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
- 2021-01-08 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 | $10.25 | $10.25 | 6,340 | — | — |
| 2023-12-28 | $10.25 | $10.25 | 22,240 | — | — |
| 2023-12-27 | $9.83 | $9.83 | 21,040 | — | — |
| 2023-12-26 | $9.80 | $9.80 | 51,400 | — | — |
| 2023-12-22 | $9.75 | $9.75 | 8,660 | — | — |
| 2023-12-21 | $11.36 | $11.36 | 8,340 | — | — |
| 2023-12-20 | $12.50 | $12.50 | 1,940 | — | — |
| 2023-12-19 | $13.05 | $13.05 | 1,160 | — | — |
| 2023-12-18 | $14.75 | $14.75 | 2,260 | — | — |
| 2023-12-15 | $16.60 | $16.60 | 5,220 | — | — |
| 2023-12-14 | $13.90 | $13.90 | 4,460 | — | — |
| 2023-12-13 | $13.48 | $13.48 | 656 | — | — |
| 2023-12-12 | $14.13 | $14.13 | 804 | — | — |
| 2023-12-11 | $14.73 | $14.73 | 348 | — | — |
| 2023-12-08 | $14.73 | $14.73 | 796 | — | — |
| 2023-12-07 | $14.75 | $14.75 | 144 | — | — |
| 2023-12-06 | $14.75 | $14.75 | 800 | — | — |
| 2023-12-05 | $14.75 | $14.75 | 1,568 | — | — |
| 2023-12-04 | $14.38 | $14.38 | 220 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 1,064 | — | — |
| 2023-11-30 | $14.25 | $14.25 | 484 | — | — |
| 2023-11-29 | $15.00 | $15.00 | 1,224 | — | — |
| 2023-11-28 | $14.98 | $14.98 | 2,656 | — | — |
| 2023-11-27 | $14.95 | $14.95 | 3,680 | — | — |
| 2023-11-24 | $14.93 | $14.93 | 544 | — | — |
| 2023-11-22 | $14.88 | $14.88 | 2,120 | — | — |
| 2023-11-21 | $15.93 | $15.93 | 40,656 | — | — |
| 2023-11-20 | $15.63 | $15.63 | 392 | — | — |
| 2023-11-17 | $15.00 | $15.00 | 1,180 | — | — |
| 2023-11-16 | $16.00 | $16.00 | 244 | — | — |
| 2023-11-15 | $16.23 | $16.23 | 992 | — | — |
| 2023-11-14 | $15.25 | $15.25 | 156 | — | — |
| 2023-11-13 | $15.75 | $15.75 | 120 | — | — |
| 2023-11-10 | $16.00 | $16.00 | 188 | — | — |
| 2023-11-09 | $15.75 | $15.75 | 84 | — | — |
| 2023-11-08 | $16.00 | $16.00 | 356 | — | — |
| 2023-11-07 | $15.25 | $15.25 | 232 | — | — |
| 2023-11-06 | $15.55 | $15.55 | 168 | — | — |
| 2023-11-03 | $14.88 | $14.88 | 168 | — | — |
| 2023-11-02 | $15.13 | $15.13 | 424 | — | — |
| 2023-11-01 | $14.75 | $14.75 | 56 | — | — |
| 2023-10-31 | $15.25 | $15.25 | 212 | — | — |
| 2023-10-30 | $15.25 | $15.25 | 232 | — | — |
| 2023-10-27 | $15.50 | $15.50 | 60 | — | — |
| 2023-10-26 | $16.00 | $16.00 | 32 | — | — |
| 2023-10-25 | $16.30 | $16.30 | 236 | — | — |
| 2023-10-24 | $15.25 | $15.25 | 432 | — | — |
| 2023-10-23 | $16.50 | $16.50 | 64 | — | — |
