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
- 2021-01-15 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 | $8.29 | $8.29 | 11,900 | — | — |
| 2023-12-28 | $8.23 | $8.23 | 65,200 | — | — |
| 2023-12-27 | $8.65 | $8.65 | 26,800 | — | — |
| 2023-12-26 | $8.84 | $8.84 | 19,900 | — | — |
| 2023-12-22 | $8.53 | $8.53 | 43,900 | — | — |
| 2023-12-21 | $8.44 | $8.44 | 16,100 | — | — |
| 2023-12-20 | $8.59 | $8.59 | 22,700 | — | — |
| 2023-12-19 | $8.83 | $8.83 | 22,500 | — | — |
| 2023-12-18 | $8.93 | $8.93 | 25,500 | — | — |
| 2023-12-15 | $9.15 | $9.15 | 45,500 | — | — |
| 2023-12-14 | $9.33 | $9.33 | 64,800 | — | — |
| 2023-12-13 | $9.51 | $9.51 | 21,400 | — | — |
| 2023-12-12 | $9.81 | $9.81 | 38,300 | — | — |
| 2023-12-11 | $10.11 | $10.11 | 29,600 | — | — |
| 2023-12-08 | $11.24 | $11.24 | 17,300 | — | — |
| 2023-12-07 | $11.99 | $11.99 | 17,400 | — | — |
| 2023-12-06 | $11.00 | $11.00 | 44,100 | — | — |
| 2023-12-05 | $9.40 | $9.40 | 18,300 | — | — |
| 2023-12-04 | $10.01 | $10.01 | 139,200 | — | — |
| 2023-12-01 | $7.42 | $7.42 | 74,500 | — | — |
| 2023-11-30 | $7.74 | $7.74 | 21,000 | — | — |
| 2023-11-29 | $8.79 | $8.79 | 31,000 | — | — |
| 2023-11-28 | $9.00 | $9.00 | 51,800 | — | — |
| 2023-11-27 | $9.26 | $9.26 | 351,900 | — | — |
| 2023-11-24 | $8.08 | $8.08 | 43,500 | — | — |
| 2023-11-22 | $8.30 | $8.30 | 489,500 | — | — |
| 2023-11-21 | $7.50 | $7.50 | 15,912 | — | — |
| 2023-11-20 | $7.35 | $7.35 | 16,930 | — | — |
| 2023-11-17 | $7.75 | $7.75 | 24,946 | — | — |
| 2023-11-16 | $8.00 | $8.00 | 51,286 | — | — |
| 2023-11-15 | $7.25 | $7.25 | 16,690 | — | — |
| 2023-11-14 | $7.65 | $7.65 | 13,244 | — | — |
| 2023-11-13 | $7.50 | $7.50 | 15,648 | — | — |
| 2023-11-10 | $8.15 | $8.15 | 9,854 | — | — |
| 2023-11-09 | $7.85 | $7.85 | 15,930 | — | — |
| 2023-11-08 | $8.50 | $8.50 | 16,228 | — | — |
| 2023-11-07 | $9.05 | $9.05 | 16,016 | — | — |
| 2023-11-06 | $10.50 | $10.50 | 6,304 | — | — |
| 2023-11-03 | $10.25 | $10.25 | 5,674 | — | — |
| 2023-11-02 | $9.60 | $9.60 | 3,840 | — | — |
| 2023-11-01 | $9.25 | $9.25 | 6,384 | — | — |
| 2023-10-31 | $10.40 | $10.40 | 2,520 | — | — |
| 2023-10-30 | $9.80 | $9.80 | 5,814 | — | — |
| 2023-10-27 | $9.75 | $9.75 | 8,002 | — | — |
| 2023-10-26 | $10.10 | $10.10 | 12,670 | — | — |
| 2023-10-25 | $10.70 | $10.70 | 5,016 | — | — |
| 2023-10-24 | $10.80 | $10.80 | 9,074 | — | — |
| 2023-10-23 | $11.75 | $11.75 | 9,292 | — | — |
| 2023-10-20 | $12.20 | $12.20 | 13,118 | — | — |
