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
- 2022-02-11 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 | $9.00 | $9.00 | 27,410 |
| 2023-12-28 | $9.49 | $9.49 | 57,570 |
| 2023-12-27 | $8.50 | $8.50 | 43,400 |
| 2023-12-26 | $8.11 | $8.11 | 24,630 |
| 2023-12-22 | $8.20 | $8.20 | 16,380 |
| 2023-12-21 | $8.32 | $8.32 | 21,210 |
| 2023-12-20 | $7.98 | $7.98 | 63,070 |
| 2023-12-19 | $8.80 | $8.80 | 134,060 |
| 2023-12-18 | $10.70 | $10.70 | 497,230 |
| 2023-12-15 | $7.75 | $7.75 | 76,870 |
| 2023-12-14 | $7.38 | $7.38 | 305,330 |
| 2023-12-13 | $7.59 | $7.59 | 58,950 |
| 2023-12-12 | $7.13 | $7.13 | 37,530 |
| 2023-12-11 | $8.20 | $8.20 | 44,760 |
| 2023-12-08 | $8.99 | $8.99 | 95,230 |
| 2023-12-07 | $11.50 | $11.50 | 438,130 |
| 2023-12-06 | $21.40 | $21.40 | 1,059,950 |
| 2023-12-05 | $21.70 | $21.70 | 33,440 |
| 2023-12-04 | $21.70 | $21.70 | 8,585 |
| 2023-12-01 | $21.00 | $21.00 | 10,374 |
| 2023-11-30 | $22.75 | $22.75 | 39,249 |
| 2023-11-29 | $32.90 | $32.90 | 18,352 |
| 2023-11-28 | $27.30 | $27.30 | 2,827 |
| 2023-11-27 | $28.00 | $28.00 | 2,441 |
| 2023-11-24 | $28.70 | $28.70 | 1,807 |
| 2023-11-22 | $28.70 | $28.70 | 5,077 |
| 2023-11-21 | $26.60 | $26.60 | 2,956 |
| 2023-11-20 | $28.00 | $28.00 | 4,988 |
| 2023-11-17 | $28.70 | $28.70 | 8,084 |
| 2023-11-16 | $26.60 | $26.60 | 5,958 |
| 2023-11-15 | $29.05 | $29.05 | 4,832 |
| 2023-11-14 | $29.40 | $29.40 | 12,798 |
| 2023-11-13 | $32.55 | $32.55 | 124,819 |
| 2023-11-10 | $23.10 | $23.10 | 9,931 |
| 2023-11-09 | $25.90 | $25.90 | 23,328 |
| 2023-11-08 | $27.30 | $27.30 | 8,018 |
| 2023-11-07 | $26.95 | $26.95 | 10,498 |
| 2023-11-06 | $30.10 | $30.10 | 3,444 |
| 2023-11-03 | $30.80 | $30.80 | 9,669 |
| 2023-11-02 | $33.95 | $33.95 | 16,010 |
| 2023-11-01 | $31.50 | $31.50 | 80,786 |
| 2023-10-31 | $28.70 | $28.70 | 18,486 |
| 2023-10-30 | $36.40 | $36.40 | 4,302 |
| 2023-10-27 | $38.50 | $38.50 | 3,946 |
| 2023-10-26 | $40.60 | $40.60 | 2,661 |
| 2023-10-25 | $40.25 | $40.25 | 5,290 |
| 2023-10-24 | $40.60 | $40.60 | 3,232 |
| 2023-10-23 | $41.30 | $41.30 | 4,428 |
| 2023-10-20 | $43.75 | $43.75 | 4,453 |
| 2023-10-19 | $44.80 | $44.80 | 6,251 |
| 2023-10-18 | $44.80 | $44.80 | 7,752 |
| 2023-10-17 | $42.70 | $42.70 | 3,616 |
| 2023-10-16 | $44.10 | $44.10 | 11,282 |
| 2023-10-13 | $45.50 | $45.50 | 4,914 |
| 2023-10-12 | $45.85 | $45.85 | 10,626 |
| 2023-10-11 | $48.30 | $48.30 | 47,034 |
| 2023-10-10 | $43.75 | $43.75 | 12,658 |
| 2023-10-09 | $40.95 | $40.95 | 11,443 |
| 2023-10-06 | $42.00 | $42.00 | 15,196 |
| 2023-10-05 | $45.85 | $45.85 | 17,198 |
| 2023-10-04 | $50.75 | $50.75 | 45,253 |
