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
- 2020-06-12 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 | $9.30 | $9.30 | 7,980 | — | — |
| 2023-12-28 | $9.40 | $9.40 | 12,190 | — | — |
| 2023-12-27 | $9.50 | $9.50 | 16,040 | — | — |
| 2023-12-26 | $8.10 | $8.10 | 7,090 | — | — |
| 2023-12-22 | $7.20 | $7.20 | 9,360 | — | — |
| 2023-12-21 | $7.40 | $7.40 | 8,140 | — | — |
| 2023-12-20 | $7.50 | $7.50 | 18,950 | — | — |
| 2023-12-19 | $7.62 | $7.62 | 5,510 | — | — |
| 2023-12-18 | $7.63 | $7.63 | 2,110 | — | — |
| 2023-12-15 | $7.50 | $7.50 | 7,570 | — | — |
| 2023-12-14 | $7.72 | $7.72 | 10,750 | — | — |
| 2023-12-13 | $7.80 | $7.80 | 1,930 | — | — |
| 2023-12-12 | $7.80 | $7.80 | 3,230 | — | — |
| 2023-12-11 | $7.69 | $7.69 | 6,520 | — | — |
| 2023-12-08 | $7.68 | $7.68 | 2,870 | — | — |
| 2023-12-07 | $7.90 | $7.90 | 3,330 | — | — |
| 2023-12-06 | $7.70 | $7.70 | 3,420 | — | — |
| 2023-12-05 | $8.00 | $8.00 | 24,220 | — | — |
| 2023-12-04 | $8.23 | $8.23 | 10,770 | — | — |
| 2023-12-01 | $8.29 | $8.29 | 5,840 | — | — |
| 2023-11-30 | $8.30 | $8.30 | 8,930 | — | — |
| 2023-11-29 | $8.96 | $8.96 | 4,060 | — | — |
| 2023-11-28 | $8.87 | $8.87 | 2,290 | — | — |
| 2023-11-27 | $8.75 | $8.75 | 3,470 | — | — |
| 2023-11-24 | $8.90 | $8.90 | 3,250 | — | — |
| 2023-11-22 | $9.00 | $9.00 | 2,310 | — | — |
| 2023-11-21 | $9.00 | $9.00 | 3,730 | — | — |
| 2023-11-20 | $9.01 | $9.01 | 5,070 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 5,060 | — | — |
| 2023-11-16 | $9.01 | $9.01 | 2,470 | — | — |
| 2023-11-15 | $9.31 | $9.31 | 26,180 | — | — |
| 2023-11-14 | $9.60 | $9.60 | 1,690 | — | — |
| 2023-11-13 | $9.58 | $9.58 | 3,120 | — | — |
| 2023-11-10 | $10.10 | $10.10 | 2,350 | — | — |
| 2023-11-09 | $9.99 | $9.99 | 5,860 | — | — |
| 2023-11-08 | $10.00 | $10.00 | 2,970 | — | — |
| 2023-11-07 | $10.10 | $10.10 | 1,880 | — | — |
| 2023-11-06 | $10.10 | $10.10 | 9,240 | — | — |
| 2023-11-03 | $9.80 | $9.80 | 13,810 | — | — |
| 2023-11-02 | $9.50 | $9.50 | 1,260 | — | — |
| 2023-11-01 | $9.12 | $9.12 | 11,810 | — | — |
| 2023-10-31 | $9.54 | $9.54 | 2,280 | — | — |
| 2023-10-30 | $10.00 | $10.00 | 5,950 | — | — |
| 2023-10-27 | $10.55 | $10.55 | 1,700 | — | — |
| 2023-10-26 | $10.70 | $10.70 | 810 | — | — |
| 2023-10-25 | $10.30 | $10.30 | 410 | — | — |
| 2023-10-24 | $10.40 | $10.40 | 1,800 | — | — |
| 2023-10-23 | $10.30 | $10.30 | 670 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 840 | — | — |