| 2023-10-19 | $13.55 | $13.55 | 4,310 | — | — |
| 2023-10-18 | $14.70 | $14.70 | 5,082 | — | — |
| 2023-10-17 | $14.50 | $14.50 | 13,018 | — | — |
| 2023-10-16 | $15.25 | $15.25 | 3,788 | — | — |
| 2023-10-13 | $15.00 | $15.00 | 4,516 | — | — |
| 2023-10-12 | $15.00 | $15.00 | 6,428 | — | — |
| 2023-10-11 | $16.50 | $16.50 | 3,670 | — | — |
| 2023-10-10 | $17.00 | $17.00 | 5,288 | — | — |
| 2023-10-09 | $18.25 | $18.25 | 1,392 | — | — |
| 2023-10-06 | $18.35 | $18.35 | 8,712 | — | — |
| 2023-10-05 | $17.00 | $17.00 | 4,476 | — | — |
| 2023-10-04 | $17.50 | $17.50 | 14,036 | — | — |
| 2023-10-03 | $15.35 | $15.35 | 4,218 | — | — |
| 2023-10-02 | $16.15 | $16.15 | 10,426 | — | — |
| 2023-09-29 | $14.75 | $14.75 | 10,450 | — | — |
| 2023-09-28 | $14.05 | $14.05 | 4,752 | — | — |
| 2023-09-27 | $14.00 | $14.00 | 9,668 | — | — |
| 2023-09-26 | $15.00 | $15.00 | 4,434 | — | — |
| 2023-09-25 | $15.65 | $15.65 | 4,274 | — | — |
| 2023-09-22 | $16.15 | $16.15 | 7,862 | — | — |
| 2023-09-21 | $16.60 | $16.60 | 2,720 | — | — |
| 2023-09-20 | $17.15 | $17.15 | 5,780 | — | — |
| 2023-09-19 | $17.55 | $17.55 | 6,566 | — | — |
| 2023-09-18 | $17.00 | $17.00 | 12,484 | — | — |
| 2023-09-15 | $16.75 | $16.75 | 7,608 | — | — |
| 2023-09-14 | $17.35 | $17.35 | 3,354 | — | — |
| 2023-09-13 | $17.00 | $17.00 | 8,608 | — | — |
| 2023-09-12 | $17.80 | $17.80 | 4,806 | — | — |
| 2023-09-11 | $19.00 | $19.00 | 5,192 | — | — |
| 2023-09-08 | $19.50 | $19.50 | 1,202 | — | — |
| 2023-09-07 | $19.50 | $19.50 | 2,492 | — | — |
| 2023-09-06 | $19.60 | $19.60 | 11,024 | — | — |
| 2023-09-05 | $22.60 | $22.60 | 2,764 | — | — |
| 2023-09-01 | $22.00 | $22.00 | 6,010 | — | — |
| 2023-08-31 | $20.45 | $20.45 | 3,002 | — | — |
| 2023-08-30 | $20.75 | $20.75 | 2,010 | — | — |
| 2023-08-29 | $21.10 | $21.10 | 2,044 | — | — |
| 2023-08-28 | $20.90 | $20.90 | 2,356 | — | — |
| 2023-08-25 | $22.40 | $22.40 | 10,954 | — | — |
| 2023-08-24 | $19.60 | $19.60 | 10,438 | — | — |
| 2023-08-23 | $21.50 | $21.50 | 43,460 | — | — |
| 2023-08-22 | $17.85 | $17.85 | 6,388 | — | — |
| 2023-08-21 | $17.90 | $17.90 | 8,156 | — | — |
| 2023-08-18 | $18.25 | $18.25 | 5,000 | — | — |
| 2023-08-17 | $17.35 | $17.35 | 5,806 | — | — |
| 2023-08-16 | $17.65 | $17.65 | 5,642 | — | — |
| 2023-08-15 | $18.45 | $18.45 | 5,754 | — | — |
| 2023-08-14 | $18.55 | $18.55 | 6,852 | — | — |
| 2023-08-11 | $19.20 | $19.20 | 4,778 | — | — |
| 2023-08-10 | $19.80 | $19.80 | 10,142 | — | — |
