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
- 2010-12-17 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 | $9.84 | $9.84 | 30,867 | — | — |
| 2023-12-28 | $9.72 | $9.72 | 35,608 | — | — |
| 2023-12-27 | $9.72 | $9.72 | 16,883 | — | — |
| 2023-12-26 | $9.84 | $9.84 | 56,550 | — | — |
| 2023-12-22 | $9.48 | $9.48 | 19,158 | — | — |
| 2023-12-21 | $9.12 | $9.12 | 20,017 | — | — |
| 2023-12-20 | $9.24 | $9.24 | 21,367 | — | — |
| 2023-12-19 | $9.12 | $9.12 | 16,192 | — | — |
| 2023-12-18 | $9.12 | $9.12 | 14,667 | — | — |
| 2023-12-15 | $9.00 | $9.00 | 55,042 | — | — |
| 2023-12-14 | $9.48 | $9.48 | 21,292 | — | — |
| 2023-12-13 | $9.36 | $9.36 | 22,708 | — | — |
| 2023-12-12 | $8.76 | $8.76 | 30,092 | — | — |
| 2023-12-11 | $9.12 | $9.12 | 18,242 | — | — |
| 2023-12-08 | $9.12 | $9.12 | 17,992 | — | — |
| 2023-12-07 | $8.88 | $8.88 | 12,908 | — | — |
| 2023-12-06 | $9.24 | $9.24 | 16,708 | — | — |
| 2023-12-05 | $9.00 | $9.00 | 30,142 | — | — |
| 2023-12-04 | $8.88 | $8.88 | 18,208 | — | — |
| 2023-12-01 | $8.64 | $8.64 | 8,017 | — | — |
| 2023-11-30 | $8.40 | $8.40 | 31,283 | — | — |
| 2023-11-29 | $8.64 | $8.64 | 38,042 | — | — |
| 2023-11-28 | $8.88 | $8.88 | 22,192 | — | — |
| 2023-11-27 | $8.64 | $8.64 | 53,800 | — | — |
| 2023-11-24 | $8.64 | $8.64 | 98,692 | — | — |
| 2023-11-22 | $7.80 | $7.80 | 91,475 | — | — |
| 2023-11-21 | $7.80 | $7.80 | 38,700 | — | — |
| 2023-11-20 | $8.04 | $8.04 | 129,008 | — | — |
| 2023-11-17 | $8.64 | $8.64 | 30,758 | — | — |
| 2023-11-16 | $8.40 | $8.40 | 32,242 | — | — |
| 2023-11-15 | $8.88 | $8.88 | 79,675 | — | — |
| 2023-11-14 | $8.28 | $8.28 | 184,817 | — | — |
| 2023-11-13 | $8.40 | $8.40 | 112,767 | — | — |
| 2023-11-10 | $9.00 | $9.00 | 76,408 | — | — |
| 2023-11-09 | $9.00 | $9.00 | 150,617 | — | — |
| 2023-11-08 | $10.20 | $10.20 | 39,808 | — | — |
| 2023-11-07 | $10.68 | $10.68 | 42,900 | — | — |
| 2023-11-06 | $10.56 | $10.56 | 110,208 | — | — |
| 2023-11-03 | $10.44 | $10.44 | 73,225 | — | — |
| 2023-11-02 | $10.44 | $10.44 | 51,442 | — | — |
| 2023-11-01 | $10.68 | $10.68 | 50,767 | — | — |
| 2023-10-31 | $10.56 | $10.56 | 35,258 | — | — |
| 2023-10-30 | $10.44 | $10.44 | 54,525 | — | — |
| 2023-10-27 | $9.84 | $9.84 | 67,500 | — | — |
| 2023-10-26 | $9.72 | $9.72 | 69,550 | — | — |
| 2023-10-25 | $9.96 | $9.96 | 100,175 | — | — |
| 2023-10-24 | $10.56 | $10.56 | 163,450 | — | — |
| 2023-10-23 | $10.68 | $10.68 | 224,425 | — | — |
| 2023-10-20 | $11.64 | $11.64 | 179,675 | — | — |
