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
- 2023-01-20 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 | $11.10 | $11.10 | 8,347 | — | — |
| 2023-12-28 | $10.68 | $10.68 | 28,973 | — | — |
| 2023-12-27 | $8.07 | $8.07 | 6,653 | — | — |
| 2023-12-26 | $8.25 | $8.25 | 8,767 | — | — |
| 2023-12-22 | $8.04 | $8.04 | 7,733 | — | — |
| 2023-12-21 | $8.36 | $8.36 | 2,560 | — | — |
| 2023-12-20 | $7.80 | $7.80 | 15,593 | — | — |
| 2023-12-19 | $7.71 | $7.71 | 39,100 | — | — |
| 2023-12-18 | $7.22 | $7.21 | 19,267 | — | — |
| 2023-12-15 | $7.65 | $7.65 | 2,973 | — | — |
| 2023-12-14 | $8.27 | $8.27 | 3,213 | — | — |
| 2023-12-13 | $7.94 | $7.94 | 2,367 | — | — |
| 2023-12-12 | $7.58 | $7.58 | 3,947 | — | — |
| 2023-12-11 | $7.52 | $7.52 | 1,413 | — | — |
| 2023-12-08 | $7.79 | $7.79 | 2,693 | — | — |
| 2023-12-07 | $6.98 | $6.98 | 4,247 | — | — |
| 2023-12-06 | $7.40 | $7.40 | 2,940 | — | — |
| 2023-12-05 | $7.05 | $7.05 | 2,667 | — | — |
| 2023-12-04 | $7.50 | $7.50 | 4,167 | — | — |
| 2023-12-01 | $7.50 | $7.50 | 1,167 | — | — |
| 2023-11-30 | $6.90 | $6.90 | 1,913 | — | — |
| 2023-11-29 | $7.01 | $7.01 | 4,487 | — | — |
| 2023-11-28 | $7.82 | $7.82 | 867 | — | — |
| 2023-11-27 | $7.92 | $7.92 | 3,007 | — | — |
| 2023-11-24 | $7.94 | $7.94 | 627 | — | — |
| 2023-11-22 | $7.80 | $7.80 | 1,740 | — | — |
| 2023-11-21 | $7.50 | $7.50 | 2,333 | — | — |
| 2023-11-20 | $7.73 | $7.73 | 6,247 | — | — |
| 2023-11-17 | $6.99 | $6.99 | 1,713 | — | — |
| 2023-11-16 | $6.77 | $6.77 | 3,320 | — | — |
| 2023-11-15 | $7.35 | $7.35 | 19,347 | — | — |
| 2023-11-14 | $6.29 | $6.29 | 2,213 | — | — |
| 2023-11-13 | $6.15 | $6.15 | 420 | — | — |
| 2023-11-10 | $6.33 | $6.33 | 280 | — | — |
| 2023-11-09 | $6.60 | $6.60 | 740 | — | — |
| 2023-11-08 | $6.98 | $6.98 | 1,507 | — | — |
| 2023-11-07 | $6.30 | $6.30 | 10,240 | — | — |
| 2023-11-06 | $6.45 | $6.45 | 1,093 | — | — |
| 2023-11-03 | $6.45 | $6.45 | 700 | — | — |
| 2023-11-02 | $6.60 | $6.60 | 1,800 | — | — |
| 2023-11-01 | $6.45 | $6.45 | 360 | — | — |
| 2023-10-31 | $6.62 | $6.62 | 207 | — | — |
| 2023-10-30 | $6.38 | $6.38 | 2,647 | — | — |
| 2023-10-27 | $7.02 | $7.02 | 933 | — | — |
| 2023-10-26 | $7.44 | $7.44 | 360 | — | — |
| 2023-10-25 | $7.16 | $7.16 | 1,807 | — | — |
| 2023-10-24 | $7.47 | $7.47 | 3,240 | — | — |