| 2023-08-09 | $21.00 | $21.00 | 22,808 | — | — |
| 2023-08-08 | $25.50 | $25.50 | 12,164 | — | — |
| 2023-08-07 | $24.00 | $24.00 | 4,452 | — | — |
| 2023-08-04 | $23.55 | $23.55 | 5,096 | — | — |
| 2023-08-03 | $23.70 | $23.70 | 1,860 | — | — |
| 2023-08-02 | $24.00 | $24.00 | 4,908 | — | — |
| 2023-08-01 | $24.00 | $24.00 | 5,130 | — | — |
| 2023-07-31 | $23.00 | $23.00 | 6,664 | — | — |
| 2023-07-28 | $23.50 | $23.50 | 2,548 | — | — |
| 2023-07-27 | $23.00 | $23.00 | 3,206 | — | — |
| 2023-07-26 | $24.00 | $24.00 | 2,286 | — | — |
| 2023-07-25 | $22.75 | $22.75 | 7,716 | — | — |
| 2023-07-24 | $23.70 | $23.70 | 7,448 | — | — |
| 2023-07-21 | $24.50 | $24.50 | 16,752 | — | — |
| 2023-07-20 | $22.70 | $22.70 | 10,234 | — | — |
| 2023-07-19 | $23.35 | $23.35 | 6,274 | — | — |
| 2023-07-18 | $23.50 | $23.50 | 15,046 | — | — |
| 2023-07-17 | $21.95 | $21.95 | 7,614 | — | — |
| 2023-07-14 | $21.00 | $21.00 | 8,452 | — | — |
| 2023-07-13 | $20.80 | $20.80 | 16,484 | — | — |
| 2023-07-12 | $20.50 | $20.50 | 6,254 | — | — |
| 2023-07-11 | $20.25 | $20.25 | 9,618 | — | — |
| 2023-07-10 | $20.25 | $20.25 | 14,812 | — | — |
| 2023-07-07 | $20.75 | $20.75 | 33,894 | — | — |
| 2023-07-06 | $16.00 | $16.00 | 27,470 | — | — |
| 2023-07-05 | $20.95 | $20.95 | 10,888 | — | — |
| 2023-07-03 | $21.00 | $21.00 | 13,202 | — | — |
| 2023-06-30 | $20.95 | $20.95 | 9,192 | — | — |
| 2023-06-29 | $20.50 | $20.50 | 14,646 | — | — |
| 2023-06-28 | $20.25 | $20.25 | 19,054 | — | — |
| 2023-06-27 | $20.90 | $20.90 | 23,282 | — | — |
| 2023-06-26 | $21.65 | $21.65 | 18,470 | — | — |
| 2023-06-23 | $22.80 | $22.80 | 229,254 | — | — |
| 2023-06-22 | $25.90 | $25.90 | 30,632 | — | — |
| 2023-06-21 | $25.25 | $25.25 | 18,620 | — | — |
| 2023-06-20 | $23.50 | $23.50 | 22,844 | — | — |
| 2023-06-16 | $26.35 | $26.35 | 78,344 | — | — |
| 2023-06-15 | $22.00 | $22.00 | 16,480 | — | — |
| 2023-06-14 | $22.65 | $22.65 | 11,322 | — | — |
| 2023-06-13 | $23.75 | $23.75 | 11,090 | — | — |
| 2023-06-12 | $23.30 | $23.30 | 14,022 | — | — |
| 2023-06-09 | $23.15 | $23.15 | 5,608 | — | — |
| 2023-06-08 | $22.85 | $22.85 | 13,902 | — | — |
| 2023-06-07 | $22.00 | $22.00 | 18,220 | — | — |
| 2023-06-06 | $21.80 | $21.80 | 14,910 | — | — |
| 2023-06-05 | $23.60 | $23.60 | 6,794 | — | — |
| 2023-06-02 | $24.00 | $24.00 | 7,746 | — | — |
| 2023-06-01 | $22.50 | $22.50 | 7,926 | — | — |
| 2023-05-31 | $24.30 | $24.30 | 14,982 | — | — |
| 2023-05-30 | $22.40 | $22.40 | 5,740 | — | — |