| 2023-10-20 | $16.73 | $16.73 | 60 | — | — |
| 2023-10-19 | $15.75 | $15.75 | 224 | — | — |
| 2023-10-18 | $16.15 | $16.15 | 248 | — | — |
| 2023-10-17 | $15.13 | $15.13 | 236 | — | — |
| 2023-10-16 | $14.53 | $14.53 | 588 | — | — |
| 2023-10-13 | $14.75 | $14.75 | 228 | — | — |
| 2023-10-12 | $14.75 | $14.75 | 716 | — | — |
| 2023-10-11 | $16.23 | $16.23 | 192 | — | — |
| 2023-10-10 | $16.25 | $16.25 | 192 | — | — |
| 2023-10-09 | $16.00 | $16.00 | 376 | — | — |
| 2023-10-06 | $15.00 | $15.00 | 52 | — | — |
| 2023-10-05 | $15.28 | $15.28 | 128 | — | — |
| 2023-10-04 | $16.50 | $16.50 | 232 | — | — |
| 2023-10-03 | $16.70 | $16.70 | 740 | — | — |
| 2023-10-02 | $16.75 | $16.75 | 264 | — | — |
| 2023-09-29 | $15.50 | $15.50 | 240 | — | — |
| 2023-09-28 | $15.13 | $15.13 | 388 | — | — |
| 2023-09-27 | $15.73 | $15.73 | 184 | — | — |
| 2023-09-26 | $15.88 | $15.88 | 180 | — | — |
| 2023-09-25 | $16.88 | $16.88 | 692 | — | — |
| 2023-09-22 | $16.28 | $16.28 | 264 | — | — |
| 2023-09-21 | $16.50 | $16.50 | 476 | — | — |
| 2023-09-20 | $15.08 | $15.08 | 464 | — | — |
| 2023-09-19 | $17.25 | $17.25 | 1,704 | — | — |
| 2023-09-18 | $17.00 | $17.00 | 6,432 | — | — |
| 2023-09-15 | $21.60 | $21.60 | 3,800 | — | — |
| 2023-09-14 | $15.30 | $15.30 | 904 | — | — |
| 2023-09-13 | $16.00 | $16.00 | 328 | — | — |
| 2023-09-12 | $16.50 | $16.50 | 488 | — | — |
| 2023-09-11 | $16.05 | $16.05 | 184 | — | — |
| 2023-09-08 | $15.00 | $15.00 | 496 | — | — |
| 2023-09-07 | $14.88 | $14.88 | 352 | — | — |
| 2023-09-06 | $14.53 | $14.53 | 512 | — | — |
| 2023-09-05 | $15.55 | $15.55 | 772 | — | — |
| 2023-09-01 | $15.25 | $15.25 | 180 | — | — |
| 2023-08-31 | $15.00 | $15.00 | 892 | — | — |
| 2023-08-30 | $15.00 | $15.00 | 592 | — | — |
| 2023-08-29 | $14.35 | $14.35 | 2,020 | — | — |
| 2023-08-28 | $16.10 | $16.10 | 1,976 | — | — |
| 2023-08-25 | $15.38 | $15.38 | 692 | — | — |
| 2023-08-24 | $16.48 | $16.48 | 736 | — | — |
| 2023-08-23 | $16.75 | $16.75 | 560 | — | — |
| 2023-08-22 | $17.25 | $17.25 | 396 | — | — |
| 2023-08-21 | $17.42 | $17.42 | 588 | — | — |
| 2023-08-18 | $16.75 | $16.75 | 736 | — | — |
| 2023-08-17 | $15.93 | $15.93 | 184 | — | — |
| 2023-08-16 | $15.70 | $15.70 | 2,016 | — | — |
| 2023-08-15 | $17.30 | $17.30 | 272 | — | — |
| 2023-08-14 | $18.15 | $18.15 | 72 | — | — |
| 2023-08-11 | $17.25 | $17.25 | 580 | — | — |