| 2023-10-03 | $54.25 | $54.25 | 42,595 |
| 2023-10-02 | $47.25 | $47.25 | 6,592 |
| 2023-09-29 | $45.50 | $45.50 | 10,031 |
| 2023-09-28 | $43.75 | $43.75 | 8,864 |
| 2023-09-27 | $48.30 | $48.30 | 10,702 |
| 2023-09-26 | $47.60 | $47.60 | 16,307 |
| 2023-09-25 | $44.45 | $44.45 | 7,056 |
| 2023-09-22 | $46.55 | $46.55 | 10,996 |
| 2023-09-21 | $45.50 | $45.50 | 6,907 |
| 2023-09-20 | $46.20 | $46.20 | 7,626 |
| 2023-09-19 | $47.60 | $47.60 | 10,363 |
| 2023-09-18 | $46.20 | $46.20 | 13,311 |
| 2023-09-15 | $52.15 | $52.15 | 17,252 |
| 2023-09-14 | $52.50 | $52.50 | 57,946 |
| 2023-09-13 | $66.50 | $66.50 | 341,481 |
| 2023-09-12 | $45.15 | $45.15 | 25,193 |
| 2023-09-11 | $38.85 | $38.85 | 15,865 |
| 2023-09-08 | $44.10 | $44.10 | 112,247 |
| 2023-09-07 | $43.05 | $43.05 | 1,762 |
| 2023-09-06 | $45.85 | $45.85 | 2,578 |
| 2023-09-05 | $45.15 | $45.15 | 2,599 |
| 2023-09-01 | $49.35 | $49.35 | 983 |
| 2023-08-31 | $49.70 | $49.70 | 1,141 |
| 2023-08-30 | $49.70 | $49.70 | 1,467 |
| 2023-08-29 | $50.05 | $50.05 | 1,365 |
| 2023-08-28 | $52.15 | $52.15 | 7,405 |
| 2023-08-25 | $52.15 | $52.15 | 2,043 |
| 2023-08-24 | $52.85 | $52.85 | 1,553 |
| 2023-08-23 | $53.20 | $53.20 | 1,369 |
| 2023-08-22 | $53.20 | $53.20 | 2,039 |
| 2023-08-21 | $57.05 | $57.05 | 645 |
| 2023-08-18 | $54.60 | $54.60 | 879 |
| 2023-08-17 | $54.95 | $54.95 | 1,033 |
| 2023-08-16 | $56.00 | $56.00 | 1,780 |
| 2023-08-15 | $56.00 | $56.00 | 1,771 |
| 2023-08-14 | $56.00 | $56.00 | 1,619 |
| 2023-08-11 | $57.75 | $57.75 | 4,169 |
| 2023-08-10 | $55.65 | $55.65 | 1,221 |
| 2023-08-09 | $55.65 | $55.65 | 1,488 |
| 2023-08-08 | $56.35 | $56.35 | 1,483 |
| 2023-08-07 | $57.40 | $57.40 | 1,318 |
| 2023-08-04 | $59.50 | $59.50 | 5,100 |
| 2023-08-03 | $56.00 | $56.00 | 2,988 |
| 2023-08-02 | $59.50 | $59.50 | 2,617 |
| 2023-08-01 | $59.50 | $59.50 | 1,155 |
| 2023-07-31 | $60.55 | $60.55 | 2,669 |
| 2023-07-28 | $59.15 | $59.15 | 3,219 |
| 2023-07-27 | $56.70 | $56.70 | 2,679 |
| 2023-07-26 | $58.10 | $58.10 | 2,361 |
| 2023-07-25 | $58.80 | $58.80 | 4,410 |
| 2023-07-24 | $61.25 | $61.25 | 30,323 |
| 2023-07-21 | $69.30 | $69.30 | 2,445 |
| 2023-07-20 | $75.95 | $75.95 | 2,321 |
| 2023-07-19 | $76.30 | $76.30 | 8,109 |
| 2023-07-18 | $81.20 | $81.20 | 3,920 |
| 2023-07-17 | $87.85 | $87.85 | 1,077 |
| 2023-07-14 | $87.15 | $87.15 | 2,421 |
| 2023-07-13 | $87.50 | $87.50 | 1,251 |
| 2023-07-12 | $89.25 | $89.25 | 2,098 |
| 2023-07-11 | $87.85 | $87.85 | 3,361 |
| 2023-07-10 | $94.50 | $94.50 | 10,933 |
| 2023-07-07 | $91.00 | $91.00 | 86,926 |
| 2023-07-06 | $84.00 | $84.00 | 1,012 |
