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
- 2020-08-21 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 | $10.40 | $10.40 | 4,020 | — | — |
| 2023-12-28 | $10.60 | $10.60 | 22,310 | — | — |
| 2023-12-27 | $9.80 | $9.80 | 3,650 | — | — |
| 2023-12-26 | $9.73 | $9.73 | 5,300 | — | — |
| 2023-12-22 | $8.90 | $8.90 | 3,860 | — | — |
| 2023-12-21 | $8.50 | $8.50 | 17,080 | — | — |
| 2023-12-20 | $9.00 | $9.00 | 29,240 | — | — |
| 2023-12-19 | $10.60 | $10.60 | 50,260 | — | — |
| 2023-12-18 | $10.20 | $10.20 | 23,410 | — | — |
| 2023-12-15 | $9.40 | $9.40 | 6,420 | — | — |
| 2023-12-14 | $9.50 | $9.50 | 14,840 | — | — |
| 2023-12-13 | $9.40 | $9.40 | 16,270 | — | — |
| 2023-12-12 | $9.09 | $9.09 | 23,790 | — | — |
| 2023-12-11 | $8.62 | $8.62 | 97,940 | — | — |
| 2023-12-08 | $13.50 | $13.50 | 7,120 | — | — |
| 2023-12-07 | $14.10 | $14.10 | 29,630 | — | — |
| 2023-12-06 | $19.00 | $19.00 | 16,070 | — | — |
| 2023-12-05 | $20.00 | $20.00 | 12,320 | — | — |
| 2023-12-04 | $22.40 | $22.40 | 10,760 | — | — |
| 2023-12-01 | $23.00 | $23.00 | 5,390 | — | — |
| 2023-11-30 | $23.80 | $23.80 | 16,410 | — | — |
| 2023-11-29 | $21.90 | $21.90 | 31,440 | — | — |
| 2023-11-28 | $21.10 | $21.10 | 35,440 | — | — |
| 2023-11-27 | $23.70 | $23.70 | 80,430 | — | — |
| 2023-11-24 | $28.10 | $28.10 | 93,350 | — | — |
| 2023-11-22 | $26.50 | $26.50 | 621,850 | — | — |
| 2023-11-21 | $31.10 | $31.10 | 5,774,080 | — | — |
| 2023-11-20 | $15.80 | $15.80 | 27,530 | — | — |
| 2023-11-17 | $11.70 | $11.70 | 6,770 | — | — |
| 2023-11-16 | $10.40 | $10.40 | 2,140 | — | — |
| 2023-11-15 | $10.00 | $10.00 | 4,230 | — | — |
| 2023-11-14 | $9.83 | $9.83 | 1,480 | — | — |
| 2023-11-13 | $9.65 | $9.65 | 3,500 | — | — |
| 2023-11-10 | $9.20 | $9.20 | 2,550 | — | — |
| 2023-11-09 | $9.00 | $9.00 | 1,910 | — | — |
| 2023-11-08 | $9.10 | $9.10 | 3,580 | — | — |
| 2023-11-07 | $8.86 | $8.86 | 3,990 | — | — |
| 2023-11-06 | $8.40 | $8.40 | 1,790 | — | — |
| 2023-11-03 | $9.02 | $9.02 | 600 | — | — |
| 2023-11-02 | $9.39 | $9.39 | 1,280 | — | — |
| 2023-11-01 | $8.13 | $8.13 | 3,880 | — | — |
| 2023-10-31 | $8.70 | $8.70 | 5,550 | — | — |
| 2023-10-30 | $10.35 | $10.35 | 2,370 | — | — |
| 2023-10-27 | $10.70 | $10.70 | 3,700 | — | — |
| 2023-10-26 | $9.50 | $9.50 | 1,100 | — | — |
| 2023-10-25 | $9.80 | $9.80 | 1,310 | — | — |
| 2023-10-24 | $9.80 | $9.80 | 2,500 | — | — |
| 2023-10-23 | $10.00 | $10.00 | 1,850 | — | — |
