39 | 104 | — | — |
| 2023-07-24 | $283.50 | $283.50 | 109 | — | — |
| 2023-07-21 | $281.48 | $281.48 | 54 | — | — |
| 2023-07-20 | $272.97 | $272.97 | 80 | — | — |
| 2023-07-19 | $259.61 | $259.61 | 124 | — | — |
| 2023-07-18 | $259.20 | $259.20 | 113 | — | — |
| 2023-07-17 | $259.20 | $259.20 | 23 | — | — |
| 2023-07-14 | $259.20 | $259.20 | 440 | — | — |
| 2023-07-13 | $266.89 | $266.89 | 130 | — | — |
| 2023-07-12 | $253.53 | $253.53 | 62 | — | — |
| 2023-07-11 | $257.58 | $257.58 | 88 | — | — |
| 2023-07-10 | $255.15 | $255.15 | 7 | — | — |
| 2023-07-07 | $255.15 | $255.15 | 107 | — | — |
| 2023-07-06 | $247.05 | $247.05 | 34 | — | — |
| 2023-07-05 | $249.88 | $249.88 | 151 | — | — |
| 2023-07-03 | $273.38 | $273.38 | 4 | — | — |
| 2023-06-30 | $262.85 | $262.85 | 44 | — | — |
| 2023-06-29 | $257.58 | $257.58 | 42 | — | — |
| 2023-06-28 | $279.05 | $279.05 | 42 | — | — |
| 2023-06-27 | $263.65 | $263.65 | 6 | — | — |
| 2023-06-26 | $271.76 | $271.76 | 80 | — | — |
| 2023-06-23 | $267.70 | $267.70 | 40 | — | — |
| 2023-06-22 | $267.30 | $267.30 | 77 | — | — |
| 2023-06-21 | $279.45 | $279.45 | 32 | — | — |
| 2023-06-20 | $279.45 | $279.45 | 61 | — | — |
| 2023-06-16 | $264.87 | $264.87 | 57 | — | — |
| 2023-06-15 | $259.20 | $259.20 | 51 | — | — |
| 2023-06-14 | $263.25 | $263.25 | 63 | — | — |
| 2023-06-13 | $264.87 | $264.87 | 27 | — | — |
| 2023-06-12 | $262.04 | $262.04 | 56 | — | — |
| 2023-06-09 | $269.33 | $269.33 | 11 | — | — |
| 2023-06-08 | $277.42 | $277.42 | 111 | — | — |
| 2023-06-07 | $263.25 | $263.25 | 36 | — | — |
| 2023-06-06 | $270.95 | $270.95 | 117 | — | — |
| 2023-06-05 | $279.86 | $279.86 | 26 | — | — |
| 2023-06-02 | $285.12 | $285.12 | 69 | — | — |
| 2023-06-01 | $291.60 | $291.60 | 167 | — | — |
| 2023-05-31 | $270.54 | $270.54 | 58 | — | — |
| 2023-05-30 | $295.65 | $295.65 | 63 | — | — |
| 2023-05-26 | $299.30 | $299.30 | 147 | — | — |
| 2023-05-25 | $315.90 | $315.90 | 243 | — | — |
| 2023-05-24 | $324.40 | $324.40 | 91 | — | — |
| 2023-05-23 | $300.11 | $300.11 | 106 | — | — |
| 2023-05-22 | $328.05 | $328.05 | 199 | — | — |
| 2023-05-19 | $324.40 | $324.40 | 290 | — | — |
| 2023-05-18 | $296.46 | $296.46 | 340 | — | — |
| 2023-05-17 | $283.50 | $283.50 | 90 | — | — |
| 2023-05-16 | $272.16 | $272.16 | 29 | — | — |
| 2023-05-15 | $277.83 | $277.83 | 114 | — | — |
| 2023-05-12 | $285.52 | $285.52 | 168 | — | — |
| 2023-05-11 | $279.45 | $279.45 | 79 | — | — |
| 2023-05-10 | $281.48 | $281.48 | 78 | — | — |
| 2023-05-09 | $282.29 | $282.29 | 76 | — | — |
| 2023-05-08 | $279.45 | $279.45 | 291 | — | — |
| 2023-05-05 | $272.16 | $272.16 | 49 | — | — |
| 2023-05-04 | $282.69 | $282.69 | 299 | — | — |
| 2023-05-03 | $294.84 | $294.84 | 174 | — | — |
| 2023-05-02 | $269.73 | $269.73 | 77 | — | — |
| 2023-05-01 | $277.83 | $277.83 | 227 | — | — |
| 2023-04-28 | $259.61 | $259.61 | 100 | — | — |
| 2023-04-27 | $255.15 | $255.15 | 94 | — | — |
| 2023-04-26 | $256.36 | $256.36 | 82 | — | — |
| 2023-04-25 | $255.15 | $255.15 | 118 | — | — |
| 2023-04-24 | $273.38 | $273.38 | 279 | — | — |
| 2023-04-21 | $296.05 | $296.05 | 840 | — | — |
| 2023-04-20 | $303.75 | $303.75 | 2,476 | — | — |
| 2023-04-19 | $302.13 | $302.13 | 112 | — | — |
| 2023-04-18 | $307.80 | $307.80 | 180 | — | — |
| 2023-04-17 | $313.07 | $313.07 | 333 | — | — |
| 2023-04-14 | $295.24 | $295.24 | 286 | — | — |
| 2023-04-13 | $285.12 | $285.12 | 316 | — | — |
