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
- 2020-12-17 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 | $14.38 | $14.38 | 3,052 | — | — |
| 2023-12-28 | $14.53 | $14.53 | 3,984 | — | — |
| 2023-12-27 | $14.95 | $14.95 | 3,168 | — | — |
| 2023-12-26 | $14.45 | $14.45 | 7,376 | — | — |
| 2023-12-22 | $14.93 | $14.93 | 2,332 | — | — |
| 2023-12-21 | $14.48 | $14.48 | 6,740 | — | — |
| 2023-12-20 | $14.95 | $14.95 | 3,944 | — | — |
| 2023-12-19 | $15.50 | $15.50 | 3,880 | — | — |
| 2023-12-18 | $15.75 | $15.75 | 4,844 | — | — |
| 2023-12-15 | $16.75 | $16.75 | 2,188 | — | — |
| 2023-12-14 | $17.15 | $17.15 | 5,008 | — | — |
| 2023-12-13 | $16.75 | $16.75 | 4,252 | — | — |
| 2023-12-12 | $15.35 | $15.35 | 3,052 | — | — |
| 2023-12-11 | $16.50 | $16.50 | 5,148 | — | — |
| 2023-12-08 | $17.00 | $17.00 | 1,996 | — | — |
| 2023-12-07 | $16.03 | $16.03 | 4,564 | — | — |
| 2023-12-06 | $17.92 | $17.92 | 2,384 | — | — |
| 2023-12-05 | $18.20 | $18.20 | 6,248 | — | — |
| 2023-12-04 | $18.45 | $18.45 | 22,940 | — | — |
| 2023-12-01 | $14.18 | $14.18 | 15,420 | — | — |
| 2023-11-30 | $14.23 | $14.23 | 3,796 | — | — |
| 2023-11-29 | $14.23 | $14.23 | 4,696 | — | — |
| 2023-11-28 | $14.43 | $14.43 | 3,360 | — | — |
| 2023-11-27 | $14.38 | $14.38 | 7,380 | — | — |
| 2023-11-24 | $15.20 | $15.20 | 14,668 | — | — |
| 2023-11-22 | $17.13 | $17.13 | 4,820 | — | — |
| 2023-11-21 | $17.05 | $17.05 | 5,612 | — | — |
| 2023-11-20 | $18.33 | $18.33 | 2,448 | — | — |
| 2023-11-17 | $18.48 | $18.48 | 3,240 | — | — |
| 2023-11-16 | $18.25 | $18.25 | 5,728 | — | — |
| 2023-11-15 | $18.35 | $18.35 | 10,520 | — | — |
| 2023-11-14 | $17.65 | $17.65 | 6,512 | — | — |
| 2023-11-13 | $17.33 | $17.33 | 12,032 | — | — |
| 2023-11-10 | $19.38 | $19.38 | 49,752 | — | — |
| 2023-11-09 | $18.75 | $18.75 | 9,116 | — | — |
| 2023-11-08 | $17.63 | $17.63 | 3,040 | — | — |
| 2023-11-07 | $17.48 | $17.48 | 7,864 | — | — |
| 2023-11-06 | $19.13 | $19.13 | 15,380 | — | — |
| 2023-11-03 | $17.98 | $17.98 | 45,772 | — | — |
| 2023-11-02 | $20.25 | $20.25 | 523,656 | — | — |
| 2023-11-01 | $12.88 | $12.88 | 3,688 | — | — |
| 2023-10-31 | $13.75 | $13.75 | 12,336 | — | — |
| 2023-10-30 | $11.45 | $11.45 | 6,616 | — | — |
| 2023-10-27 | $11.60 | $11.60 | 6,724 | — | — |
| 2023-10-26 | $12.88 | $12.88 | 1,828 | — | — |
| 2023-10-25 | $12.88 | $12.88 | 6,960 | — | — |
| 2023-10-24 | $14.33 | $14.32 | 6,096 | — | — |
| 2023-10-23 | $14.13 | $14.13 | 6,672 | — | — |
| 2023-10-20 | $15.65 | $15.65 | 12,724 | — | — |
| 2023-10-19 | $15.40 | $15.40 | 21,728 | — | — |
| 2023-10-18 | $18.55 | $18.55 | 7,664 | — | — |
| 2023-10-17 | $19.20 | $19.20 | 3,760 | — | — |
