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
- 2019-12-20 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 | $11.20 | $11.20 | 92,050 | — | — |
| 2023-12-28 | $12.16 | $12.16 | 122,875 | — | — |
| 2023-12-27 | $11.68 | $11.68 | 74,500 | — | — |
| 2023-12-26 | $11.60 | $11.60 | 87,613 | — | — |
| 2023-12-22 | $11.28 | $11.28 | 82,163 | — | — |
| 2023-12-21 | $10.88 | $10.88 | 94,075 | — | — |
| 2023-12-20 | $10.64 | $10.64 | 186,700 | — | — |
| 2023-12-19 | $10.40 | $10.40 | 80,050 | — | — |
| 2023-12-18 | $10.16 | $10.16 | 117,150 | — | — |
| 2023-12-15 | $9.60 | $9.60 | 193,125 | — | — |
| 2023-12-14 | $10.40 | $10.40 | 105,713 | — | — |
| 2023-12-13 | $10.32 | $10.32 | 68,300 | — | — |
| 2023-12-12 | $9.76 | $9.76 | 34,300 | — | — |
| 2023-12-11 | $9.68 | $9.68 | 158,888 | — | — |
| 2023-12-08 | $10.72 | $10.72 | 76,175 | — | — |
| 2023-12-07 | $10.72 | $10.72 | 61,288 | — | — |
| 2023-12-06 | $10.72 | $10.72 | 50,263 | — | — |
| 2023-12-05 | $10.64 | $10.64 | 42,588 | — | — |
| 2023-12-04 | $10.72 | $10.72 | 68,163 | — | — |
| 2023-12-01 | $10.64 | $10.64 | 63,300 | — | — |
| 2023-11-30 | $10.56 | $10.56 | 50,938 | — | — |
| 2023-11-29 | $10.56 | $10.56 | 75,188 | — | — |
| 2023-11-28 | $10.40 | $10.40 | 61,200 | — | — |
| 2023-11-27 | $10.16 | $10.16 | 49,925 | — | — |
| 2023-11-24 | $10.24 | $10.24 | 45,825 | — | — |
| 2023-11-22 | $10.08 | $10.08 | 91,600 | — | — |
| 2023-11-21 | $10.48 | $10.48 | 49,400 | — | — |
| 2023-11-20 | $10.48 | $10.48 | 53,900 | — | — |
| 2023-11-17 | $10.40 | $10.40 | 108,325 | — | — |
| 2023-11-16 | $9.92 | $9.92 | 59,013 | — | — |
| 2023-11-15 | $9.84 | $9.84 | 74,088 | — | — |
| 2023-11-14 | $10.00 | $10.00 | 113,275 | — | — |
| 2023-11-13 | $9.28 | $9.28 | 77,175 | — | — |
| 2023-11-10 | $9.52 | $9.52 | 67,713 | — | — |
| 2023-11-09 | $9.44 | $9.44 | 76,988 | — | — |
| 2023-11-08 | $9.20 | $9.20 | 106,075 | — | — |
| 2023-11-07 | $9.60 | $9.60 | 95,900 | — | — |
| 2023-11-06 | $8.72 | $8.72 | 158,788 | — | — |
| 2023-11-03 | $9.04 | $9.04 | 182,375 | — | — |
| 2023-11-02 | $9.28 | $9.28 | 113,113 | — | — |
| 2023-11-01 | $9.28 | $9.28 | 57,425 | — | — |
| 2023-10-31 | $9.52 | $9.52 | 83,025 | — | — |
| 2023-10-30 | $9.52 | $9.52 | 86,038 | — | — |
| 2023-10-27 | $10.24 | $10.24 | 124,375 | — | — |
| 2023-10-26 | $11.92 | $11.92 | 108,725 | — | — |
| 2023-10-25 | $10.40 | $10.40 | 64,363 | — | — |
| 2023-10-24 | $10.88 | $10.88 | 48,325 | — | — |
| 2023-10-23 | $10.24 | $10.24 | 45,463 | — | — |
| 2023-10-20 | $10.24 | $10.24 | 74,500 | — | — |