| 2023-10-20 | $9.60 | $9.60 | 1,990 | — | — |
| 2023-10-19 | $9.90 | $9.90 | 1,510 | — | — |
| 2023-10-18 | $9.90 | $9.90 | 920 | — | — |
| 2023-10-17 | $9.50 | $9.50 | 2,210 | — | — |
| 2023-10-16 | $9.50 | $9.50 | 2,930 | — | — |
| 2023-10-13 | $8.23 | $8.23 | 500 | — | — |
| 2023-10-12 | $8.15 | $8.15 | 640 | — | — |
| 2023-10-11 | $7.00 | $7.00 | 1,570 | — | — |
| 2023-10-10 | $7.50 | $7.50 | 340 | — | — |
| 2023-10-09 | $7.50 | $7.50 | 260 | — | — |
| 2023-10-06 | $7.00 | $7.00 | 1,060 | — | — |
| 2023-10-05 | $7.20 | $7.20 | 1,110 | — | — |
| 2023-10-04 | $7.40 | $7.40 | 1,830 | — | — |
| 2023-10-03 | $7.11 | $7.11 | 780 | — | — |
| 2023-10-02 | $7.20 | $7.20 | 130 | — | — |
| 2023-09-29 | $6.81 | $6.81 | 1,410 | — | — |
| 2023-09-28 | $6.52 | $6.52 | 1,580 | — | — |
| 2023-09-27 | $7.01 | $7.01 | 410 | — | — |
| 2023-09-26 | $7.15 | $7.15 | 350 | — | — |
| 2023-09-25 | $6.70 | $6.70 | 810 | — | — |
| 2023-09-22 | $6.70 | $6.70 | 2,960 | — | — |
| 2023-09-21 | $6.50 | $6.50 | 11,520 | — | — |
| 2023-09-20 | $8.00 | $8.00 | 1,730 | — | — |
| 2023-09-19 | $8.80 | $8.80 | 1,160 | — | — |
| 2023-09-18 | $8.44 | $8.44 | 550 | — | — |
| 2023-09-15 | $8.41 | $8.41 | 1,540 | — | — |
| 2023-09-14 | $8.54 | $8.54 | 500 | — | — |
| 2023-09-13 | $8.90 | $8.90 | 240 | — | — |
| 2023-09-12 | $8.60 | $8.60 | 560 | — | — |
| 2023-09-11 | $7.80 | $7.80 | 2,470 | — | — |
| 2023-09-08 | $8.55 | $8.55 | 1,200 | — | — |
| 2023-09-07 | $8.40 | $8.40 | 3,330 | — | — |
| 2023-09-06 | $8.93 | $8.93 | 6,750 | — | — |
| 2023-09-05 | $8.30 | $8.30 | 950 | — | — |
| 2023-09-01 | $8.09 | $8.09 | 4,990 | — | — |
| 2023-08-31 | $8.90 | $8.90 | 5,140 | — | — |
| 2023-08-30 | $10.00 | $10.00 | 780 | — | — |
| 2023-08-29 | $9.30 | $9.30 | 1,460 | — | — |
| 2023-08-28 | $9.50 | $9.50 | 2,140 | — | — |
| 2023-08-25 | $9.40 | $9.40 | 420 | — | — |
| 2023-08-24 | $9.30 | $9.30 | 3,710 | — | — |
| 2023-08-23 | $9.70 | $9.70 | 5,540 | — | — |
| 2023-08-22 | $10.80 | $10.80 | 3,540 | — | — |
| 2023-08-21 | $11.40 | $11.40 | 11,210 | — | — |
| 2023-08-18 | $11.40 | $11.40 | 320 | — | — |
| 2023-08-17 | $11.30 | $11.30 | 2,450 | — | — |
| 2023-08-16 | $11.20 | $11.20 | 2,320 | — | — |
| 2023-08-15 | $11.20 | $11.20 | 220 | — | — |
| 2023-08-14 | $11.30 | $11.30 | 720 | — | — |
| 2023-08-11 | $11.30 | $11.30 | 360 | — | — |
| 2023-08-10 | $11.30 | $11.30 | 890 | — | — |
| 2023-08-09 | $11.30 | $11.30 | 280 | — | — |