| 2023-07-05 | $86.80 | $86.80 | 1,655 |
| 2023-07-03 | $84.00 | $84.00 | 1,290 |
| 2023-06-30 | $86.10 | $86.10 | 1,738 |
| 2023-06-29 | $88.55 | $88.55 | 1,605 |
| 2023-06-28 | $89.95 | $89.95 | 3,191 |
| 2023-06-27 | $88.90 | $88.90 | 1,652 |
| 2023-06-26 | $89.25 | $89.25 | 2,247 |
| 2023-06-23 | $91.00 | $91.00 | 2,810 |
| 2023-06-22 | $90.65 | $90.65 | 6,410 |
| 2023-06-21 | $85.75 | $85.75 | 11,669 |
| 2023-06-20 | $101.85 | $101.85 | 19,388 |
| 2023-06-16 | $115.50 | $115.50 | 2,331 |
| 2023-06-15 | $115.50 | $115.50 | 7,184 |
| 2023-06-14 | $130.20 | $130.20 | 1,577 |
| 2023-06-13 | $135.45 | $135.45 | 3,107 |
| 2023-06-12 | $136.85 | $136.85 | 1,479 |
| 2023-06-09 | $138.25 | $138.25 | 1,258 |
| 2023-06-08 | $139.65 | $139.65 | 2,269 |
| 2023-06-07 | $132.30 | $132.30 | 2,647 |
| 2023-06-06 | $139.65 | $139.65 | 6,621 |
| 2023-06-05 | $133.00 | $133.00 | 2,242 |
| 2023-06-02 | $131.25 | $131.25 | 1,793 |
| 2023-06-01 | $143.50 | $143.50 | 4,445 |
| 2023-05-31 | $128.10 | $128.10 | 1,727 |
| 2023-05-30 | $136.50 | $136.50 | 3,670 |
| 2023-05-26 | $138.25 | $138.25 | 2,557 |
| 2023-05-25 | $143.50 | $143.50 | 4,181 |
| 2023-05-24 | $152.60 | $152.60 | 3,567 |
| 2023-05-23 | $150.50 | $150.50 | 7,083 |
| 2023-05-22 | $167.30 | $167.30 | 35,640 |
| 2023-05-19 | $147.70 | $147.70 | 11,236 |
| 2023-05-18 | $129.50 | $129.50 | 1,710 |
| 2023-05-17 | $131.25 | $131.25 | 2,129 |
| 2023-05-16 | $133.35 | $133.35 | 3,763 |
| 2023-05-15 | $151.20 | $151.20 | 3,546 |
| 2023-05-12 | $161.00 | $161.00 | 5,992 |
| 2023-05-11 | $173.60 | $173.60 | 3,044 |
| 2023-05-10 | $178.50 | $178.50 | 9,062 |
| 2023-05-09 | $203.00 | $203.00 | 3,000 |
| 2023-05-08 | $210.00 | $210.00 | 8,784 |
| 2023-05-05 | $196.70 | $196.70 | 6,317 |
| 2023-05-04 | $199.50 | $199.50 | 12,783 |
| 2023-05-03 | $185.50 | $185.50 | 9,581 |
| 2023-05-02 | $175.00 | $175.00 | 13,448 |
| 2023-05-01 | $183.75 | $183.75 | 17,725 |
| 2023-04-28 | $162.75 | $162.75 | 9,020 |
| 2023-04-27 | $175.70 | $175.70 | 11,150 |
| 2023-04-26 | $174.30 | $174.30 | 38,945 |
| 2023-04-25 | $563.50 | $563.50 | 1,330 |
| 2023-04-24 | $598.50 | $598.50 | 13,878 |
| 2023-04-21 | $584.50 | $584.50 | 72 |
| 2023-04-20 | $612.50 | $612.50 | 41 |
| 2023-04-19 | $605.50 | $605.50 | 47 |
| 2023-04-18 | $612.50 | $612.50 | 37 |
| 2023-04-17 | $612.50 | $612.50 | 104 |
| 2023-04-14 | $626.50 | $626.50 | 61 |
| 2023-04-13 | $619.50 | $619.50 | 40 |
| 2023-04-12 | $595.00 | $595.00 | 73 |
| 2023-04-11 | $591.50 | $591.50 | 64 |
| 2023-04-10 | $623.00 | $623.00 | 119 |
| 2023-04-06 | $605.50 | $605.50 | 61 |
| 2023-04-05 | $616.00 | $616.00 | 109 |