| 2023-08-10 | $16.70 | $16.70 | 1,660 | — | — |
| 2023-08-09 | $18.00 | $18.00 | 780 | — | — |
| 2023-08-08 | $19.25 | $19.25 | 904 | — | — |
| 2023-08-07 | $21.28 | $21.28 | 832 | — | — |
| 2023-08-04 | $22.50 | $22.50 | 1,620 | — | — |
| 2023-08-03 | $23.95 | $23.95 | 704 | — | — |
| 2023-08-02 | $24.00 | $24.00 | 1,040 | — | — |
| 2023-08-01 | $24.33 | $24.33 | 928 | — | — |
| 2023-07-31 | $24.00 | $24.00 | 1,412 | — | — |
| 2023-07-28 | $24.53 | $24.53 | 560 | — | — |
| 2023-07-27 | $24.25 | $24.25 | 1,420 | — | — |
| 2023-07-26 | $25.00 | $25.00 | 2,284 | — | — |
| 2023-07-25 | $24.70 | $24.70 | 1,064 | — | — |
| 2023-07-24 | $25.25 | $25.25 | 3,348 | — | — |
| 2023-07-21 | $26.00 | $26.00 | 2,292 | — | — |
| 2023-07-20 | $25.25 | $25.25 | 6,300 | — | — |
| 2023-07-19 | $25.75 | $25.75 | 4,208 | — | — |
| 2023-07-18 | $25.50 | $25.50 | 8,488 | — | — |
| 2023-07-17 | $25.50 | $25.50 | 20,948 | — | — |
| 2023-07-14 | $26.25 | $26.25 | 500,072 | — | — |
| 2023-07-13 | $18.25 | $18.25 | 53,664 | — | — |
| 2023-07-12 | $17.25 | $17.25 | 92 | — | — |
| 2023-07-11 | $17.13 | $17.13 | 144 | — | — |
| 2023-07-10 | $17.50 | $17.50 | 560 | — | — |
| 2023-07-07 | $17.00 | $17.00 | 16 | — | — |
| 2023-07-06 | $17.00 | $17.00 | 352 | — | — |
| 2023-07-05 | $17.25 | $17.25 | 140 | — | — |
| 2023-07-03 | $17.00 | $17.00 | 700 | — | — |
| 2023-06-30 | $17.00 | $17.00 | 236 | — | — |
| 2023-06-29 | $17.25 | $17.25 | 112 | — | — |
| 2023-06-28 | $17.38 | $17.38 | 244 | — | — |
| 2023-06-27 | $17.50 | $17.50 | 116 | — | — |
| 2023-06-26 | $17.25 | $17.25 | 120 | — | — |
| 2023-06-23 | $17.67 | $17.67 | 92 | — | — |
| 2023-06-22 | $17.50 | $17.50 | 64 | — | — |
| 2023-06-21 | $18.28 | $18.28 | 212 | — | — |
| 2023-06-20 | $17.00 | $17.00 | 2,852 | — | — |
| 2023-06-16 | $18.48 | $18.48 | 192 | — | — |
| 2023-06-15 | $18.50 | $18.50 | 508 | — | — |
| 2023-06-14 | $17.75 | $17.75 | 924 | — | — |
| 2023-06-13 | $18.50 | $18.50 | 104 | — | — |
| 2023-06-12 | $18.25 | $18.25 | 192 | — | — |
| 2023-06-09 | $18.25 | $18.25 | 156 | — | — |
| 2023-06-08 | $18.00 | $18.00 | 380 | — | — |
| 2023-06-07 | $17.50 | $17.50 | 152 | — | — |
| 2023-06-06 | $16.63 | $16.63 | 208 | — | — |
| 2023-06-05 | $17.25 | $17.25 | 212 | — | — |
| 2023-06-02 | $17.33 | $17.33 | 152 | — | — |
| 2023-06-01 | $17.95 | $17.95 | 136 | — | — |
| 2023-05-31 | $18.13 | $18.13 | 20 | — | — |
| 2023-05-30 | $18.38 | $18.38 | 244 | — | — |
