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
- 2019-03-28 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 | $10.95 | $10.95 | 62,503 | — | — |
| 2023-12-28 | $11.10 | $11.10 | 48,533 | — | — |
| 2023-12-27 | $10.83 | $10.83 | 31,030 | — | — |
| 2023-12-26 | $10.98 | $10.98 | 18,017 | — | — |
| 2023-12-22 | $11.10 | $11.10 | 24,773 | — | — |
| 2023-12-21 | $10.62 | $10.62 | 14,623 | — | — |
| 2023-12-20 | $10.80 | $10.80 | 19,657 | — | — |
| 2023-12-19 | $10.83 | $10.83 | 19,440 | — | — |
| 2023-12-18 | $10.56 | $10.56 | 20,283 | — | — |
| 2023-12-15 | $11.97 | $11.97 | 26,200 | — | — |
| 2023-12-14 | $12.30 | $12.30 | 22,080 | — | — |
| 2023-12-13 | $11.85 | $11.85 | 46,737 | — | — |
| 2023-12-12 | $11.55 | $11.55 | 9,053 | — | — |
| 2023-12-11 | $11.67 | $11.67 | 12,467 | — | — |
| 2023-12-08 | $12.09 | $12.09 | 12,537 | — | — |
| 2023-12-07 | $12.15 | $12.15 | 20,153 | — | — |
| 2023-12-06 | $12.33 | $12.33 | 11,677 | — | — |
| 2023-12-05 | $12.15 | $12.15 | 22,440 | — | — |
| 2023-12-04 | $11.58 | $11.58 | 11,057 | — | — |
| 2023-12-01 | $10.95 | $10.95 | 21,327 | — | — |
| 2023-11-30 | $10.65 | $10.65 | 51,270 | — | — |
| 2023-11-29 | $11.10 | $11.10 | 22,410 | — | — |
| 2023-11-28 | $12.24 | $12.24 | 23,257 | — | — |
| 2023-11-27 | $11.49 | $11.49 | 17,623 | — | — |
| 2023-11-24 | $12.42 | $12.42 | 51,260 | — | — |
| 2023-11-22 | $12.72 | $12.72 | 11,550 | — | — |
| 2023-11-21 | $12.60 | $12.60 | 13,990 | — | — |
| 2023-11-20 | $13.44 | $13.44 | 31,327 | — | — |
| 2023-11-17 | $13.11 | $13.11 | 51,843 | — | — |
| 2023-11-16 | $11.46 | $11.46 | 45,010 | — | — |
| 2023-11-15 | $11.22 | $11.22 | 22,323 | — | — |
| 2023-11-14 | $10.41 | $10.41 | 25,293 | — | — |
| 2023-11-13 | $10.29 | $10.29 | 21,063 | — | — |
| 2023-11-10 | $11.37 | $11.37 | 23,410 | — | — |
| 2023-11-09 | $11.82 | $11.82 | 35,003 | — | — |
| 2023-11-08 | $11.79 | $11.79 | 16,633 | — | — |
| 2023-11-07 | $11.70 | $11.70 | 58,167 | — | — |
| 2023-11-06 | $12.00 | $12.00 | 44,473 | — | — |
| 2023-11-03 | $12.78 | $12.78 | 45,673 | — | — |
| 2023-11-02 | $12.00 | $12.00 | 57,047 | — | — |
| 2023-11-01 | $11.97 | $11.97 | 144,163 | — | — |
| 2023-10-31 | $9.24 | $9.24 | 47,533 | — | — |
| 2023-10-30 | $9.30 | $9.30 | 45,927 | — | — |
| 2023-10-27 | $8.61 | $8.61 | 25,377 | — | — |
| 2023-10-26 | $8.73 | $8.73 | 24,600 | — | — |
| 2023-10-25 | $8.58 | $8.58 | 15,417 | — | — |
| 2023-10-24 | $8.67 | $8.67 | 25,583 | — | — |
| 2023-10-23 | $8.91 | $8.91 | 21,060 | — | — |