| 2023-08-08 | $11.30 | $11.30 | 920 | — | — |
| 2023-08-07 | $11.00 | $11.00 | 4,520 | — | — |
| 2023-08-04 | $11.70 | $11.70 | 150 | — | — |
| 2023-08-03 | $11.30 | $11.30 | 1,390 | — | — |
| 2023-08-02 | $11.00 | $11.00 | 2,650 | — | — |
| 2023-08-01 | $11.60 | $11.60 | 2,130 | — | — |
| 2023-07-31 | $11.85 | $11.85 | 1,240 | — | — |
| 2023-07-28 | $11.20 | $11.20 | 370 | — | — |
| 2023-07-27 | $10.80 | $10.80 | 860 | — | — |
| 2023-07-26 | $11.00 | $11.00 | 2,310 | — | — |
| 2023-07-25 | $11.60 | $11.60 | 970 | — | — |
| 2023-07-24 | $11.30 | $11.30 | 990 | — | — |
| 2023-07-21 | $11.30 | $11.30 | 1,820 | — | — |
| 2023-07-20 | $10.80 | $10.80 | 2,900 | — | — |
| 2023-07-19 | $10.40 | $10.40 | 2,890 | — | — |
| 2023-07-18 | $10.10 | $10.10 | 3,080 | — | — |
| 2023-07-17 | $10.50 | $10.50 | 9,130 | — | — |
| 2023-07-14 | $10.80 | $10.80 | 1,560 | — | — |
| 2023-07-13 | $11.00 | $11.00 | 270 | — | — |
| 2023-07-12 | $11.00 | $11.00 | 1,790 | — | — |
| 2023-07-11 | $11.30 | $11.30 | 1,140 | — | — |
| 2023-07-10 | $11.00 | $11.00 | 2,070 | — | — |
| 2023-07-07 | $11.00 | $11.00 | 5,280 | — | — |
| 2023-07-06 | $11.50 | $11.50 | 580 | — | — |
| 2023-07-05 | $11.60 | $11.60 | 4,160 | — | — |
| 2023-07-03 | $12.00 | $12.00 | 440 | — | — |
| 2023-06-30 | $11.70 | $11.70 | 2,040 | — | — |
| 2023-06-29 | $11.80 | $11.80 | 350 | — | — |
| 2023-06-28 | $11.60 | $11.60 | 1,430 | — | — |
| 2023-06-27 | $11.70 | $11.70 | 1,370 | — | — |
| 2023-06-26 | $11.70 | $11.70 | 1,210 | — | — |
| 2023-06-23 | $11.90 | $11.90 | 380 | — | — |
| 2023-06-22 | $11.30 | $11.30 | 640 | — | — |
| 2023-06-21 | $10.70 | $10.70 | 6,820 | — | — |
| 2023-06-20 | $10.60 | $10.60 | 7,800 | — | — |
| 2023-06-16 | $11.91 | $11.91 | 2,110 | — | — |
| 2023-06-15 | $11.45 | $11.45 | 7,050 | — | — |
| 2023-06-14 | $11.90 | $11.90 | 910 | — | — |
| 2023-06-13 | $11.40 | $11.40 | 6,070 | — | — |
| 2023-06-12 | $10.70 | $10.70 | 1,030 | — | — |
| 2023-06-09 | $11.30 | $11.30 | 760 | — | — |
| 2023-06-08 | $10.40 | $10.40 | 4,100 | — | — |
| 2023-06-07 | $10.70 | $10.70 | 1,110 | — | — |
| 2023-06-06 | $10.50 | $10.50 | 2,630 | — | — |
| 2023-06-05 | $10.10 | $10.10 | 4,070 | — | — |
| 2023-06-02 | $10.90 | $10.90 | 3,410 | — | — |
| 2023-06-01 | $10.40 | $10.40 | 5,420 | — | — |
| 2023-05-31 | $11.40 | $11.40 | 6,790 | — | — |
| 2023-05-30 | $10.90 | $10.90 | 11,470 | — | — |
| 2023-05-26 | $11.00 | $11.00 | 2,220 | — | — |