| 2023-10-19 | $12.60 | $12.60 | 407,150 | — | — |
| 2023-10-18 | $12.12 | $12.12 | 722,225 | — | — |
| 2023-10-17 | $15.00 | $15.00 | 6,323,483 | — | — |
| 2023-10-16 | $8.76 | $8.76 | 3,967 | — | — |
| 2023-10-13 | $8.52 | $8.52 | 2,942 | — | — |
| 2023-10-12 | $9.00 | $9.00 | 5,408 | — | — |
| 2023-10-11 | $8.88 | $8.88 | 9,250 | — | — |
| 2023-10-10 | $8.76 | $8.76 | 15,458 | — | — |
| 2023-10-09 | $9.24 | $9.24 | 50,100 | — | — |
| 2023-10-06 | $9.12 | $9.12 | 7,583 | — | — |
| 2023-10-05 | $9.48 | $9.48 | 7,233 | — | — |
| 2023-10-04 | $9.48 | $9.48 | 9,725 | — | — |
| 2023-10-03 | $9.48 | $9.48 | 31,117 | — | — |
| 2023-10-02 | $10.20 | $10.20 | 7,192 | — | — |
| 2023-09-29 | $10.68 | $10.68 | 7,183 | — | — |
| 2023-09-28 | $10.44 | $10.44 | 4,558 | — | — |
| 2023-09-27 | $10.56 | $10.56 | 4,950 | — | — |
| 2023-09-26 | $10.80 | $10.80 | 7,992 | — | — |
| 2023-09-25 | $10.68 | $10.68 | 6,875 | — | — |
| 2023-09-22 | $11.04 | $11.04 | 9,425 | — | — |
| 2023-09-21 | $11.28 | $11.28 | 13,608 | — | — |
| 2023-09-20 | $11.64 | $11.64 | 5,917 | — | — |
| 2023-09-19 | $11.28 | $11.28 | 9,733 | — | — |
| 2023-09-18 | $12.00 | $12.00 | 37,917 | — | — |
| 2023-09-15 | $10.92 | $10.92 | 9,000 | — | — |
| 2023-09-14 | $10.80 | $10.80 | 5,317 | — | — |
| 2023-09-13 | $10.80 | $10.80 | 9,583 | — | — |
| 2023-09-12 | $11.28 | $11.28 | 1,158 | — | — |
| 2023-09-11 | $11.28 | $11.28 | 1,225 | — | — |
| 2023-09-08 | $11.64 | $11.64 | 10,550 | — | — |
| 2023-09-07 | $10.92 | $10.92 | 3,250 | — | — |
| 2023-09-06 | $11.04 | $11.04 | 4,417 | — | — |
| 2023-09-05 | $11.40 | $11.40 | 4,550 | — | — |
| 2023-09-01 | $11.76 | $11.76 | 11,967 | — | — |
| 2023-08-31 | $11.88 | $11.88 | 11,150 | — | — |
| 2023-08-30 | $11.40 | $11.40 | 6,467 | — | — |
| 2023-08-29 | $11.28 | $11.28 | 4,317 | — | — |
| 2023-08-28 | $11.16 | $11.16 | 14,983 | — | — |
| 2023-08-25 | $10.68 | $10.68 | 4,100 | — | — |
| 2023-08-24 | $11.16 | $11.16 | 7,025 | — | — |
| 2023-08-23 | $10.92 | $10.92 | 3,300 | — | — |
| 2023-08-22 | $11.04 | $11.04 | 5,483 | — | — |
| 2023-08-21 | $10.68 | $10.68 | 8,017 | — | — |
| 2023-08-18 | $11.16 | $11.16 | 2,708 | — | — |
| 2023-08-17 | $11.04 | $11.04 | 6,417 | — | — |
| 2023-08-16 | $11.40 | $11.40 | 15,233 | — | — |
| 2023-08-15 | $11.88 | $11.88 | 9,267 | — | — |
| 2023-08-14 | $12.00 | $12.00 | 7,392 | — | — |
| 2023-08-11 | $12.60 | $12.60 | 9,967 | — | — |
| 2023-08-10 | $12.84 | $12.84 | 4,042 | — | — |