| 2023-10-19 | $10.60 | $10.60 | 2,770 | — | — |
| 2023-10-18 | $10.80 | $10.80 | 4,050 | — | — |
| 2023-10-17 | $10.90 | $10.90 | 3,640 | — | — |
| 2023-10-16 | $11.30 | $11.30 | 6,840 | — | — |
| 2023-10-13 | $10.20 | $10.20 | 2,650 | — | — |
| 2023-10-12 | $10.00 | $10.00 | 3,560 | — | — |
| 2023-10-11 | $10.50 | $10.50 | 3,110 | — | — |
| 2023-10-10 | $10.40 | $10.40 | 4,420 | — | — |
| 2023-10-09 | $9.75 | $9.75 | 1,990 | — | — |
| 2023-10-06 | $9.59 | $9.59 | 2,120 | — | — |
| 2023-10-05 | $9.03 | $9.03 | 1,850 | — | — |
| 2023-10-04 | $9.24 | $9.24 | 2,560 | — | — |
| 2023-10-03 | $9.30 | $9.30 | 1,010 | — | — |
| 2023-10-02 | $9.80 | $9.80 | 1,690 | — | — |
| 2023-09-29 | $9.70 | $9.70 | 480 | — | — |
| 2023-09-28 | $9.28 | $9.28 | 1,950 | — | — |
| 2023-09-27 | $9.22 | $9.22 | 4,000 | — | — |
| 2023-09-26 | $9.15 | $9.15 | 1,980 | — | — |
| 2023-09-25 | $10.00 | $10.00 | 1,870 | — | — |
| 2023-09-22 | $9.90 | $9.90 | 10,110 | — | — |
| 2023-09-21 | $9.35 | $9.35 | 1,650 | — | — |
| 2023-09-20 | $10.00 | $10.00 | 11,580 | — | — |
| 2023-09-19 | $9.10 | $9.10 | 3,730 | — | — |
| 2023-09-18 | $9.30 | $9.30 | 5,230 | — | — |
| 2023-09-15 | $10.00 | $10.00 | 14,260 | — | — |
| 2023-09-14 | $10.70 | $10.70 | 4,020 | — | — |
| 2023-09-13 | $11.00 | $11.00 | 2,450 | — | — |
| 2023-09-12 | $11.20 | $11.20 | 8,630 | — | — |
| 2023-09-11 | $10.90 | $10.90 | 5,280 | — | — |
| 2023-09-08 | $11.20 | $11.20 | 84,360 | — | — |
| 2023-09-07 | $12.30 | $12.30 | 2,240 | — | — |
| 2023-09-06 | $12.10 | $12.10 | 5,530 | — | — |
| 2023-09-05 | $12.70 | $12.70 | 5,310 | — | — |
| 2023-09-01 | $13.70 | $13.70 | 4,240 | — | — |
| 2023-08-31 | $13.55 | $13.55 | 4,440 | — | — |
| 2023-08-30 | $13.60 | $13.60 | 2,240 | — | — |
| 2023-08-29 | $13.60 | $13.60 | 1,750 | — | — |
| 2023-08-28 | $13.00 | $13.00 | 1,190 | — | — |
| 2023-08-25 | $12.60 | $12.60 | 2,200 | — | — |
| 2023-08-24 | $12.90 | $12.90 | 2,380 | — | — |
| 2023-08-23 | $13.30 | $13.30 | 3,000 | — | — |
| 2023-08-22 | $14.40 | $14.40 | 3,050 | — | — |
| 2023-08-21 | $14.00 | $14.00 | 3,620 | — | — |
| 2023-08-18 | $13.50 | $13.50 | 9,480 | — | — |
| 2023-08-17 | $14.20 | $14.20 | 1,760 | — | — |
| 2023-08-16 | $14.30 | $14.30 | 6,590 | — | — |
| 2023-08-15 | $15.10 | $15.10 | 2,830 | — | — |
| 2023-08-14 | $15.70 | $15.70 | 4,410 | — | — |
| 2023-08-11 | $15.80 | $15.80 | 2,170 | — | — |
| 2023-08-10 | $15.80 | $15.80 | 4,400 | — | — |
| 2023-08-09 | $15.70 | $15.70 | 6,120 | — | — |