| 2023-04-12 | $278.64 | $278.64 | 1,197 | — | — |
| 2023-04-11 | $271.35 | $271.35 | 665 | — | — |
| 2023-04-10 | $217.89 | $217.89 | 40 | — | — |
| 2023-04-06 | $222.75 | $222.75 | 24 | — | — |
| 2023-04-05 | $222.75 | $222.75 | 156 | — | — |
| 2023-04-04 | $214.65 | $214.65 | 117 | — | — |
| 2023-04-03 | $182.25 | $182.25 | 254 | — | — |
| 2023-03-31 | $188.32 | $188.32 | 70 | — | — |
| 2023-03-30 | $192.78 | $192.78 | 214 | — | — |
| 2023-03-29 | $194.80 | $194.80 | 77 | — | — |
| 2023-03-28 | $182.25 | $182.25 | 92 | — | — |
| 2023-03-27 | $196.43 | $196.43 | 185 | — | — |
| 2023-03-24 | $194.40 | $194.40 | 172 | — | — |
| 2023-03-23 | $200.88 | $200.88 | 107 | — | — |
| 2023-03-22 | $206.55 | $206.55 | 138 | — | — |
| 2023-03-21 | $190.35 | $190.35 | 166 | — | — |
| 2023-03-20 | $194.40 | $194.40 | 89 | — | — |
| 2023-03-17 | $202.50 | $202.50 | 290 | — | — |
| 2023-03-16 | $216.68 | $216.68 | 264 | — | — |
| 2023-03-15 | $208.57 | $208.57 | 184 | — | — |
| 2023-03-14 | $214.24 | $214.24 | 108 | — | — |
| 2023-03-13 | $214.24 | $214.24 | 114 | — | — |
| 2023-03-10 | $216.27 | $216.27 | 84 | — | — |
| 2023-03-09 | $218.70 | $218.70 | 181 | — | — |
| 2023-03-08 | $224.77 | $224.77 | 88 | — | — |
| 2023-03-07 | $223.56 | $223.56 | 177 | — | — |
| 2023-03-06 | $225.18 | $225.18 | 439 | — | — |
| 2023-03-03 | $238.95 | $238.95 | 208 | — | — |
| 2023-03-02 | $241.38 | $241.38 | 183 | — | — |
| 2023-03-01 | $226.80 | $226.80 | 482 | — | — |
| 2023-02-28 | $238.54 | $238.54 | 482 | — | — |
| 2023-02-27 | $255.15 | $255.15 | 415 | — | — |
| 2023-02-24 | $224.77 | $224.77 | 213 | — | — |
| 2023-02-23 | $238.95 | $238.95 | 280 | — | — |
| 2023-02-22 | $251.91 | $251.91 | 154 | — | — |
| 2023-02-21 | $247.86 | $247.86 | 278 | — | — |
| 2023-02-17 | $243.40 | $243.40 | 139 | — | — |
| 2023-02-16 | $243.00 | $243.00 | 110 | — | — |
| 2023-02-15 | $239.35 | $239.35 | 394 | — | — |
| 2023-02-14 | $243.00 | $243.00 | 51 | — | — |
| 2023-02-13 | $243.00 | $243.00 | 114 | — | — |
| 2023-02-10 | $249.88 | $249.88 | 218 | — | — |
| 2023-02-09 | $249.07 | $249.07 | 483 | — | — |
| 2023-02-08 | $270.54 | $270.54 | 391 | — | — |
| 2023-02-07 | $251.10 | $251.10 | 521 | — | — |
| 2023-02-06 | $251.10 | $251.10 | 639 | — | — |
| 2023-02-03 | $240.16 | $240.16 | 336 | — | — |
| 2023-02-02 | $252.32 | $252.32 | 866 | — | — |
| 2023-02-01 | $259.20 | $259.20 | 1,476 | — | — |
| 2023-01-31 | $238.95 | $238.95 | 667 | — | — |
| 2023-01-30 | $238.54 | $238.54 | 764 | — | — |
| 2023-01-27 | $248.67 | $248.67 | 2,296 | — | — |
| 2023-01-26 | $280.26 | $280.26 | 686 | — | — |
| 2023-01-25 | $287.55 | $287.55 | 767 | — | — |
| 2023-01-24 | $285.52 | $285.52 | 1,446 | — | — |
| 2023-01-23 | $277.83 | $277.83 | 2,817 | — | — |
| 2023-01-20 | $305.77 | $305.77 | 7,033 | — | — |
| 2023-01-19 | $352.35 | $352.35 | 108,445 | — | — |
| 2023-01-18 | $317.11 | $317.11 | 26 | — | — |
| 2023-01-17 | $340.20 | $340.20 | 34 | — | — |
| 2023-01-13 | $312.26 | $312.26 | 29 | — | — |
| 2023-01-12 | $339.39 | $339.39 | 105 | — | — |
| 2023-01-11 | $311.85 | $311.85 | 32 | — | — |
| 2023-01-10 | $308.20 | $308.20 | 54 | — | — |
| 2023-01-09 | $324.00 | $324.00 | 43 | — | — |
| 2023-01-06 | $303.75 | $303.75 | 51 | — | — |
| 2023-01-05 | $311.04 | $311.04 | 53 | — | — |
| 2023-01-04 | $352.76 | $352.76 | 7 | — | — |
| 2023-01-03 | $332.10 | $332.10 | 9 | — | — |