| 2023-05-25 | $11.30 | $11.30 | 1,500 | — | — |
| 2023-05-24 | $12.25 | $12.25 | 50 | — | — |
| 2023-05-23 | $12.40 | $12.40 | 1,250 | — | — |
| 2023-05-22 | $11.67 | $11.67 | 910 | — | — |
| 2023-05-19 | $11.80 | $11.80 | 680 | — | — |
| 2023-05-18 | $12.20 | $12.20 | 2,710 | — | — |
| 2023-05-17 | $12.00 | $12.00 | 7,790 | — | — |
| 2023-05-16 | $11.90 | $11.90 | 4,250 | — | — |
| 2023-05-15 | $12.00 | $12.00 | 560 | — | — |
| 2023-05-12 | $11.60 | $11.60 | 3,170 | — | — |
| 2023-05-11 | $11.90 | $11.90 | 2,720 | — | — |
| 2023-05-10 | $11.30 | $11.30 | 1,860 | — | — |
| 2023-05-09 | $11.10 | $11.10 | 3,980 | — | — |
| 2023-05-08 | $11.30 | $11.30 | 10,180 | — | — |
| 2023-05-05 | $14.00 | $14.00 | 1,100 | — | — |
| 2023-05-04 | $15.70 | $15.70 | 19,590 | — | — |
| 2023-05-03 | $14.20 | $14.20 | 28,790 | — | — |
| 2023-05-02 | $14.60 | $14.60 | 371,600 | — | — |
| 2023-05-01 | $8.30 | $8.30 | 31,710 | — | — |
| 2023-04-28 | $15.80 | $15.80 | 1,930 | — | — |
| 2023-04-27 | $15.50 | $15.50 | 1,310 | — | — |
| 2023-04-26 | $16.30 | $16.30 | 470 | — | — |
| 2023-04-25 | $16.50 | $16.50 | 380 | — | — |
| 2023-04-24 | $16.20 | $16.20 | 2,450 | — | — |
| 2023-04-21 | $17.15 | $17.15 | 1,370 | — | — |
| 2023-04-20 | $15.40 | $15.40 | 2,900 | — | — |
| 2023-04-19 | $16.70 | $16.70 | 340 | — | — |
| 2023-04-18 | $16.40 | $16.40 | 830 | — | — |
| 2023-04-17 | $16.55 | $16.55 | 530 | — | — |
| 2023-04-14 | $16.00 | $16.00 | 260 | — | — |
| 2023-04-13 | $16.70 | $16.70 | 620 | — | — |
| 2023-04-12 | $16.10 | $16.10 | 1,230 | — | — |
| 2023-04-11 | $16.00 | $16.00 | 3,390 | — | — |
| 2023-04-10 | $16.30 | $16.30 | 3,150 | — | — |
| 2023-04-06 | $16.70 | $16.70 | 2,560 | — | — |
| 2023-04-05 | $17.50 | $17.50 | 4,650 | — | — |
| 2023-04-04 | $17.00 | $17.00 | 550 | — | — |
| 2023-04-03 | $16.81 | $16.81 | 280 | — | — |
| 2023-03-31 | $16.60 | $16.60 | 190 | — | — |
| 2023-03-30 | $17.50 | $17.50 | 3,070 | — | — |
| 2023-03-29 | $17.39 | $17.39 | 2,920 | — | — |
| 2023-03-28 | $16.30 | $16.30 | 910 | — | — |
| 2023-03-27 | $17.20 | $17.20 | 1,250 | — | — |
| 2023-03-24 | $16.80 | $16.80 | 90 | — | — |
| 2023-03-23 | $16.60 | $16.60 | 5,840 | — | — |
| 2023-03-22 | $16.10 | $16.10 | 230 | — | — |
| 2023-03-21 | $17.30 | $17.30 | 1,420 | — | — |
| 2023-03-20 | $17.90 | $17.90 | 490 | — | — |
| 2023-03-17 | $16.50 | $16.50 | 1,020 | — | — |
| 2023-03-16 | $17.10 | $17.10 | 1,390 | — | — |