| 2023-08-08 | $15.60 | $15.60 | 7,050 | — | — |
| 2023-08-07 | $16.40 | $16.40 | 14,720 | — | — |
| 2023-08-04 | $18.00 | $18.00 | 10,790 | — | — |
| 2023-08-03 | $18.30 | $18.30 | 15,270 | — | — |
| 2023-08-02 | $20.60 | $20.60 | 19,720 | — | — |
| 2023-08-01 | $20.90 | $20.90 | 35,330 | — | — |
| 2023-07-31 | $18.00 | $18.00 | 14,420 | — | — |
| 2023-07-28 | $20.40 | $20.40 | 3,910 | — | — |
| 2023-07-27 | $20.30 | $20.30 | 7,850 | — | — |
| 2023-07-26 | $21.20 | $21.20 | 2,930 | — | — |
| 2023-07-25 | $20.60 | $20.60 | 3,740 | — | — |
| 2023-07-24 | $20.80 | $20.80 | 4,220 | — | — |
| 2023-07-21 | $20.80 | $20.80 | 5,190 | — | — |
| 2023-07-20 | $20.80 | $20.80 | 1,920 | — | — |
| 2023-07-19 | $21.20 | $21.20 | 250 | — | — |
| 2023-07-18 | $21.29 | $21.29 | 1,800 | — | — |
| 2023-07-17 | $22.10 | $22.10 | 5,670 | — | — |
| 2023-07-14 | $21.40 | $21.40 | 1,090 | — | — |
| 2023-07-13 | $22.00 | $22.00 | 5,290 | — | — |
| 2023-07-12 | $22.05 | $22.05 | 2,460 | — | — |
| 2023-07-11 | $22.90 | $22.90 | 1,560 | — | — |
| 2023-07-10 | $21.70 | $21.70 | 3,020 | — | — |
| 2023-07-07 | $22.00 | $22.00 | 1,040 | — | — |
| 2023-07-06 | $21.00 | $21.00 | 1,290 | — | — |
| 2023-07-05 | $20.60 | $20.60 | 1,010 | — | — |
| 2023-07-03 | $20.70 | $20.70 | 2,440 | — | — |
| 2023-06-30 | $21.50 | $21.50 | 730 | — | — |
| 2023-06-29 | $21.70 | $21.70 | 1,790 | — | — |
| 2023-06-28 | $21.80 | $21.80 | 1,380 | — | — |
| 2023-06-27 | $22.30 | $22.30 | 2,310 | — | — |
| 2023-06-26 | $21.45 | $21.45 | 1,440 | — | — |
| 2023-06-23 | $22.20 | $22.20 | 2,200 | — | — |
| 2023-06-22 | $22.00 | $22.00 | 4,230 | — | — |
| 2023-06-21 | $22.30 | $22.30 | 980 | — | — |
| 2023-06-20 | $22.90 | $22.90 | 2,330 | — | — |
| 2023-06-16 | $25.00 | $25.00 | 14,830 | — | — |
| 2023-06-15 | $21.90 | $21.90 | 3,000 | — | — |
| 2023-06-14 | $21.70 | $21.70 | 1,140 | — | — |
| 2023-06-13 | $21.80 | $21.80 | 3,220 | — | — |
| 2023-06-12 | $21.90 | $21.90 | 1,910 | — | — |
| 2023-06-09 | $22.00 | $22.00 | 1,890 | — | — |
| 2023-06-08 | $22.30 | $22.30 | 3,150 | — | — |
| 2023-06-07 | $22.30 | $22.30 | 6,880 | — | — |
| 2023-06-06 | $22.50 | $22.50 | 11,400 | — | — |
| 2023-06-05 | $23.60 | $23.60 | 7,460 | — | — |
| 2023-06-02 | $24.20 | $24.20 | 15,940 | — | — |
| 2023-06-01 | $25.80 | $25.80 | 10,340 | — | — |
| 2023-05-31 | $26.10 | $26.10 | 2,230 | — | — |
| 2023-05-30 | $27.30 | $27.30 | 4,710 | — | — |
| 2023-05-26 | $26.60 | $26.60 | 9,130 | — | — |