| 2023-10-23 | $7.95 | $7.95 | 2,053 | — | — |
| 2023-10-20 | $7.89 | $7.89 | 4,480 | — | — |
| 2023-10-19 | $8.82 | $8.82 | 1,673 | — | — |
| 2023-10-18 | $9.30 | $9.30 | 860 | — | — |
| 2023-10-17 | $9.20 | $9.20 | 1,787 | — | — |
| 2023-10-16 | $9.32 | $9.32 | 433 | — | — |
| 2023-10-13 | $9.30 | $9.30 | 1,720 | — | — |
| 2023-10-12 | $9.59 | $9.59 | 780 | — | — |
| 2023-10-11 | $9.45 | $9.45 | 4,687 | — | — |
| 2023-10-10 | $9.57 | $9.57 | 1,427 | — | — |
| 2023-10-09 | $9.30 | $9.30 | 1,887 | — | — |
| 2023-10-06 | $9.48 | $9.48 | 2,827 | — | — |
| 2023-10-05 | $9.83 | $9.83 | 1,327 | — | — |
| 2023-10-04 | $10.65 | $10.65 | 1,467 | — | — |
| 2023-10-03 | $10.35 | $10.35 | 2,333 | — | — |
| 2023-10-02 | $10.55 | $10.55 | 393 | — | — |
| 2023-09-29 | $10.20 | $10.20 | 373 | — | — |
| 2023-09-28 | $10.05 | $10.05 | 100 | — | — |
| 2023-09-27 | $10.05 | $10.05 | 827 | — | — |
| 2023-09-26 | $10.02 | $10.02 | 547 | — | — |
| 2023-09-25 | $10.34 | $10.34 | 380 | — | — |
| 2023-09-22 | $10.58 | $10.58 | 1,313 | — | — |
| 2023-09-21 | $10.13 | $10.13 | 1,473 | — | — |
| 2023-09-20 | $10.88 | $10.88 | 1,533 | — | — |
| 2023-09-19 | $11.10 | $11.10 | 680 | — | — |
| 2023-09-18 | $10.80 | $10.80 | 1,307 | — | — |
| 2023-09-15 | $12.00 | $12.00 | 5,580 | — | — |
| 2023-09-14 | $11.69 | $11.69 | 2,260 | — | — |
| 2023-09-13 | $11.60 | $11.59 | 5,080 | — | — |
| 2023-09-12 | $12.75 | $12.75 | 2,567 | — | — |
| 2023-09-11 | $13.05 | $13.05 | 11,240 | — | — |
| 2023-09-08 | $13.95 | $13.95 | 4,587 | — | — |
| 2023-09-07 | $13.79 | $13.79 | 2,300 | — | — |
| 2023-09-06 | $13.35 | $13.35 | 8,080 | — | — |
| 2023-09-05 | $13.05 | $13.05 | 39,607 | — | — |
| 2023-09-01 | $13.37 | $13.37 | 13,760 | — | — |
| 2023-08-31 | $11.55 | $11.55 | 6,347 | — | — |
| 2023-08-30 | $10.95 | $10.95 | 1,993 | — | — |
| 2023-08-29 | $10.65 | $10.65 | 3,287 | — | — |
| 2023-08-28 | $10.85 | $10.85 | 3,027 | — | — |
| 2023-08-25 | $10.67 | $10.67 | 1,120 | — | — |
| 2023-08-24 | $11.18 | $11.18 | 3,540 | — | — |
| 2023-08-23 | $11.55 | $11.55 | 6,533 | — | — |
| 2023-08-22 | $11.13 | $11.13 | 1,153 | — | — |
| 2023-08-21 | $11.75 | $11.75 | 2,820 | — | — |
| 2023-08-18 | $11.27 | $11.27 | 3,307 | — | — |
| 2023-08-17 | $11.69 | $11.69 | 12,953 | — | — |
| 2023-08-16 | $10.67 | $10.67 | 1,080 | — | — |