| 2023-10-19 | $9.68 | $9.68 | 53,150 | — | — |
| 2023-10-18 | $9.92 | $9.92 | 41,875 | — | — |
| 2023-10-17 | $10.24 | $10.24 | 37,713 | — | — |
| 2023-10-16 | $10.24 | $10.24 | 54,013 | — | — |
| 2023-10-13 | $9.84 | $9.84 | 44,925 | — | — |
| 2023-10-12 | $9.76 | $9.76 | 74,088 | — | — |
| 2023-10-11 | $10.32 | $10.32 | 70,600 | — | — |
| 2023-10-10 | $10.64 | $10.64 | 144,700 | — | — |
| 2023-10-09 | $9.52 | $9.52 | 46,675 | — | — |
| 2023-10-06 | $9.20 | $9.20 | 51,088 | — | — |
| 2023-10-05 | $9.20 | $9.20 | 49,488 | — | — |
| 2023-10-04 | $9.04 | $9.04 | 66,888 | — | — |
| 2023-10-03 | $8.96 | $8.96 | 52,200 | — | — |
| 2023-10-02 | $9.04 | $9.04 | 92,788 | — | — |
| 2023-09-29 | $9.36 | $9.36 | 40,338 | — | — |
| 2023-09-28 | $9.60 | $9.60 | 49,350 | — | — |
| 2023-09-27 | $9.60 | $9.60 | 53,200 | — | — |
| 2023-09-26 | $9.36 | $9.36 | 32,388 | — | — |
| 2023-09-25 | $9.44 | $9.44 | 74,688 | — | — |
| 2023-09-22 | $9.20 | $9.20 | 77,363 | — | — |
| 2023-09-21 | $9.04 | $9.04 | 135,075 | — | — |
| 2023-09-20 | $9.44 | $9.44 | 57,475 | — | — |
| 2023-09-19 | $9.68 | $9.68 | 80,538 | — | — |
| 2023-09-18 | $9.92 | $9.92 | 44,513 | — | — |
| 2023-09-15 | $10.16 | $10.16 | 127,000 | — | — |
| 2023-09-14 | $10.40 | $10.40 | 121,150 | — | — |
| 2023-09-13 | $9.68 | $9.68 | 91,688 | — | — |
| 2023-09-12 | $9.92 | $9.92 | 79,813 | — | — |
| 2023-09-11 | $10.00 | $10.00 | 55,063 | — | — |
| 2023-09-08 | $10.16 | $10.16 | 76,813 | — | — |
| 2023-09-07 | $10.32 | $10.32 | 59,313 | — | — |
| 2023-09-06 | $10.32 | $10.32 | 47,300 | — | — |
| 2023-09-05 | $10.48 | $10.48 | 70,563 | — | — |
| 2023-09-01 | $10.80 | $10.80 | 50,500 | — | — |
| 2023-08-31 | $10.88 | $10.88 | 60,625 | — | — |
| 2023-08-30 | $11.12 | $11.12 | 39,350 | — | — |
| 2023-08-29 | $11.20 | $11.20 | 63,625 | — | — |
| 2023-08-28 | $10.64 | $10.64 | 81,950 | — | — |
| 2023-08-25 | $10.72 | $10.72 | 43,788 | — | — |
| 2023-08-24 | $10.24 | $10.24 | 157,863 | — | — |
| 2023-08-23 | $11.36 | $11.36 | 45,663 | — | — |
| 2023-08-22 | $11.60 | $11.60 | 78,800 | — | — |
| 2023-08-21 | $11.28 | $11.28 | 61,738 | — | — |
| 2023-08-18 | $10.96 | $10.96 | 80,950 | — | — |
| 2023-08-17 | $11.20 | $11.20 | 90,725 | — | — |
| 2023-08-16 | $11.20 | $11.20 | 132,588 | — | — |
| 2023-08-15 | $11.84 | $11.84 | 104,863 | — | — |
| 2023-08-14 | $12.56 | $12.56 | 58,025 | — | — |
| 2023-08-11 | $12.64 | $12.64 | 138,425 | — | — |
| 2023-08-10 | $13.12 | $13.12 | 76,313 | — | — |
| 2023-08-09 | $13.52 | $13.52 | 161,950 | — | — |