| 2023-08-09 | $12.72 | $12.72 | 12,492 | — | — |
| 2023-08-08 | $12.96 | $12.96 | 7,917 | — | — |
| 2023-08-07 | $13.08 | $13.08 | 8,167 | — | — |
| 2023-08-04 | $13.20 | $13.20 | 5,625 | — | — |
| 2023-08-03 | $13.32 | $13.32 | 9,342 | — | — |
| 2023-08-02 | $13.32 | $13.32 | 6,308 | — | — |
| 2023-08-01 | $13.08 | $13.08 | 3,467 | — | — |
| 2023-07-31 | $13.32 | $13.32 | 9,833 | — | — |
| 2023-07-28 | $13.44 | $13.44 | 4,517 | — | — |
| 2023-07-27 | $13.20 | $13.20 | 12,700 | — | — |
| 2023-07-26 | $13.08 | $13.08 | 5,142 | — | — |
| 2023-07-25 | $12.84 | $12.84 | 3,942 | — | — |
| 2023-07-24 | $13.20 | $13.20 | 8,383 | — | — |
| 2023-07-21 | $13.08 | $13.08 | 3,608 | — | — |
| 2023-07-20 | $13.08 | $13.08 | 5,133 | — | — |
| 2023-07-19 | $13.32 | $13.32 | 3,067 | — | — |
| 2023-07-18 | $13.20 | $13.20 | 12,467 | — | — |
| 2023-07-17 | $13.56 | $13.56 | 29,858 | — | — |
| 2023-07-14 | $12.96 | $12.96 | 11,508 | — | — |
| 2023-07-13 | $13.44 | $13.44 | 5,467 | — | — |
| 2023-07-12 | $13.08 | $13.08 | 3,442 | — | — |
| 2023-07-11 | $13.08 | $13.08 | 8,192 | — | — |
| 2023-07-10 | $12.84 | $12.84 | 3,008 | — | — |
| 2023-07-07 | $12.96 | $12.96 | 1,975 | — | — |
| 2023-07-06 | $12.84 | $12.84 | 8,058 | — | — |
| 2023-07-05 | $12.84 | $12.84 | 5,958 | — | — |
| 2023-07-03 | $12.84 | $12.84 | 15,192 | — | — |
| 2023-06-30 | $13.80 | $13.80 | 14,833 | — | — |
| 2023-06-29 | $12.96 | $12.96 | 10,925 | — | — |
| 2023-06-28 | $12.60 | $12.60 | 8,108 | — | — |
| 2023-06-27 | $12.84 | $12.84 | 1,892 | — | — |
| 2023-06-26 | $12.96 | $12.96 | 6,108 | — | — |
| 2023-06-23 | $13.08 | $13.08 | 5,250 | — | — |
| 2023-06-22 | $13.08 | $13.08 | 2,733 | — | — |
| 2023-06-21 | $13.44 | $13.44 | 9,783 | — | — |
| 2023-06-20 | $12.84 | $12.84 | 7,142 | — | — |
| 2023-06-16 | $13.08 | $13.08 | 13,533 | — | — |
| 2023-06-15 | $12.96 | $12.96 | 4,625 | — | — |
| 2023-06-14 | $12.48 | $12.48 | 4,642 | — | — |
| 2023-06-13 | $12.96 | $12.96 | 3,525 | — | — |
| 2023-06-12 | $12.72 | $12.72 | 4,700 | — | — |
| 2023-06-09 | $12.96 | $12.96 | 10,117 | — | — |
| 2023-06-08 | $13.44 | $13.44 | 6,283 | — | — |
| 2023-06-07 | $13.32 | $13.32 | 5,500 | — | — |
| 2023-06-06 | $13.20 | $13.20 | 5,500 | — | — |
| 2023-06-05 | $13.20 | $13.20 | 26,083 | — | — |
| 2023-06-02 | $13.32 | $13.32 | 36,258 | — | — |
| 2023-06-01 | $11.52 | $11.52 | 4,783 | — | — |
| 2023-05-31 | $11.52 | $11.52 | 1,242 | — | — |
| 2023-05-30 | $11.40 | $11.40 | 8,733 | — | — |
| 2023-05-26 | $11.76 | $11.76 | 5,883 | — | — |