| 2023-08-15 | $11.39 | $11.39 | 5,353 | — | — |
| 2023-08-14 | $11.52 | $11.52 | 2,347 | — | — |
| 2023-08-11 | $11.36 | $11.36 | 2,207 | — | — |
| 2023-08-10 | $11.12 | $11.12 | 2,153 | — | — |
| 2023-08-09 | $10.65 | $10.65 | 4,673 | — | — |
| 2023-08-08 | $11.55 | $11.55 | 5,567 | — | — |
| 2023-08-07 | $12.15 | $12.15 | 3,600 | — | — |
| 2023-08-04 | $13.35 | $13.35 | 4,900 | — | — |
| 2023-08-03 | $13.19 | $13.19 | 1,600 | — | — |
| 2023-08-02 | $12.77 | $12.77 | 3,633 | — | — |
| 2023-08-01 | $13.07 | $13.07 | 6,547 | — | — |
| 2023-07-31 | $12.75 | $12.75 | 7,360 | — | — |
| 2023-07-28 | $12.86 | $12.86 | 7,927 | — | — |
| 2023-07-27 | $13.31 | $13.31 | 15,287 | — | — |
| 2023-07-26 | $14.10 | $14.10 | 6,460 | — | — |
| 2023-07-25 | $14.70 | $14.70 | 10,500 | — | — |
| 2023-07-24 | $15.87 | $15.87 | 18,093 | — | — |
| 2023-07-21 | $17.97 | $17.97 | 10,280 | — | — |
| 2023-07-20 | $18.90 | $18.90 | 12,493 | — | — |
| 2023-07-19 | $19.80 | $19.80 | 7,773 | — | — |
| 2023-07-18 | $21.00 | $21.00 | 36,447 | — | — |
| 2023-07-17 | $19.65 | $19.65 | 45,533 | — | — |
| 2023-07-14 | $19.35 | $19.35 | 117,387 | — | — |
| 2023-07-13 | $23.70 | $23.70 | 55,280 | — | — |
| 2023-07-12 | $33.75 | $33.75 | 970,260 | — | — |
| 2023-07-11 | $26.10 | $26.10 | 299,113 | — | — |
| 2023-07-10 | $22.67 | $22.67 | 2,040 | — | — |
| 2023-07-07 | $22.65 | $22.65 | 907 | — | — |
| 2023-07-06 | $22.35 | $22.35 | 1,460 | — | — |
| 2023-07-05 | $22.80 | $22.80 | 773 | — | — |
| 2023-07-03 | $22.35 | $22.35 | 293 | — | — |
| 2023-06-30 | $22.65 | $22.65 | 993 | — | — |
| 2023-06-29 | $22.05 | $22.05 | 1,513 | — | — |
| 2023-06-28 | $23.24 | $23.24 | 440 | — | — |
| 2023-06-27 | $24.15 | $24.15 | 2,127 | — | — |
| 2023-06-26 | $24.38 | $24.38 | 747 | — | — |
| 2023-06-23 | $24.00 | $24.00 | 607 | — | — |
| 2023-06-22 | $23.40 | $23.40 | 307 | — | — |
| 2023-06-21 | $23.25 | $23.25 | 1,267 | — | — |
| 2023-06-20 | $23.70 | $23.70 | 773 | — | — |
| 2023-06-16 | $23.10 | $23.10 | 1,307 | — | — |
| 2023-06-15 | $22.80 | $22.80 | 167 | — | — |
| 2023-06-14 | $24.00 | $24.00 | 360 | — | — |
| 2023-06-13 | $23.25 | $23.25 | 1,300 | — | — |
| 2023-06-12 | $23.70 | $23.70 | 1,040 | — | — |
| 2023-06-09 | $23.55 | $23.55 | 273 | — | — |
| 2023-06-08 | $23.70 | $23.70 | 753 | — | — |
| 2023-06-07 | $23.10 | $23.10 | 1,500 | — | — |