| 2023-05-26 | $22.00 | $22.00 | 8,216 | — | — |
| 2023-05-25 | $21.50 | $21.50 | 7,678 | — | — |
| 2023-05-24 | $22.15 | $22.15 | 7,246 | — | — |
| 2023-05-23 | $21.70 | $21.70 | 9,166 | — | — |
| 2023-05-22 | $22.65 | $22.65 | 7,188 | — | — |
| 2023-05-19 | $22.80 | $22.80 | 7,540 | — | — |
| 2023-05-18 | $22.65 | $22.65 | 5,676 | — | — |
| 2023-05-17 | $22.55 | $22.55 | 11,098 | — | — |
| 2023-05-16 | $22.50 | $22.50 | 6,606 | — | — |
| 2023-05-15 | $22.95 | $22.95 | 3,512 | — | — |
| 2023-05-12 | $22.60 | $22.60 | 5,956 | — | — |
| 2023-05-11 | $22.60 | $22.60 | 6,160 | — | — |
| 2023-05-10 | $23.50 | $23.50 | 6,964 | — | — |
| 2023-05-09 | $23.50 | $23.50 | 4,712 | — | — |
| 2023-05-08 | $24.00 | $24.00 | 7,430 | — | — |
| 2023-05-05 | $22.50 | $22.50 | 9,312 | — | — |
| 2023-05-04 | $24.50 | $24.50 | 9,658 | — | — |
| 2023-05-03 | $22.75 | $22.75 | 3,554 | — | — |
| 2023-05-02 | $22.60 | $22.60 | 4,582 | — | — |
| 2023-05-01 | $22.90 | $22.90 | 2,562 | — | — |
| 2023-04-28 | $23.35 | $23.35 | 5,946 | — | — |
| 2023-04-27 | $22.80 | $22.80 | 6,028 | — | — |
| 2023-04-26 | $22.65 | $22.65 | 5,512 | — | — |
| 2023-04-25 | $23.95 | $23.95 | 7,298 | — | — |
| 2023-04-24 | $23.00 | $23.00 | 5,082 | — | — |
| 2023-04-21 | $21.60 | $21.60 | 14,130 | — | — |
| 2023-04-20 | $22.70 | $22.70 | 6,352 | — | — |
| 2023-04-19 | $23.40 | $23.40 | 3,290 | — | — |
| 2023-04-18 | $23.70 | $23.70 | 10,054 | — | — |
| 2023-04-17 | $23.45 | $23.45 | 13,340 | — | — |
| 2023-04-14 | $22.60 | $22.60 | 9,146 | — | — |
| 2023-04-13 | $22.55 | $22.55 | 5,706 | — | — |
| 2023-04-12 | $22.30 | $22.30 | 7,176 | — | — |
| 2023-04-11 | $24.00 | $24.00 | 7,788 | — | — |
| 2023-04-10 | $23.45 | $23.45 | 6,688 | — | — |
| 2023-04-06 | $26.00 | $26.00 | 3,222 | — | — |
| 2023-04-05 | $24.75 | $24.75 | 4,228 | — | — |
| 2023-04-04 | $26.50 | $26.50 | 5,472 | — | — |
| 2023-04-03 | $23.40 | $23.40 | 7,286 | — | — |
| 2023-03-31 | $24.10 | $24.10 | 8,764 | — | — |
| 2023-03-30 | $24.60 | $24.60 | 8,210 | — | — |
| 2023-03-29 | $24.05 | $24.05 | 3,628 | — | — |
| 2023-03-28 | $24.40 | $24.40 | 1,990 | — | — |
| 2023-03-27 | $24.80 | $24.80 | 6,474 | — | — |
| 2023-03-24 | $23.35 | $23.35 | 19,382 | — | — |
| 2023-03-23 | $23.85 | $23.85 | 5,262 | — | — |
| 2023-03-22 | $23.95 | $23.95 | 9,086 | — | — |
| 2023-03-21 | $26.10 | $26.10 | 9,792 | — | — |
| 2023-03-20 | $25.25 | $25.25 | 10,426 | — | — |
| 2023-03-17 | $25.10 | $25.10 | 16,942 | — | — |
| 2023-03-16 | $28.55 | $28.55 | 8,098 | — | — |