| 2023-05-25 | $11.64 | $11.64 | 14,992 | — | — |
| 2023-05-24 | $12.24 | $12.24 | 7,717 | — | — |
| 2023-05-23 | $12.84 | $12.84 | 26,075 | — | — |
| 2023-05-22 | $13.08 | $13.08 | 9,475 | — | — |
| 2023-05-19 | $12.48 | $12.48 | 8,450 | — | — |
| 2023-05-18 | $12.12 | $12.12 | 2,700 | — | — |
| 2023-05-17 | $12.24 | $12.24 | 9,733 | — | — |
| 2023-05-16 | $12.24 | $12.24 | 10,525 | — | — |
| 2023-05-15 | $12.48 | $12.48 | 2,633 | — | — |
| 2023-05-12 | $12.60 | $12.60 | 11,517 | — | — |
| 2023-05-11 | $12.72 | $12.72 | 11,750 | — | — |
| 2023-05-10 | $13.20 | $13.20 | 10,208 | — | — |
| 2023-05-09 | $12.84 | $12.84 | 8,133 | — | — |
| 2023-05-08 | $12.48 | $12.48 | 5,350 | — | — |
| 2023-05-05 | $12.36 | $12.36 | 20,908 | — | — |
| 2023-05-04 | $12.48 | $12.48 | 2,583 | — | — |
| 2023-05-03 | $12.00 | $12.00 | 4,525 | — | — |
| 2023-05-02 | $12.36 | $12.36 | 10,567 | — | — |
| 2023-05-01 | $12.36 | $12.36 | 5,075 | — | — |
| 2023-04-28 | $12.48 | $12.48 | 5,250 | — | — |
| 2023-04-27 | $12.48 | $12.48 | 4,983 | — | — |
| 2023-04-26 | $11.88 | $11.88 | 5,825 | — | — |
| 2023-04-25 | $11.88 | $11.88 | 17,475 | — | — |
| 2023-04-24 | $11.88 | $11.88 | 9,208 | — | — |
| 2023-04-21 | $11.76 | $11.76 | 15,167 | — | — |
| 2023-04-20 | $11.76 | $11.76 | 48,075 | — | — |
| 2023-04-19 | $13.44 | $13.44 | 8,708 | — | — |
| 2023-04-18 | $13.08 | $13.08 | 83,833 | — | — |
| 2023-04-17 | $13.56 | $13.56 | 30,367 | — | — |
| 2023-04-14 | $11.88 | $11.88 | 30,208 | — | — |
| 2023-04-13 | $11.40 | $11.40 | 70,408 | — | — |
| 2023-04-12 | $9.84 | $9.84 | 15,892 | — | — |
| 2023-04-11 | $10.20 | $10.20 | 17,350 | — | — |
| 2023-04-10 | $9.96 | $9.96 | 5,925 | — | — |
| 2023-04-06 | $10.20 | $10.20 | 29,500 | — | — |
| 2023-04-05 | $9.84 | $9.84 | 20,225 | — | — |
| 2023-04-04 | $9.72 | $9.72 | 10,600 | — | — |
| 2023-04-03 | $10.08 | $10.08 | 8,800 | — | — |
| 2023-03-31 | $10.08 | $10.08 | 21,067 | — | — |
| 2023-03-30 | $9.60 | $9.60 | 54,350 | — | — |
| 2023-03-29 | $10.68 | $10.68 | 25,092 | — | — |
| 2023-03-28 | $11.04 | $11.04 | 38,592 | — | — |
| 2023-03-27 | $11.76 | $11.76 | 19,942 | — | — |
| 2023-03-24 | $12.48 | $12.48 | 9,258 | — | — |
| 2023-03-23 | $12.84 | $12.84 | 49,683 | — | — |
| 2023-03-22 | $14.04 | $14.04 | 8,808 | — | — |
| 2023-03-21 | $14.40 | $14.40 | 12,417 | — | — |
| 2023-03-20 | $14.76 | $14.76 | 13,333 | — | — |
| 2023-03-17 | $14.76 | $14.76 | 13,250 | — | — |
| 2023-03-16 | $14.76 | $14.76 | 13,708 | — | — |