| 2023-06-06 | $21.90 | $21.90 | 807 | — | — |
| 2023-06-05 | $21.15 | $21.15 | 113 | — | — |
| 2023-06-02 | $20.55 | $20.55 | 1,633 | — | — |
| 2023-06-01 | $21.23 | $21.23 | 433 | — | — |
| 2023-05-31 | $21.30 | $21.30 | 1,187 | — | — |
| 2023-05-30 | $20.40 | $20.40 | 607 | — | — |
| 2023-05-26 | $20.85 | $20.85 | 1,040 | — | — |
| 2023-05-25 | $20.25 | $20.25 | 2,120 | — | — |
| 2023-05-24 | $21.75 | $21.75 | 147 | — | — |
| 2023-05-23 | $22.95 | $22.95 | 707 | — | — |
| 2023-05-22 | $22.20 | $22.20 | 1,653 | — | — |
| 2023-05-19 | $21.30 | $21.30 | 413 | — | — |
| 2023-05-18 | $21.60 | $21.60 | 860 | — | — |
| 2023-05-17 | $21.30 | $21.30 | 800 | — | — |
| 2023-05-16 | $21.90 | $21.90 | 2,933 | — | — |
| 2023-05-15 | $21.15 | $21.15 | 1,020 | — | — |
| 2023-05-12 | $21.00 | $21.00 | 2,233 | — | — |
| 2023-05-11 | $22.95 | $22.95 | 2,540 | — | — |
| 2023-05-10 | $22.05 | $22.05 | 920 | — | — |
| 2023-05-09 | $21.53 | $21.53 | 1,940 | — | — |
| 2023-05-08 | $21.30 | $21.30 | 1,267 | — | — |
| 2023-05-05 | $20.70 | $20.70 | 2,193 | — | — |
| 2023-05-04 | $19.80 | $19.80 | 1,480 | — | — |
| 2023-05-03 | $18.30 | $18.30 | 2,267 | — | — |
| 2023-05-02 | $19.28 | $19.28 | 1,947 | — | — |
| 2023-05-01 | $20.75 | $20.75 | 520 | — | — |
| 2023-04-28 | $20.10 | $20.10 | 5,480 | — | — |
| 2023-04-27 | $22.35 | $22.35 | 1,833 | — | — |
| 2023-04-26 | $21.75 | $21.75 | 2,607 | — | — |
| 2023-04-25 | $21.60 | $21.60 | 3,580 | — | — |
| 2023-04-24 | $22.05 | $22.05 | 6,233 | — | — |
| 2023-04-21 | $24.90 | $24.90 | 19,367 | — | — |
| 2023-04-20 | $23.10 | $23.10 | 1,407 | — | — |
| 2023-04-19 | $24.60 | $24.60 | 2,267 | — | — |
| 2023-04-18 | $23.10 | $23.10 | 7,433 | — | — |
| 2023-04-17 | $22.11 | $22.11 | 1,087 | — | — |
| 2023-04-14 | $20.40 | $20.40 | 1,113 | — | — |
| 2023-04-13 | $21.45 | $21.45 | 373 | — | — |
| 2023-04-12 | $21.15 | $21.15 | 2,220 | — | — |
| 2023-04-11 | $21.06 | $21.06 | 1,667 | — | — |
| 2023-04-10 | $22.65 | $22.65 | 607 | — | — |
| 2023-04-06 | $21.60 | $21.60 | 3,267 | — | — |
| 2023-04-05 | $19.95 | $19.95 | 1,607 | — | — |
| 2023-04-04 | $21.30 | $21.30 | 340 | — | — |
| 2023-04-03 | $21.30 | $21.30 | 1,160 | — | — |
| 2023-03-31 | $21.15 | $21.15 | 4,267 | — | — |
| 2023-03-30 | $21.00 | $21.00 | 17,847 | — | — |
| 2023-03-29 | $19.35 | $19.35 | 2,500 | — | — |