| 2023-03-15 | $15.40 | $15.40 | 4,310 | — | — |
| 2023-03-14 | $17.10 | $17.10 | 560 | — | — |
| 2023-03-13 | $17.10 | $17.10 | 2,020 | — | — |
| 2023-03-10 | $17.40 | $17.40 | 5,300 | — | — |
| 2023-03-09 | $17.90 | $17.90 | 2,640 | — | — |
| 2023-03-08 | $19.30 | $19.30 | 8,770 | — | — |
| 2023-03-07 | $23.00 | $23.00 | 35,130 | — | — |
| 2023-03-06 | $18.30 | $18.30 | 3,590 | — | — |
| 2023-03-03 | $16.50 | $16.50 | 27,710 | — | — |
| 2023-03-02 | $19.10 | $19.10 | 930 | — | — |
| 2023-03-01 | $18.70 | $18.70 | 660 | — | — |
| 2023-02-28 | $19.80 | $19.80 | 2,480 | — | — |
| 2023-02-27 | $19.40 | $19.40 | 490 | — | — |
| 2023-02-24 | $19.20 | $19.20 | 200 | — | — |
| 2023-02-23 | $19.20 | $19.20 | 3,720 | — | — |
| 2023-02-22 | $20.00 | $20.00 | 1,010 | — | — |
| 2023-02-21 | $20.50 | $20.50 | 1,090 | — | — |
| 2023-02-17 | $21.20 | $21.20 | 550 | — | — |
| 2023-02-16 | $21.60 | $21.60 | 1,620 | — | — |
| 2023-02-15 | $21.10 | $21.10 | 380 | — | — |
| 2023-02-14 | $22.30 | $22.30 | 1,100 | — | — |
| 2023-02-13 | $22.30 | $22.30 | 920 | — | — |
| 2023-02-10 | $20.90 | $20.90 | 860 | — | — |
| 2023-02-09 | $21.90 | $21.90 | 550 | — | — |
| 2023-02-08 | $21.90 | $21.90 | 590 | — | — |
| 2023-02-07 | $21.10 | $21.10 | 3,450 | — | — |
| 2023-02-06 | $21.90 | $21.90 | 570 | — | — |
| 2023-02-03 | $23.10 | $23.10 | 1,050 | — | — |
| 2023-02-02 | $23.10 | $23.10 | 2,540 | — | — |
| 2023-02-01 | $21.70 | $21.70 | 2,250 | — | — |
| 2023-01-31 | $21.60 | $21.60 | 1,150 | — | — |
| 2023-01-30 | $21.10 | $21.10 | 2,820 | — | — |
| 2023-01-27 | $22.60 | $22.60 | 920 | — | — |
| 2023-01-26 | $22.20 | $22.20 | 1,160 | — | — |
| 2023-01-25 | $21.20 | $21.20 | 590 | — | — |
| 2023-01-24 | $21.20 | $21.20 | 1,690 | — | — |
| 2023-01-23 | $22.00 | $22.00 | 2,830 | — | — |
| 2023-01-20 | $21.20 | $21.20 | 910 | — | — |
| 2023-01-19 | $22.40 | $22.40 | 2,180 | — | — |
| 2023-01-18 | $22.50 | $22.50 | 1,250 | — | — |
| 2023-01-17 | $22.60 | $22.60 | 1,850 | — | — |
| 2023-01-13 | $20.50 | $20.50 | 1,380 | — | — |
| 2023-01-12 | $20.70 | $20.70 | 3,050 | — | — |
| 2023-01-11 | $22.15 | $22.15 | 770 | — | — |
| 2023-01-10 | $21.00 | $21.00 | 1,510 | — | — |
| 2023-01-09 | $20.10 | $20.10 | 1,770 | — | — |
| 2023-01-06 | $19.10 | $19.10 | 4,450 | — | — |
| 2023-01-05 | $17.60 | $17.60 | 1,600 | — | — |
| 2023-01-04 | $18.20 | $18.20 | 3,230 | — | — |
| 2023-01-03 | $16.50 | $16.50 | 1,590 | — | — |