| 2023-05-26 | $18.50 | $18.50 | 152 | — | — |
| 2023-05-25 | $17.75 | $17.75 | 116 | — | — |
| 2023-05-24 | $17.00 | $17.00 | 200 | — | — |
| 2023-05-23 | $16.78 | $16.78 | 84 | — | — |
| 2023-05-22 | $18.00 | $18.00 | 360 | — | — |
| 2023-05-19 | $17.50 | $17.50 | 220 | — | — |
| 2023-05-18 | $17.55 | $17.55 | 80 | — | — |
| 2023-05-17 | $17.55 | $17.55 | 184 | — | — |
| 2023-05-16 | $18.50 | $18.50 | 80 | — | — |
| 2023-05-15 | $17.75 | $17.75 | 80 | — | — |
| 2023-05-12 | $18.00 | $18.00 | 144 | — | — |
| 2023-05-11 | $18.00 | $18.00 | 748 | — | — |
| 2023-05-10 | $19.25 | $19.25 | 648 | — | — |
| 2023-05-09 | $18.75 | $18.75 | 84 | — | — |
| 2023-05-08 | $20.00 | $20.00 | 180 | — | — |
| 2023-05-05 | $18.75 | $18.75 | 1,180 | — | — |
| 2023-05-04 | $21.00 | $21.00 | 88 | — | — |
| 2023-05-03 | $21.00 | $21.00 | 16 | — | — |
| 2023-05-02 | $21.35 | $21.35 | 772 | — | — |
| 2023-05-01 | $20.25 | $20.25 | 104 | — | — |
| 2023-04-28 | $19.50 | $19.50 | 344 | — | — |
| 2023-04-27 | $20.03 | $20.03 | 56 | — | — |
| 2023-04-26 | $20.48 | $20.48 | 192 | — | — |
| 2023-04-25 | $19.50 | $19.50 | 208 | — | — |
| 2023-04-24 | $19.90 | $19.90 | 408 | — | — |
| 2023-04-21 | $19.85 | $19.85 | 164 | — | — |
| 2023-04-20 | $20.00 | $20.00 | 388 | — | — |
| 2023-04-19 | $19.90 | $19.90 | 404 | — | — |
| 2023-04-18 | $19.25 | $19.25 | 916 | — | — |
| 2023-04-17 | $21.25 | $21.25 | 76 | — | — |
| 2023-04-14 | $20.38 | $20.38 | 480 | — | — |
| 2023-04-13 | $21.00 | $21.00 | 700 | — | — |
| 2023-04-12 | $21.25 | $21.25 | 1,276 | — | — |
| 2023-04-11 | $21.25 | $21.25 | 944 | — | — |
| 2023-04-10 | $22.48 | $22.48 | 376 | — | — |
| 2023-04-06 | $21.50 | $21.50 | 632 | — | — |
| 2023-04-05 | $22.63 | $22.63 | 556 | — | — |
| 2023-04-04 | $22.25 | $22.25 | 444 | — | — |
| 2023-04-03 | $22.50 | $22.50 | 948 | — | — |
| 2023-03-31 | $21.75 | $21.75 | 1,284 | — | — |
| 2023-03-30 | $21.67 | $21.67 | 664 | — | — |
| 2023-03-29 | $21.25 | $21.25 | 1,216 | — | — |
| 2023-03-28 | $19.50 | $19.50 | 1,056 | — | — |
| 2023-03-27 | $19.75 | $19.75 | 1,144 | — | — |
| 2023-03-24 | $21.28 | $21.28 | 1,084 | — | — |
| 2023-03-23 | $19.75 | $19.75 | 1,576 | — | — |
| 2023-03-22 | $22.75 | $22.75 | 4,140 | — | — |
| 2023-03-21 | $26.00 | $26.00 | 10,728 | — | — |
| 2023-03-20 | $31.00 | $31.00 | 7,112 | — | — |
| 2023-03-17 | $37.50 | $37.50 | 46,056 | — | — |