| 2023-08-08 | $14.72 | $14.72 | 85,588 | — | — |
| 2023-08-07 | $13.92 | $13.92 | 97,738 | — | — |
| 2023-08-04 | $13.84 | $13.84 | 174,350 | — | — |
| 2023-08-03 | $14.56 | $14.56 | 75,725 | — | — |
| 2023-08-02 | $14.72 | $14.72 | 90,400 | — | — |
| 2023-08-01 | $15.76 | $15.76 | 97,775 | — | — |
| 2023-07-31 | $15.92 | $15.92 | 106,025 | — | — |
| 2023-07-28 | $15.36 | $15.36 | 101,425 | — | — |
| 2023-07-27 | $14.88 | $14.88 | 143,325 | — | — |
| 2023-07-26 | $15.68 | $15.68 | 69,400 | — | — |
| 2023-07-25 | $15.44 | $15.44 | 55,138 | — | — |
| 2023-07-24 | $15.60 | $15.60 | 68,588 | — | — |
| 2023-07-21 | $15.36 | $15.36 | 81,050 | — | — |
| 2023-07-20 | $15.44 | $15.44 | 115,925 | — | — |
| 2023-07-19 | $16.08 | $16.08 | 130,538 | — | — |
| 2023-07-18 | $15.52 | $15.52 | 92,575 | — | — |
| 2023-07-17 | $15.36 | $15.36 | 196,963 | — | — |
| 2023-07-14 | $16.00 | $16.00 | 118,613 | — | — |
| 2023-07-13 | $16.96 | $16.96 | 168,025 | — | — |
| 2023-07-12 | $15.60 | $15.60 | 178,825 | — | — |
| 2023-07-11 | $16.64 | $16.64 | 81,138 | — | — |
| 2023-07-10 | $17.44 | $17.44 | 97,088 | — | — |
| 2023-07-07 | $16.80 | $16.80 | 71,388 | — | — |
| 2023-07-06 | $16.40 | $16.40 | 113,825 | — | — |
| 2023-07-05 | $17.20 | $17.20 | 119,325 | — | — |
| 2023-07-03 | $17.20 | $17.20 | 101,625 | — | — |
| 2023-06-30 | $17.76 | $17.76 | 200,100 | — | — |
| 2023-06-29 | $17.20 | $17.20 | 262,088 | — | — |
| 2023-06-28 | $16.80 | $16.80 | 269,625 | — | — |
| 2023-06-27 | $15.28 | $15.28 | 109,663 | — | — |
| 2023-06-26 | $14.48 | $14.48 | 167,888 | — | — |
| 2023-06-23 | $15.44 | $15.44 | 2,069,625 | — | — |
| 2023-06-22 | $15.28 | $15.28 | 182,888 | — | — |
| 2023-06-21 | $14.80 | $14.80 | 194,013 | — | — |
| 2023-06-20 | $14.32 | $14.32 | 163,313 | — | — |
| 2023-06-16 | $14.00 | $14.00 | 190,700 | — | — |
| 2023-06-15 | $14.08 | $14.08 | 136,088 | — | — |
| 2023-06-14 | $13.60 | $13.60 | 162,125 | — | — |
| 2023-06-13 | $14.88 | $14.88 | 207,713 | — | — |
| 2023-06-12 | $14.64 | $14.64 | 144,863 | — | — |
| 2023-06-09 | $13.76 | $13.76 | 196,413 | — | — |
| 2023-06-08 | $14.96 | $14.96 | 162,688 | — | — |
| 2023-06-07 | $14.24 | $14.24 | 159,325 | — | — |
| 2023-06-06 | $14.40 | $14.40 | 170,913 | — | — |
| 2023-06-05 | $13.12 | $13.12 | 226,700 | — | — |
| 2023-06-02 | $12.64 | $12.64 | 358,800 | — | — |
| 2023-06-01 | $11.92 | $11.92 | 308,075 | — | — |
| 2023-05-31 | $10.96 | $10.96 | 92,550 | — | — |
| 2023-05-30 | $10.80 | $10.80 | 92,588 | — | — |