| 2023-03-28 | $20.55 | $20.55 | 3,360 | — | — |
| 2023-03-27 | $19.20 | $19.20 | 1,187 | — | — |
| 2023-03-24 | $18.75 | $18.75 | 867 | — | — |
| 2023-03-23 | $18.75 | $18.75 | 1,820 | — | — |
| 2023-03-22 | $18.15 | $18.15 | 2,220 | — | — |
| 2023-03-21 | $18.75 | $18.75 | 3,433 | — | — |
| 2023-03-20 | $18.00 | $18.00 | 7,013 | — | — |
| 2023-03-17 | $21.45 | $21.45 | 3,313 | — | — |
| 2023-03-16 | $22.38 | $22.38 | 4,233 | — | — |
| 2023-03-15 | $23.70 | $23.70 | 1,580 | — | — |
| 2023-03-14 | $23.25 | $23.25 | 3,267 | — | — |
| 2023-03-13 | $23.25 | $23.25 | 2,193 | — | — |
| 2023-03-10 | $24.45 | $24.45 | 2,207 | — | — |
| 2023-03-09 | $25.20 | $25.20 | 5,540 | — | — |
| 2023-03-08 | $27.30 | $27.30 | 3,493 | — | — |
| 2023-03-07 | $28.50 | $28.50 | 3,113 | — | — |
| 2023-03-06 | $29.55 | $29.55 | 2,360 | — | — |
| 2023-03-03 | $27.15 | $27.15 | 2,367 | — | — |
| 2023-03-02 | $27.90 | $27.90 | 6,507 | — | — |
| 2023-03-01 | $27.75 | $27.75 | 3,633 | — | — |
| 2023-02-28 | $29.85 | $29.85 | 1,640 | — | — |
| 2023-02-27 | $30.90 | $30.90 | 547 | — | — |
| 2023-02-24 | $31.59 | $31.59 | 5,180 | — | — |
| 2023-02-23 | $33.67 | $33.67 | 1,547 | — | — |
| 2023-02-22 | $33.36 | $33.36 | 3,167 | — | — |
| 2023-02-21 | $33.75 | $33.75 | 3,427 | — | — |
| 2023-02-17 | $33.75 | $33.75 | 4,433 | — | — |
| 2023-02-16 | $33.00 | $33.00 | 5,813 | — | — |
| 2023-02-15 | $32.40 | $32.40 | 2,387 | — | — |
| 2023-02-14 | $31.80 | $31.80 | 7,907 | — | — |
| 2023-02-13 | $29.70 | $29.70 | 4,013 | — | — |
| 2023-02-10 | $29.85 | $29.85 | 7,407 | — | — |
| 2023-02-09 | $28.75 | $28.75 | 4,387 | — | — |
| 2023-02-08 | $29.40 | $29.40 | 6,800 | — | — |
| 2023-02-07 | $32.40 | $32.40 | 4,720 | — | — |
| 2023-02-06 | $33.75 | $33.75 | 9,707 | — | — |
| 2023-02-03 | $36.00 | $36.00 | 9,540 | — | — |
| 2023-02-02 | $38.55 | $38.55 | 13,573 | — | — |
| 2023-02-01 | $42.44 | $42.44 | 60,493 | — | — |
| 2023-01-31 | $41.70 | $41.70 | 44,473 | — | — |
| 2023-01-30 | $38.55 | $38.55 | 7,947 | — | — |
| 2023-01-27 | $39.30 | $39.30 | 7,860 | — | — |
| 2023-01-26 | $42.60 | $42.60 | 8,027 | — | — |
| 2023-01-25 | $43.50 | $43.50 | 21,033 | — | — |
| 2023-01-24 | $48.00 | $48.00 | 84,753 | — | — |
| 2023-01-23 | $58.80 | $58.80 | 470,693 | — | — |
| 2023-01-20 | $61.80 | $61.80 | 129,253 | — | — |