| 2023-05-25 | $26.50 | $26.50 | 5,370 | — | — |
| 2023-05-24 | $28.80 | $28.80 | 1,000 | — | — |
| 2023-05-23 | $27.80 | $27.80 | 770 | — | — |
| 2023-05-22 | $27.60 | $27.60 | 950 | — | — |
| 2023-05-19 | $27.00 | $27.00 | 12,810 | — | — |
| 2023-05-18 | $28.00 | $28.00 | 2,290 | — | — |
| 2023-05-17 | $27.90 | $27.90 | 1,610 | — | — |
| 2023-05-16 | $28.20 | $28.20 | 1,460 | — | — |
| 2023-05-15 | $28.50 | $28.50 | 7,770 | — | — |
| 2023-05-12 | $28.00 | $28.00 | 6,370 | — | — |
| 2023-05-11 | $28.70 | $28.70 | 2,790 | — | — |
| 2023-05-10 | $29.10 | $29.10 | 1,800 | — | — |
| 2023-05-09 | $28.60 | $28.60 | 1,740 | — | — |
| 2023-05-08 | $29.60 | $29.60 | 1,930 | — | — |
| 2023-05-05 | $29.40 | $29.40 | 2,420 | — | — |
| 2023-05-04 | $29.10 | $29.10 | 1,730 | — | — |
| 2023-05-03 | $30.20 | $30.20 | 8,530 | — | — |
| 2023-05-02 | $30.00 | $30.00 | 570 | — | — |
| 2023-05-01 | $30.90 | $30.90 | 620 | — | — |
| 2023-04-28 | $31.10 | $31.10 | 6,710 | — | — |
| 2023-04-27 | $31.60 | $31.60 | 5,660 | — | — |
| 2023-04-26 | $29.40 | $29.40 | 1,140 | — | — |
| 2023-04-25 | $28.40 | $28.40 | 1,270 | — | — |
| 2023-04-24 | $27.80 | $27.80 | 2,920 | — | — |
| 2023-04-21 | $28.50 | $28.50 | 260 | — | — |
| 2023-04-20 | $28.25 | $28.25 | 3,030 | — | — |
| 2023-04-19 | $28.20 | $28.20 | 60 | — | — |
| 2023-04-18 | $28.50 | $28.50 | 120 | — | — |
| 2023-04-17 | $28.60 | $28.60 | 1,590 | — | — |
| 2023-04-14 | $28.90 | $28.90 | 6,360 | — | — |
| 2023-04-13 | $28.60 | $28.60 | 30,700 | — | — |
| 2023-04-12 | $29.00 | $29.00 | 5,560 | — | — |
| 2023-04-11 | $28.90 | $28.90 | 2,000 | — | — |
| 2023-04-10 | $29.20 | $29.20 | 450 | — | — |
| 2023-04-06 | $29.90 | $29.90 | 9,280 | — | — |
| 2023-04-05 | $27.50 | $27.50 | 3,100 | — | — |
| 2023-04-04 | $28.10 | $28.10 | 6,140 | — | — |
| 2023-04-03 | $27.50 | $27.50 | 7,040 | — | — |
| 2023-03-31 | $28.10 | $28.10 | 10,250 | — | — |
| 2023-03-30 | $29.00 | $29.00 | 15,860 | — | — |
| 2023-03-29 | $29.00 | $29.00 | 7,520 | — | — |
| 2023-03-28 | $30.10 | $30.10 | 8,170 | — | — |
| 2023-03-27 | $28.55 | $28.55 | 4,540 | — | — |
| 2023-03-24 | $29.00 | $29.00 | 13,070 | — | — |
| 2023-03-23 | $29.20 | $29.20 | 8,360 | — | — |
| 2023-03-22 | $29.50 | $29.50 | 9,770 | — | — |
| 2023-03-21 | $29.40 | $29.40 | 4,760 | — | — |
| 2023-03-20 | $29.00 | $29.00 | 13,060 | — | — |
| 2023-03-17 | $30.00 | $30.00 | 7,290 | — | — |
| 2023-03-16 | $29.60 | $29.60 | 5,780 | — | — |
| 2023-03-15 | $29.70 | $29.70 | 3,930 | — | — |