| 2023-10-20 | $8.91 | $8.91 | 26,090 | — | — |
| 2023-10-19 | $9.09 | $9.09 | 18,343 | — | — |
| 2023-10-18 | $9.24 | $9.24 | 12,577 | — | — |
| 2023-10-17 | $9.21 | $9.21 | 16,613 | — | — |
| 2023-10-16 | $9.00 | $9.00 | 13,827 | — | — |
| 2023-10-13 | $9.00 | $9.00 | 18,413 | — | — |
| 2023-10-12 | $9.27 | $9.27 | 44,823 | — | — |
| 2023-10-11 | $9.69 | $9.69 | 112,383 | — | — |
| 2023-10-10 | $9.21 | $9.21 | 40,897 | — | — |
| 2023-10-09 | $9.36 | $9.36 | 4,593 | — | — |
| 2023-10-06 | $9.66 | $9.66 | 9,263 | — | — |
| 2023-10-05 | $9.42 | $9.42 | 13,203 | — | — |
| 2023-10-04 | $9.69 | $9.69 | 11,743 | — | — |
| 2023-10-03 | $9.66 | $9.66 | 43,377 | — | — |
| 2023-10-02 | $9.96 | $9.96 | 21,660 | — | — |
| 2023-09-29 | $10.23 | $10.23 | 19,623 | — | — |
| 2023-09-28 | $10.68 | $10.68 | 11,877 | — | — |
| 2023-09-27 | $11.10 | $11.10 | 26,020 | — | — |
| 2023-09-26 | $11.31 | $11.31 | 12,710 | — | — |
| 2023-09-25 | $11.07 | $11.07 | 13,560 | — | — |
| 2023-09-22 | $11.40 | $11.40 | 21,127 | — | — |
| 2023-09-21 | $11.79 | $11.79 | 34,720 | — | — |
| 2023-09-20 | $12.90 | $12.90 | 25,887 | — | — |
| 2023-09-19 | $12.72 | $12.72 | 22,797 | — | — |
| 2023-09-18 | $12.30 | $12.30 | 32,423 | — | — |
| 2023-09-15 | $12.30 | $12.30 | 23,200 | — | — |
| 2023-09-14 | $12.60 | $12.60 | 25,943 | — | — |
| 2023-09-13 | $12.90 | $12.90 | 19,667 | — | — |
| 2023-09-12 | $13.20 | $13.20 | 24,550 | — | — |
| 2023-09-11 | $12.90 | $12.90 | 19,330 | — | — |
| 2023-09-08 | $12.45 | $12.45 | 21,810 | — | — |
| 2023-09-07 | $12.30 | $12.30 | 34,090 | — | — |
| 2023-09-06 | $13.20 | $13.20 | 55,570 | — | — |
| 2023-09-05 | $14.10 | $14.10 | 20,613 | — | — |
| 2023-09-01 | $14.61 | $14.61 | 21,963 | — | — |
| 2023-08-31 | $13.89 | $13.89 | 43,897 | — | — |
| 2023-08-30 | $14.76 | $14.76 | 37,460 | — | — |
| 2023-08-29 | $16.11 | $16.11 | 42,423 | — | — |
| 2023-08-28 | $16.05 | $16.05 | 17,147 | — | — |
| 2023-08-25 | $15.30 | $15.30 | 33,667 | — | — |
| 2023-08-24 | $15.00 | $15.00 | 19,997 | — | — |
| 2023-08-23 | $15.30 | $15.30 | 66,850 | — | — |
| 2023-08-22 | $13.65 | $13.65 | 28,060 | — | — |
| 2023-08-21 | $13.50 | $13.50 | 59,023 | — | — |
| 2023-08-18 | $14.40 | $14.40 | 89,327 | — | — |
| 2023-08-17 | $13.80 | $13.80 | 134,527 | — | — |
| 2023-08-16 | $15.75 | $15.75 | 392,343 | — | — |
| 2023-08-15 | $15.90 | $15.90 | 53,800 | — | — |
| 2023-08-14 | $15.93 | $15.93 | 23,313 | — | — |
| 2023-08-11 | $16.05 | $16.05 | 8,437 | — | — |
| 2023-08-10 | $16.20 | $16.20 | 10,890 | — | — |