| 2023-05-26 | $11.28 | $11.28 | 87,975 | — | — |
| 2023-05-25 | $11.12 | $11.12 | 97,488 | — | — |
| 2023-05-24 | $11.12 | $11.12 | 75,513 | — | — |
| 2023-05-23 | $11.04 | $11.04 | 134,975 | — | — |
| 2023-05-22 | $11.68 | $11.68 | 198,750 | — | — |
| 2023-05-19 | $10.32 | $10.32 | 63,138 | — | — |
| 2023-05-18 | $10.08 | $10.08 | 90,663 | — | — |
| 2023-05-17 | $10.32 | $10.32 | 45,488 | — | — |
| 2023-05-16 | $9.84 | $9.84 | 59,538 | — | — |
| 2023-05-15 | $10.32 | $10.32 | 91,863 | — | — |
| 2023-05-12 | $10.08 | $10.08 | 48,175 | — | — |
| 2023-05-11 | $9.92 | $9.92 | 105,650 | — | — |
| 2023-05-10 | $10.32 | $10.32 | 186,775 | — | — |
| 2023-05-09 | $9.36 | $9.36 | 191,288 | — | — |
| 2023-05-08 | $9.44 | $9.44 | 135,288 | — | — |
| 2023-05-05 | $9.36 | $9.36 | 159,313 | — | — |
| 2023-05-04 | $9.12 | $9.12 | 89,288 | — | — |
| 2023-05-03 | $9.36 | $9.36 | 464,963 | — | — |
| 2023-05-02 | $10.32 | $10.32 | 190,050 | — | — |
| 2023-05-01 | $10.40 | $10.40 | 220,163 | — | — |
| 2023-04-28 | $9.92 | $9.92 | 68,975 | — | — |
| 2023-04-27 | $9.60 | $9.60 | 359,275 | — | — |
| 2023-04-26 | $9.36 | $9.36 | 334,450 | — | — |
| 2023-04-25 | $10.00 | $10.00 | 202,375 | — | — |
| 2023-04-24 | $10.80 | $10.80 | 82,075 | — | — |
| 2023-04-21 | $10.88 | $10.88 | 73,738 | — | — |
| 2023-04-20 | $10.88 | $10.88 | 58,288 | — | — |
| 2023-04-19 | $11.44 | $11.44 | 209,563 | — | — |
| 2023-04-18 | $11.92 | $11.92 | 65,775 | — | — |
| 2023-04-17 | $11.84 | $11.84 | 97,825 | — | — |
| 2023-04-14 | $11.52 | $11.52 | 202,050 | — | — |
| 2023-04-13 | $11.76 | $11.76 | 190,450 | — | — |
| 2023-04-12 | $10.80 | $10.80 | 102,675 | — | — |
| 2023-04-11 | $10.80 | $10.80 | 66,075 | — | — |
| 2023-04-10 | $11.12 | $11.12 | 81,075 | — | — |
| 2023-04-06 | $11.04 | $11.04 | 54,200 | — | — |
| 2023-04-05 | $10.64 | $10.64 | 67,138 | — | — |
| 2023-04-04 | $10.80 | $10.80 | 54,325 | — | — |
| 2023-04-03 | $11.36 | $11.36 | 95,875 | — | — |
| 2023-03-31 | $12.00 | $12.00 | 95,463 | — | — |
| 2023-03-30 | $11.28 | $11.28 | 98,238 | — | — |
| 2023-03-29 | $11.28 | $11.28 | 200,813 | — | — |
| 2023-03-28 | $10.96 | $10.96 | 47,113 | — | — |
| 2023-03-27 | $11.20 | $11.20 | 41,900 | — | — |
| 2023-03-24 | $11.36 | $11.36 | 51,050 | — | — |
| 2023-03-23 | $10.72 | $10.72 | 51,150 | — | — |
| 2023-03-22 | $10.56 | $10.56 | 83,138 | — | — |
| 2023-03-21 | $10.48 | $10.48 | 96,700 | — | — |
| 2023-03-20 | $10.08 | $10.08 | 128,450 | — | — |
| 2023-03-17 | $10.56 | $10.56 | 165,288 | — | — |
| 2023-03-16 | $10.72 | $10.72 | 98,088 | — | — |