| 2023-03-15 | $15.84 | $15.84 | 10,042 | — | — |
| 2023-03-14 | $15.60 | $15.60 | 8,642 | — | — |
| 2023-03-13 | $15.12 | $15.12 | 33,108 | — | — |
| 2023-03-10 | $15.00 | $15.00 | 28,533 | — | — |
| 2023-03-09 | $15.84 | $15.84 | 31,783 | — | — |
| 2023-03-08 | $17.16 | $17.16 | 50,692 | — | — |
| 2023-03-07 | $16.08 | $16.08 | 18,975 | — | — |
| 2023-03-06 | $16.68 | $16.68 | 17,267 | — | — |
| 2023-03-03 | $16.44 | $16.44 | 16,158 | — | — |
| 2023-03-02 | $16.32 | $16.32 | 9,208 | — | — |
| 2023-03-01 | $16.56 | $16.56 | 5,542 | — | — |
| 2023-02-28 | $16.32 | $16.32 | 3,308 | — | — |
| 2023-02-27 | $16.56 | $16.56 | 9,358 | — | — |
| 2023-02-24 | $16.20 | $16.20 | 11,525 | — | — |
| 2023-02-23 | $17.16 | $17.16 | 9,342 | — | — |
| 2023-02-22 | $16.92 | $16.92 | 13,450 | — | — |
| 2023-02-21 | $17.16 | $17.16 | 9,483 | — | — |
| 2023-02-17 | $18.00 | $18.00 | 3,842 | — | — |
| 2023-02-16 | $18.36 | $18.36 | 24,067 | — | — |
| 2023-02-15 | $18.36 | $18.36 | 11,000 | — | — |
| 2023-02-14 | $18.48 | $18.48 | 4,100 | — | — |
| 2023-02-13 | $18.72 | $18.72 | 9,642 | — | — |
| 2023-02-10 | $18.00 | $18.00 | 7,225 | — | — |
| 2023-02-09 | $18.48 | $18.48 | 15,250 | — | — |
| 2023-02-08 | $19.32 | $19.32 | 11,833 | — | — |
| 2023-02-07 | $19.80 | $19.80 | 11,042 | — | — |
| 2023-02-06 | $19.92 | $19.92 | 15,400 | — | — |
| 2023-02-03 | $20.16 | $20.16 | 26,008 | — | — |
| 2023-02-02 | $20.40 | $20.40 | 18,842 | — | — |
| 2023-02-01 | $20.64 | $20.64 | 16,117 | — | — |
| 2023-01-31 | $20.88 | $20.88 | 27,133 | — | — |
| 2023-01-30 | $20.28 | $20.28 | 23,775 | — | — |
| 2023-01-27 | $20.52 | $20.52 | 30,475 | — | — |
| 2023-01-26 | $20.16 | $20.16 | 35,883 | — | — |
| 2023-01-25 | $19.80 | $19.80 | 68,233 | — | — |
| 2023-01-24 | $18.48 | $18.48 | 37,275 | — | — |
| 2023-01-23 | $18.00 | $18.00 | 19,975 | — | — |
| 2023-01-20 | $17.88 | $17.88 | 15,183 | — | — |
| 2023-01-19 | $18.00 | $18.00 | 8,475 | — | — |
| 2023-01-18 | $18.24 | $18.24 | 6,192 | — | — |
| 2023-01-17 | $18.84 | $18.84 | 31,367 | — | — |
| 2023-01-13 | $18.48 | $18.48 | 33,217 | — | — |
| 2023-01-12 | $18.00 | $18.00 | 22,833 | — | — |
| 2023-01-11 | $18.12 | $18.12 | 29,350 | — | — |
| 2023-01-10 | $18.48 | $18.48 | 28,067 | — | — |
| 2023-01-09 | $19.08 | $19.08 | 82,467 | — | — |
| 2023-01-06 | $16.56 | $16.56 | 48,000 | — | — |
| 2023-01-05 | $16.80 | $16.80 | 34,958 | — | — |
| 2023-01-04 | $16.44 | $16.44 | 30,483 | — | — |
| 2023-01-03 | $16.08 | $16.08 | 32,058 | — | — |