| 2023-08-09 | $16.20 | $16.20 | 16,697 | — | — |
| 2023-08-08 | $15.81 | $15.81 | 27,503 | — | — |
| 2023-08-07 | $15.93 | $15.93 | 15,810 | — | — |
| 2023-08-04 | $16.80 | $16.80 | 22,190 | — | — |
| 2023-08-03 | $16.17 | $16.17 | 13,990 | — | — |
| 2023-08-02 | $16.47 | $16.47 | 39,090 | — | — |
| 2023-08-01 | $17.40 | $17.40 | 26,170 | — | — |
| 2023-07-31 | $17.34 | $17.34 | 14,063 | — | — |
| 2023-07-28 | $16.86 | $16.86 | 43,150 | — | — |
| 2023-07-27 | $16.98 | $16.98 | 19,143 | — | — |
| 2023-07-26 | $17.55 | $17.55 | 17,467 | — | — |
| 2023-07-25 | $17.40 | $17.40 | 27,097 | — | — |
| 2023-07-24 | $17.88 | $17.88 | 23,443 | — | — |
| 2023-07-21 | $19.23 | $19.23 | 21,860 | — | — |
| 2023-07-20 | $19.02 | $19.02 | 27,297 | — | — |
| 2023-07-19 | $19.83 | $19.83 | 16,397 | — | — |
| 2023-07-18 | $19.65 | $19.65 | 24,027 | — | — |
| 2023-07-17 | $19.95 | $19.95 | 32,490 | — | — |
| 2023-07-14 | $20.40 | $20.40 | 30,867 | — | — |
| 2023-07-13 | $20.82 | $20.82 | 29,537 | — | — |
| 2023-07-12 | $20.13 | $20.13 | 73,127 | — | — |
| 2023-07-11 | $18.03 | $18.03 | 26,980 | — | — |
| 2023-07-10 | $19.20 | $19.20 | 54,267 | — | — |
| 2023-07-07 | $17.58 | $17.58 | 36,090 | — | — |
| 2023-07-06 | $16.14 | $16.14 | 15,570 | — | — |
| 2023-07-05 | $15.60 | $15.60 | 25,930 | — | — |
| 2023-07-03 | $16.20 | $16.20 | 10,670 | — | — |
| 2023-06-30 | $15.78 | $15.78 | 15,920 | — | — |
| 2023-06-29 | $15.60 | $15.60 | 16,363 | — | — |
| 2023-06-28 | $15.78 | $15.78 | 19,763 | — | — |
| 2023-06-27 | $16.35 | $16.35 | 30,093 | — | — |
| 2023-06-26 | $17.10 | $17.10 | 21,190 | — | — |
| 2023-06-23 | $17.25 | $17.25 | 27,537 | — | — |
| 2023-06-22 | $17.43 | $17.43 | 28,203 | — | — |
| 2023-06-21 | $17.70 | $17.70 | 36,507 | — | — |
| 2023-06-20 | $19.50 | $19.50 | 13,793 | — | — |
| 2023-06-16 | $19.80 | $19.80 | 50,707 | — | — |
| 2023-06-15 | $20.37 | $20.37 | 21,013 | — | — |
| 2023-06-14 | $19.80 | $19.80 | 58,140 | — | — |
| 2023-06-13 | $21.30 | $21.30 | 43,680 | — | — |
| 2023-06-12 | $22.14 | $22.14 | 25,410 | — | — |
| 2023-06-09 | $21.96 | $21.96 | 16,860 | — | — |
| 2023-06-08 | $22.71 | $22.71 | 25,540 | — | — |
| 2023-06-07 | $23.37 | $23.37 | 26,983 | — | — |
| 2023-06-06 | $24.45 | $24.45 | 13,637 | — | — |
| 2023-06-05 | $24.30 | $24.30 | 31,043 | — | — |
| 2023-06-02 | $22.50 | $22.50 | 19,743 | — | — |
| 2023-06-01 | $23.01 | $23.01 | 26,203 | — | — |
| 2023-05-31 | $22.20 | $22.20 | 47,613 | — | — |
| 2023-05-30 | $25.20 | $25.20 | 29,063 | — | — |