| 2023-03-15 | $10.32 | $10.32 | 207,100 | — | — |
| 2023-03-14 | $11.12 | $11.12 | 149,675 | — | — |
| 2023-03-13 | $11.28 | $11.28 | 268,113 | — | — |
| 2023-03-10 | $11.68 | $11.68 | 147,775 | — | — |
| 2023-03-09 | $12.96 | $12.96 | 209,738 | — | — |
| 2023-03-08 | $13.60 | $13.60 | 165,563 | — | — |
| 2023-03-07 | $14.40 | $14.40 | 242,863 | — | — |
| 2023-03-06 | $15.44 | $15.44 | 125,350 | — | — |
| 2023-03-03 | $15.36 | $15.36 | 166,338 | — | — |
| 2023-03-02 | $14.88 | $14.88 | 46,738 | — | — |
| 2023-03-01 | $14.96 | $14.96 | 76,625 | — | — |
| 2023-02-28 | $15.28 | $15.28 | 67,950 | — | — |
| 2023-02-27 | $14.24 | $14.24 | 45,638 | — | — |
| 2023-02-24 | $13.84 | $13.84 | 76,063 | — | — |
| 2023-02-23 | $14.08 | $14.08 | 98,150 | — | — |
| 2023-02-22 | $14.32 | $14.32 | 55,375 | — | — |
| 2023-02-21 | $14.72 | $14.72 | 74,888 | — | — |
| 2023-02-17 | $15.76 | $15.76 | 105,400 | — | — |
| 2023-02-16 | $15.52 | $15.52 | 81,450 | — | — |
| 2023-02-15 | $15.68 | $15.68 | 87,438 | — | — |
| 2023-02-14 | $15.20 | $15.20 | 88,288 | — | — |
| 2023-02-13 | $14.32 | $14.32 | 22,238 | — | — |
| 2023-02-10 | $14.16 | $14.16 | 36,763 | — | — |
| 2023-02-09 | $14.00 | $14.00 | 58,025 | — | — |
| 2023-02-08 | $14.40 | $14.40 | 48,263 | — | — |
| 2023-02-07 | $14.88 | $14.88 | 70,013 | — | — |
| 2023-02-06 | $14.96 | $14.96 | 79,788 | — | — |
| 2023-02-03 | $14.56 | $14.56 | 124,175 | — | — |
| 2023-02-02 | $15.52 | $15.52 | 134,013 | — | — |
| 2023-02-01 | $14.80 | $14.80 | 49,963 | — | — |
| 2023-01-31 | $14.56 | $14.56 | 38,963 | — | — |
| 2023-01-30 | $14.16 | $14.16 | 54,350 | — | — |
| 2023-01-27 | $14.72 | $14.72 | 55,050 | — | — |
| 2023-01-26 | $13.84 | $13.84 | 42,738 | — | — |
| 2023-01-25 | $13.60 | $13.60 | 40,350 | — | — |
| 2023-01-24 | $13.84 | $13.84 | 48,888 | — | — |
| 2023-01-23 | $14.72 | $14.72 | 37,963 | — | — |
| 2023-01-20 | $14.08 | $14.08 | 32,850 | — | — |
| 2023-01-19 | $13.76 | $13.76 | 43,488 | — | — |
| 2023-01-18 | $14.32 | $14.32 | 53,675 | — | — |
| 2023-01-17 | $14.88 | $14.88 | 63,938 | — | — |
| 2023-01-13 | $14.88 | $14.88 | 63,300 | — | — |
| 2023-01-12 | $14.40 | $14.40 | 59,450 | — | — |
| 2023-01-11 | $13.92 | $13.92 | 65,925 | — | — |
| 2023-01-10 | $13.76 | $13.76 | 25,913 | — | — |
| 2023-01-09 | $13.28 | $13.28 | 97,138 | — | — |
| 2023-01-06 | $13.84 | $13.84 | 61,538 | — | — |
| 2023-01-05 | $13.28 | $13.28 | 40,175 | — | — |
| 2023-01-04 | $12.80 | $12.80 | 44,638 | — | — |
| 2023-01-03 | $12.32 | $12.32 | 71,388 | — | — |