| 2023-04-04 | $647.50 | $647.50 | 57 |
| 2023-04-03 | $668.50 | $668.50 | 90 |
| 2023-03-31 | $675.50 | $675.50 | 71 |
| 2023-03-30 | $700.00 | $700.00 | 94 |
| 2023-03-29 | $693.00 | $693.00 | 99 |
| 2023-03-28 | $703.50 | $703.50 | 200 |
| 2023-03-27 | $759.50 | $759.50 | 657 |
| 2023-03-24 | $763.00 | $763.00 | 1,935 |
| 2023-03-23 | $658.00 | $658.00 | 27,949 |
| 2023-03-22 | $570.50 | $570.50 | 16 |
| 2023-03-21 | $570.50 | $570.50 | 117 |
| 2023-03-20 | $563.50 | $563.50 | 56 |
| 2023-03-17 | $616.00 | $616.00 | 131 |
| 2023-03-16 | $700.00 | $700.00 | 55 |
| 2023-03-15 | $717.50 | $717.50 | 25 |
| 2023-03-14 | $731.50 | $731.50 | 35 |
| 2023-03-13 | $686.00 | $686.00 | 119 |
| 2023-03-10 | $735.00 | $735.00 | 43 |
| 2023-03-09 | $745.50 | $745.50 | 49 |
| 2023-03-08 | $780.50 | $780.50 | 67 |
| 2023-03-07 | $791.00 | $791.00 | 212 |
| 2023-03-06 | $758.45 | $758.45 | 37 |
| 2023-03-03 | $728.00 | $728.00 | 107 |
| 2023-03-02 | $763.00 | $763.00 | 30 |
| 2023-03-01 | $749.00 | $749.00 | 112 |
| 2023-02-28 | $770.00 | $770.00 | 103 |
| 2023-02-27 | $770.00 | $770.00 | 77 |
| 2023-02-24 | $749.00 | $749.00 | 151 |
| 2023-02-23 | $808.50 | $808.50 | 192 |
| 2023-02-22 | $773.50 | $773.50 | 135 |
| 2023-02-21 | $770.00 | $770.00 | 86 |
| 2023-02-17 | $822.50 | $822.50 | 75 |
| 2023-02-16 | $819.00 | $819.00 | 153 |
| 2023-02-15 | $868.00 | $868.00 | 312 |
| 2023-02-14 | $794.50 | $794.50 | 103 |
| 2023-02-13 | $735.00 | $735.00 | 75 |
| 2023-02-10 | $707.00 | $707.00 | 96 |
| 2023-02-09 | $735.00 | $735.00 | 91 |
| 2023-02-08 | $707.00 | $707.00 | 151 |
| 2023-02-07 | $763.00 | $763.00 | 141 |
| 2023-02-06 | $815.50 | $815.50 | 243 |
| 2023-02-03 | $850.50 | $850.50 | 1,243 |
| 2023-02-02 | $819.00 | $819.00 | 14,661 |
| 2023-02-01 | $616.00 | $616.00 | 170 |
| 2023-01-31 | $644.00 | $644.00 | 259 |
| 2023-01-30 | $637.00 | $637.00 | 268 |
| 2023-01-27 | $735.00 | $735.00 | 151 |
| 2023-01-26 | $752.50 | $752.50 | 67 |
| 2023-01-25 | $738.50 | $738.50 | 171 |
| 2023-01-24 | $822.50 | $822.50 | 239 |
| 2023-01-23 | $945.00 | $945.00 | 710 |
| 2023-01-20 | $756.00 | $756.00 | 158 |
| 2023-01-19 | $815.50 | $815.50 | 335 |
| 2023-01-18 | $899.50 | $899.50 | 905 |
| 2023-01-17 | $1,064.00 | $1,064.00 | 1,048 |
| 2023-01-13 | $1,211.00 | $1,211.00 | 31,746 |
| 2023-01-12 | $882.00 | $882.00 | 798 |
| 2023-01-11 | $700.00 | $700.00 | 335 |
| 2023-01-10 | $777.00 | $777.00 | 848 |
| 2023-01-09 | $861.35 | $861.35 | 1,413 |
| 2023-01-06 | $563.50 | $563.50 | 120 |
| 2023-01-05 | $567.00 | $567.00 | 59 |
| 2023-01-04 | $542.50 | $542.50 | 87 |
| 2023-01-03 | $605.50 | $605.50 | 163 |