| 2023-03-15 | $29.00 | $29.00 | 13,448 | — | — |
| 2023-03-14 | $35.15 | $35.15 | 10,610 | — | — |
| 2023-03-13 | $35.50 | $35.50 | 5,188 | — | — |
| 2023-03-10 | $36.50 | $36.50 | 10,712 | — | — |
| 2023-03-09 | $42.50 | $42.50 | 12,108 | — | — |
| 2023-03-08 | $41.00 | $41.00 | 10,122 | — | — |
| 2023-03-07 | $41.55 | $41.55 | 14,046 | — | — |
| 2023-03-06 | $38.00 | $38.00 | 9,238 | — | — |
| 2023-03-03 | $35.20 | $35.20 | 7,112 | — | — |
| 2023-03-02 | $34.60 | $34.60 | 6,134 | — | — |
| 2023-03-01 | $32.35 | $32.35 | 10,684 | — | — |
| 2023-02-28 | $32.30 | $32.30 | 46,164 | — | — |
| 2023-02-27 | $34.90 | $34.90 | 8,898 | — | — |
| 2023-02-24 | $32.00 | $32.00 | 6,612 | — | — |
| 2023-02-23 | $33.05 | $33.05 | 5,290 | — | — |
| 2023-02-22 | $32.50 | $32.50 | 6,722 | — | — |
| 2023-02-21 | $31.05 | $31.05 | 7,014 | — | — |
| 2023-02-17 | $34.55 | $34.55 | 5,554 | — | — |
| 2023-02-16 | $34.60 | $34.60 | 9,256 | — | — |
| 2023-02-15 | $33.80 | $33.80 | 10,116 | — | — |
| 2023-02-14 | $31.80 | $31.80 | 5,476 | — | — |
| 2023-02-13 | $30.90 | $30.90 | 7,210 | — | — |
| 2023-02-10 | $29.55 | $29.55 | 13,764 | — | — |
| 2023-02-09 | $27.95 | $27.95 | 13,320 | — | — |
| 2023-02-08 | $30.00 | $30.00 | 9,628 | — | — |
| 2023-02-07 | $30.05 | $30.05 | 11,906 | — | — |
| 2023-02-06 | $32.55 | $32.55 | 4,558 | — | — |
| 2023-02-03 | $34.10 | $34.10 | 8,562 | — | — |
| 2023-02-02 | $34.55 | $34.55 | 18,874 | — | — |
| 2023-02-01 | $33.10 | $33.10 | 12,798 | — | — |
| 2023-01-31 | $31.05 | $31.05 | 5,510 | — | — |
| 2023-01-30 | $30.35 | $30.35 | 5,152 | — | — |
| 2023-01-27 | $31.15 | $31.15 | 3,634 | — | — |
| 2023-01-26 | $31.55 | $31.55 | 5,386 | — | — |
| 2023-01-25 | $30.50 | $30.50 | 5,988 | — | — |
| 2023-01-24 | $28.75 | $28.75 | 8,228 | — | — |
| 2023-01-23 | $28.40 | $28.40 | 12,838 | — | — |
| 2023-01-20 | $30.40 | $30.40 | 6,634 | — | — |
| 2023-01-19 | $29.00 | $29.00 | 4,976 | — | — |
| 2023-01-18 | $31.95 | $31.95 | 6,786 | — | — |
| 2023-01-17 | $33.40 | $33.40 | 6,402 | — | — |
| 2023-01-13 | $34.40 | $34.40 | 5,106 | — | — |
| 2023-01-12 | $36.15 | $36.15 | 7,290 | — | — |
| 2023-01-11 | $33.30 | $33.30 | 11,022 | — | — |
| 2023-01-10 | $34.30 | $34.30 | 15,178 | — | — |
| 2023-01-09 | $27.40 | $27.40 | 6,930 | — | — |
| 2023-01-06 | $26.10 | $26.10 | 5,064 | — | — |
| 2023-01-05 | $25.50 | $25.50 | 6,196 | — | — |
| 2023-01-04 | $26.95 | $26.95 | 3,686 | — | — |
| 2023-01-03 | $26.30 | $26.30 | 7,392 | — | — |