| 2023-10-16 | $20.25 | $20.25 | 3,532 | — | — |
| 2023-10-13 | $19.88 | $19.88 | 1,824 | — | — |
| 2023-10-12 | $19.48 | $19.48 | 3,672 | — | — |
| 2023-10-11 | $19.40 | $19.40 | 4,324 | — | — |
| 2023-10-10 | $20.08 | $20.08 | 8,464 | — | — |
| 2023-10-09 | $20.98 | $20.98 | 2,568 | — | — |
| 2023-10-06 | $20.28 | $20.27 | 7,496 | — | — |
| 2023-10-05 | $19.13 | $19.13 | 9,796 | — | — |
| 2023-10-04 | $20.50 | $20.50 | 7,524 | — | — |
| 2023-10-03 | $21.15 | $21.15 | 8,656 | — | — |
| 2023-10-02 | $22.50 | $22.50 | 10,184 | — | — |
| 2023-09-29 | $23.13 | $23.13 | 5,092 | — | — |
| 2023-09-28 | $24.00 | $24.00 | 6,372 | — | — |
| 2023-09-27 | $23.00 | $23.00 | 3,668 | — | — |
| 2023-09-26 | $23.50 | $23.50 | 3,488 | — | — |
| 2023-09-25 | $23.45 | $23.45 | 3,740 | — | — |
| 2023-09-22 | $23.50 | $23.50 | 2,592 | — | — |
| 2023-09-21 | $23.50 | $23.50 | 8,000 | — | — |
| 2023-09-20 | $25.50 | $25.50 | 8,828 | — | — |
| 2023-09-19 | $26.75 | $26.75 | 7,304 | — | — |
| 2023-09-18 | $25.50 | $25.50 | 9,748 | — | — |
| 2023-09-15 | $26.00 | $26.00 | 16,924 | — | — |
| 2023-09-14 | $24.50 | $24.50 | 6,292 | — | — |
| 2023-09-13 | $22.75 | $22.75 | 12,924 | — | — |
| 2023-09-12 | $23.00 | $23.00 | 13,000 | — | — |
| 2023-09-11 | $23.75 | $23.75 | 12,680 | — | — |
| 2023-09-08 | $24.98 | $24.98 | 10,136 | — | — |
| 2023-09-07 | $25.50 | $25.50 | 5,308 | — | — |
| 2023-09-06 | $25.50 | $25.50 | 7,344 | — | — |
| 2023-09-05 | $25.75 | $25.75 | 15,620 | — | — |
| 2023-09-01 | $28.25 | $28.25 | 4,900 | — | — |
| 2023-08-31 | $27.50 | $27.50 | 5,792 | — | — |
| 2023-08-30 | $30.50 | $30.50 | 18,400 | — | — |
| 2023-08-29 | $25.75 | $25.75 | 10,252 | — | — |
| 2023-08-28 | $26.50 | $26.50 | 27,084 | — | — |
| 2023-08-25 | $29.50 | $29.50 | 7,796 | — | — |
| 2023-08-24 | $30.25 | $30.25 | 10,588 | — | — |
| 2023-08-23 | $30.00 | $30.00 | 14,952 | — | — |
| 2023-08-22 | $33.50 | $33.50 | 18,944 | — | — |
| 2023-08-21 | $32.00 | $32.00 | 25,164 | — | — |
| 2023-08-18 | $31.25 | $31.25 | 27,600 | — | — |
| 2023-08-17 | $30.00 | $30.00 | 45,604 | — | — |
| 2023-08-16 | $25.50 | $25.50 | 11,972 | — | — |
| 2023-08-15 | $25.50 | $25.50 | 45,644 | — | — |
| 2023-08-14 | $25.50 | $25.50 | 73,552 | — | — |
| 2023-08-11 | $21.53 | $21.52 | 83,388 | — | — |
| 2023-08-10 | $27.00 | $27.00 | 168,432 | — | — |
| 2023-08-09 | $39.25 | $39.25 | 36,820 | — | — |
| 2023-08-08 | $42.25 | $42.25 | 10,320 | — | — |
| 2023-08-07 | $42.25 | $42.25 | 14,968 | — | — |
| 2023-08-04 | $44.50 | $44.50 | 7,892 | — | — |
| 2023-08-03 | $44.25 | $44.25 | 7,092 | — | — |
| 2023-08-02 | $44.50 | $44.50 | 18,512 | — | — |
| 2023-08-01 | $47.25 | $47.25 | 15,836 | — | — |
| 2023-07-31 | $47.50 | $47.50 | 21,148 | — | — |