| 2023-05-26 | $22.17 | $22.17 | 18,560 | — | — |
| 2023-05-25 | $21.96 | $21.96 | 25,433 | — | — |
| 2023-05-24 | $24.45 | $24.45 | 11,290 | — | — |
| 2023-05-23 | $25.89 | $25.89 | 33,183 | — | — |
| 2023-05-22 | $23.52 | $23.52 | 13,877 | — | — |
| 2023-05-19 | $23.31 | $23.31 | 32,787 | — | — |
| 2023-05-18 | $21.90 | $21.90 | 9,750 | — | — |
| 2023-05-17 | $22.32 | $22.32 | 17,527 | — | — |
| 2023-05-16 | $22.47 | $22.47 | 8,857 | — | — |
| 2023-05-15 | $22.74 | $22.74 | 7,140 | — | — |
| 2023-05-12 | $22.38 | $22.38 | 17,820 | — | — |
| 2023-05-11 | $22.50 | $22.50 | 33,313 | — | — |
| 2023-05-10 | $24.90 | $24.90 | 16,233 | — | — |
| 2023-05-09 | $25.50 | $25.50 | 6,077 | — | — |
| 2023-05-08 | $25.50 | $25.50 | 9,547 | — | — |
| 2023-05-05 | $25.50 | $25.50 | 16,290 | — | — |
| 2023-05-04 | $24.75 | $24.75 | 10,077 | — | — |
| 2023-05-03 | $24.60 | $24.60 | 4,210 | — | — |
| 2023-05-02 | $24.60 | $24.60 | 5,470 | — | — |
| 2023-05-01 | $25.59 | $25.59 | 5,617 | — | — |
| 2023-04-28 | $25.20 | $25.20 | 6,717 | — | — |
| 2023-04-27 | $24.60 | $24.60 | 8,730 | — | — |
| 2023-04-26 | $24.33 | $24.33 | 19,390 | — | — |
| 2023-04-25 | $26.43 | $26.43 | 10,717 | — | — |
| 2023-04-24 | $26.46 | $26.46 | 11,793 | — | — |
| 2023-04-21 | $27.30 | $27.30 | 15,577 | — | — |
| 2023-04-20 | $27.30 | $27.30 | 9,623 | — | — |
| 2023-04-19 | $27.15 | $27.15 | 17,140 | — | — |
| 2023-04-18 | $27.24 | $27.24 | 45,207 | — | — |
| 2023-04-17 | $24.75 | $24.75 | 18,540 | — | — |
| 2023-04-14 | $25.35 | $25.35 | 12,260 | — | — |
| 2023-04-13 | $26.13 | $26.13 | 29,993 | — | — |
| 2023-04-12 | $23.55 | $23.55 | 43,253 | — | — |
| 2023-04-11 | $24.12 | $24.12 | 23,120 | — | — |
| 2023-04-10 | $22.95 | $22.95 | 5,717 | — | — |
| 2023-04-06 | $23.70 | $23.70 | 11,430 | — | — |
| 2023-04-05 | $22.56 | $22.56 | 11,633 | — | — |
| 2023-04-04 | $23.07 | $23.07 | 10,280 | — | — |
| 2023-04-03 | $23.25 | $23.25 | 11,723 | — | — |
| 2023-03-31 | $22.62 | $22.62 | 23,873 | — | — |
| 2023-03-30 | $21.06 | $21.06 | 21,263 | — | — |
| 2023-03-29 | $22.74 | $22.74 | 23,387 | — | — |
| 2023-03-28 | $23.01 | $23.01 | 45,210 | — | — |
| 2023-03-27 | $22.20 | $22.20 | 97,580 | — | — |
| 2023-03-24 | $21.00 | $21.00 | 19,647 | — | — |
| 2023-03-23 | $22.20 | $22.20 | 23,027 | — | — |
| 2023-03-22 | $23.73 | $23.73 | 17,753 | — | — |
| 2023-03-21 | $25.50 | $25.50 | 24,547 | — | — |
| 2023-03-20 | $24.90 | $24.90 | 17,480 | — | — |
| 2023-03-17 | $26.10 | $26.10 | 15,697 | — | — |
| 2023-03-16 | $26.64 | $26.64 | 19,277 | — | — |