| 2023-03-14 | $29.70 | $29.70 | 5,390 | — | — |
| 2023-03-13 | $28.00 | $28.00 | 8,880 | — | — |
| 2023-03-10 | $28.90 | $28.90 | 8,690 | — | — |
| 2023-03-09 | $30.20 | $30.20 | 14,630 | — | — |
| 2023-03-08 | $29.00 | $29.00 | 11,110 | — | — |
| 2023-03-07 | $29.70 | $29.70 | 8,030 | — | — |
| 2023-03-06 | $31.10 | $31.10 | 8,300 | — | — |
| 2023-03-03 | $33.30 | $33.30 | 16,450 | — | — |
| 2023-03-02 | $32.70 | $32.70 | 15,670 | — | — |
| 2023-03-01 | $29.10 | $29.10 | 31,860 | — | — |
| 2023-02-28 | $32.60 | $32.60 | 17,720 | — | — |
| 2023-02-27 | $30.70 | $30.70 | 16,780 | — | — |
| 2023-02-24 | $29.00 | $29.00 | 15,540 | — | — |
| 2023-02-23 | $30.70 | $30.70 | 12,690 | — | — |
| 2023-02-22 | $28.80 | $28.80 | 15,520 | — | — |
| 2023-02-21 | $28.80 | $28.80 | 14,300 | — | — |
| 2023-02-17 | $31.00 | $31.00 | 9,720 | — | — |
| 2023-02-16 | $29.70 | $29.70 | 12,280 | — | — |
| 2023-02-15 | $30.10 | $30.10 | 9,310 | — | — |
| 2023-02-14 | $30.70 | $30.70 | 9,080 | — | — |
| 2023-02-13 | $30.60 | $30.60 | 11,260 | — | — |
| 2023-02-10 | $30.10 | $30.10 | 19,730 | — | — |
| 2023-02-09 | $31.20 | $31.20 | 15,750 | — | — |
| 2023-02-08 | $30.40 | $30.40 | 11,930 | — | — |
| 2023-02-07 | $30.10 | $30.10 | 12,720 | — | — |
| 2023-02-06 | $30.30 | $30.30 | 12,160 | — | — |
| 2023-02-03 | $30.40 | $30.40 | 13,980 | — | — |
| 2023-02-02 | $30.90 | $30.90 | 18,350 | — | — |
| 2023-02-01 | $29.30 | $29.30 | 14,540 | — | — |
| 2023-01-31 | $29.10 | $29.10 | 12,930 | — | — |
| 2023-01-30 | $29.30 | $29.30 | 20,530 | — | — |
| 2023-01-27 | $32.10 | $32.10 | 16,070 | — | — |
| 2023-01-26 | $31.70 | $31.70 | 23,070 | — | — |
| 2023-01-25 | $30.40 | $30.40 | 12,760 | — | — |
| 2023-01-24 | $32.80 | $32.80 | 16,680 | — | — |
| 2023-01-23 | $33.60 | $33.60 | 19,050 | — | — |
| 2023-01-20 | $33.60 | $33.60 | 17,240 | — | — |
| 2023-01-19 | $32.20 | $32.20 | 17,800 | — | — |
| 2023-01-18 | $34.70 | $34.70 | 15,150 | — | — |
| 2023-01-17 | $34.70 | $34.70 | 28,560 | — | — |
| 2023-01-13 | $33.80 | $33.80 | 35,620 | — | — |
| 2023-01-12 | $29.10 | $29.10 | 18,570 | — | — |
| 2023-01-11 | $27.90 | $27.90 | 16,780 | — | — |
| 2023-01-10 | $27.60 | $27.60 | 9,940 | — | — |
| 2023-01-09 | $26.50 | $26.50 | 18,990 | — | — |
| 2023-01-06 | $26.80 | $26.80 | 7,940 | — | — |
| 2023-01-05 | $25.60 | $25.60 | 13,370 | — | — |
| 2023-01-04 | $27.00 | $27.00 | 53,300 | — | — |
| 2023-01-03 | $21.60 | $21.60 | 58,820 | — | — |