| 2023-03-16 | $39.00 | $39.00 | 121,096 | — | — |
| 2023-03-15 | $31.75 | $31.75 | 151,104 | — | — |
| 2023-03-14 | $32.25 | $32.25 | 2,091,600 | — | — |
| 2023-03-13 | $18.00 | $18.00 | 216 | — | — |
| 2023-03-10 | $17.00 | $17.00 | 96 | — | — |
| 2023-03-09 | $17.50 | $17.50 | 152 | — | — |
| 2023-03-08 | $17.50 | $17.50 | 140 | — | — |
| 2023-03-07 | $19.00 | $19.00 | 48 | — | — |
| 2023-03-06 | $16.53 | $16.53 | 144 | — | — |
| 2023-03-03 | $18.75 | $18.75 | 180 | — | — |
| 2023-03-02 | $19.00 | $19.00 | 196 | — | — |
| 2023-03-01 | $18.50 | $18.50 | 28 | — | — |
| 2023-02-28 | $18.50 | $18.50 | 100 | — | — |
| 2023-02-27 | $18.75 | $18.75 | 828 | — | — |
| 2023-02-24 | $19.98 | $19.98 | 12 | — | — |
| 2023-02-23 | $17.50 | $17.50 | 236 | — | — |
| 2023-02-22 | $17.28 | $17.28 | 144 | — | — |
| 2023-02-21 | $18.53 | $18.53 | 360 | — | — |
| 2023-02-17 | $18.00 | $18.00 | 296 | — | — |
| 2023-02-16 | $18.50 | $18.50 | 224 | — | — |
| 2023-02-15 | $20.00 | $20.00 | 92 | — | — |
| 2023-02-14 | $18.90 | $18.90 | 32 | — | — |
| 2023-02-13 | $18.00 | $18.00 | 60 | — | — |
| 2023-02-10 | $17.25 | $17.25 | 108 | — | — |
| 2023-02-09 | $18.25 | $18.25 | 112 | — | — |
| 2023-02-08 | $18.25 | $18.25 | 112 | — | — |
| 2023-02-07 | $19.40 | $19.40 | 660 | — | — |
| 2023-02-06 | $20.00 | $20.00 | 156 | — | — |
| 2023-02-03 | $20.00 | $20.00 | 228 | — | — |
| 2023-02-02 | $19.75 | $19.75 | 448 | — | — |
| 2023-02-01 | $19.75 | $19.75 | 512 | — | — |
| 2023-01-31 | $19.75 | $19.75 | 208 | — | — |
| 2023-01-30 | $20.00 | $20.00 | 236 | — | — |
| 2023-01-27 | $18.75 | $18.75 | 192 | — | — |
| 2023-01-26 | $18.75 | $18.75 | 392 | — | — |
| 2023-01-25 | $20.50 | $20.50 | 476 | — | — |
| 2023-01-24 | $19.50 | $19.50 | 768 | — | — |
| 2023-01-23 | $17.25 | $17.25 | 360 | — | — |
| 2023-01-20 | $18.63 | $18.63 | 112 | — | — |
| 2023-01-19 | $16.75 | $16.75 | 52 | — | — |
| 2023-01-18 | $18.00 | $18.00 | 256 | — | — |
| 2023-01-17 | $18.25 | $18.25 | 36 | — | — |
| 2023-01-13 | $17.50 | $17.50 | 556 | — | — |
| 2023-01-12 | $17.50 | $17.50 | 152 | — | — |
| 2023-01-11 | $16.25 | $16.25 | 608 | — | — |
| 2023-01-10 | $17.75 | $17.75 | 612 | — | — |
| 2023-01-09 | $16.78 | $16.78 | 768 | — | — |
| 2023-01-06 | $16.85 | $16.85 | 236 | — | — |
| 2023-01-05 | $16.88 | $16.88 | 20 | — | — |
| 2023-01-04 | $17.48 | $17.48 | 524 | — | — |
| 2023-01-03 | $16.28 | $16.28 | 120 | — | — |