| 2023-03-15 | $26.97 | $26.97 | 10,550 | — | — |
| 2023-03-14 | $26.67 | $26.67 | 24,507 | — | — |
| 2023-03-13 | $27.90 | $27.90 | 16,483 | — | — |
| 2023-03-10 | $27.30 | $27.30 | 34,570 | — | — |
| 2023-03-09 | $30.60 | $30.60 | 24,303 | — | — |
| 2023-03-08 | $34.50 | $34.50 | 13,080 | — | — |
| 2023-03-07 | $33.00 | $33.00 | 11,453 | — | — |
| 2023-03-06 | $32.10 | $32.10 | 23,533 | — | — |
| 2023-03-03 | $35.10 | $35.10 | 8,293 | — | — |
| 2023-03-02 | $34.20 | $34.20 | 9,743 | — | — |
| 2023-03-01 | $33.60 | $33.60 | 11,513 | — | — |
| 2023-02-28 | $33.60 | $33.60 | 11,697 | — | — |
| 2023-02-27 | $33.00 | $33.00 | 23,100 | — | — |
| 2023-02-24 | $33.00 | $33.00 | 13,767 | — | — |
| 2023-02-23 | $34.20 | $34.20 | 40,767 | — | — |
| 2023-02-22 | $33.60 | $33.60 | 73,620 | — | — |
| 2023-02-21 | $34.80 | $34.80 | 16,613 | — | — |
| 2023-02-17 | $36.60 | $36.60 | 34,317 | — | — |
| 2023-02-16 | $36.30 | $36.30 | 46,277 | — | — |
| 2023-02-15 | $37.50 | $37.50 | 46,880 | — | — |
| 2023-02-14 | $34.50 | $34.50 | 11,503 | — | — |
| 2023-02-13 | $34.50 | $34.50 | 15,567 | — | — |
| 2023-02-10 | $33.30 | $33.30 | 14,233 | — | — |
| 2023-02-09 | $33.90 | $33.90 | 15,287 | — | — |
| 2023-02-08 | $33.90 | $33.90 | 9,790 | — | — |
| 2023-02-07 | $35.40 | $35.40 | 9,923 | — | — |
| 2023-02-06 | $36.30 | $36.30 | 12,097 | — | — |
| 2023-02-03 | $36.60 | $36.60 | 15,347 | — | — |
| 2023-02-02 | $36.30 | $36.30 | 18,123 | — | — |
| 2023-02-01 | $35.10 | $35.10 | 12,297 | — | — |
| 2023-01-31 | $34.80 | $34.80 | 10,757 | — | — |
| 2023-01-30 | $34.20 | $34.20 | 11,340 | — | — |
| 2023-01-27 | $35.10 | $35.10 | 26,010 | — | — |
| 2023-01-26 | $34.80 | $34.80 | 12,643 | — | — |
| 2023-01-25 | $35.70 | $35.70 | 13,720 | — | — |
| 2023-01-24 | $36.90 | $36.90 | 20,567 | — | — |
| 2023-01-23 | $36.30 | $36.30 | 16,237 | — | — |
| 2023-01-20 | $36.30 | $36.30 | 9,970 | — | — |
| 2023-01-19 | $36.60 | $36.60 | 9,640 | — | — |
| 2023-01-18 | $39.00 | $39.00 | 13,603 | — | — |
| 2023-01-17 | $42.30 | $42.30 | 9,137 | — | — |
| 2023-01-13 | $41.10 | $41.10 | 23,210 | — | — |
| 2023-01-12 | $41.70 | $41.70 | 18,557 | — | — |
| 2023-01-11 | $39.00 | $39.00 | 13,613 | — | — |
| 2023-01-10 | $38.40 | $38.40 | 14,507 | — | — |
| 2023-01-09 | $37.50 | $37.50 | 19,963 | — | — |
| 2023-01-06 | $40.80 | $40.80 | 26,363 | — | — |
| 2023-01-05 | $40.50 | $40.50 | 24,457 | — | — |
| 2023-01-04 | $40.80 | $40.80 | 46,570 | — | — |
| 2023-01-03 | $35.10 | $35.10 | 30,207 | — | — |