| 2023-07-28 | $51.00 | $51.00 | 17,820 | — | — |
| 2023-07-27 | $49.50 | $49.50 | 23,196 | — | — |
| 2023-07-26 | $53.50 | $53.50 | 12,648 | — | — |
| 2023-07-25 | $53.75 | $53.75 | 11,728 | — | — |
| 2023-07-24 | $53.75 | $53.75 | 13,020 | — | — |
| 2023-07-21 | $53.38 | $53.38 | 29,836 | — | — |
| 2023-07-20 | $51.25 | $51.25 | 11,864 | — | — |
| 2023-07-19 | $52.00 | $52.00 | 26,424 | — | — |
| 2023-07-18 | $49.50 | $49.50 | 35,280 | — | — |
| 2023-07-17 | $48.25 | $48.25 | 80,076 | — | — |
| 2023-07-14 | $60.50 | $60.50 | 88,572 | — | — |
| 2023-07-13 | $49.75 | $49.75 | 21,224 | — | — |
| 2023-07-12 | $47.75 | $47.75 | 29,756 | — | — |
| 2023-07-11 | $45.00 | $45.00 | 71,280 | — | — |
| 2023-07-10 | $38.00 | $38.00 | 12,372 | — | — |
| 2023-07-07 | $36.25 | $36.25 | 13,208 | — | — |
| 2023-07-06 | $36.00 | $36.00 | 28,920 | — | — |
| 2023-07-05 | $32.50 | $32.50 | 13,912 | — | — |
| 2023-07-03 | $34.00 | $34.00 | 10,872 | — | — |
| 2023-06-30 | $34.50 | $34.50 | 20,696 | — | — |
| 2023-06-29 | $33.00 | $33.00 | 47,064 | — | — |
| 2023-06-28 | $32.75 | $32.75 | 20,816 | — | — |
| 2023-06-27 | $35.25 | $35.25 | 19,556 | — | — |
| 2023-06-26 | $39.00 | $39.00 | 34,796 | — | — |
| 2023-06-23 | $34.25 | $34.25 | 44,228 | — | — |
| 2023-06-22 | $41.75 | $41.75 | 35,724 | — | — |
| 2023-06-21 | $44.75 | $44.75 | 12,424 | — | — |
| 2023-06-20 | $46.00 | $46.00 | 29,796 | — | — |
| 2023-06-16 | $48.00 | $48.00 | 50,012 | — | — |
| 2023-06-15 | $46.25 | $46.25 | 15,944 | — | — |
| 2023-06-14 | $48.50 | $48.50 | 42,740 | — | — |
| 2023-06-13 | $46.25 | $46.25 | 24,316 | — | — |
| 2023-06-12 | $43.00 | $43.00 | 17,296 | — | — |
| 2023-06-09 | $42.00 | $42.00 | 19,020 | — | — |
| 2023-06-08 | $41.75 | $41.75 | 19,272 | — | — |
| 2023-06-07 | $38.75 | $38.75 | 12,664 | — | — |
| 2023-06-06 | $39.25 | $39.25 | 24,348 | — | — |
| 2023-06-05 | $41.50 | $41.50 | 29,472 | — | — |
| 2023-06-02 | $37.25 | $37.25 | 35,928 | — | — |
| 2023-06-01 | $41.00 | $41.00 | 32,176 | — | — |
| 2023-05-31 | $43.00 | $43.00 | 34,484 | — | — |
| 2023-05-30 | $41.50 | $41.50 | 85,968 | — | — |
| 2023-05-26 | $36.00 | $36.00 | 57,352 | — | — |
| 2023-05-25 | $30.25 | $30.25 | 49,636 | — | — |
| 2023-05-24 | $33.50 | $33.50 | 67,780 | — | — |
| 2023-05-23 | $30.75 | $30.75 | 52,228 | — | — |
| 2023-05-22 | $27.75 | $27.75 | 18,512 | — | — |
| 2023-05-19 | $27.50 | $27.50 | 16,652 | — | — |
| 2023-05-18 | $27.50 | $27.50 | 25,584 | — | — |
| 2023-05-17 | $26.00 | $26.00 | 13,876 | — | — |
| 2023-05-16 | $25.75 | $25.75 | 28,768 | — | — |
| 2023-05-15 | $25.75 | $25.75 | 36,748 | — | — |
| 2023-05-12 | $26.75 | $26.75 | 25,712 | — | — |
| 2023-05-11 | $26.75 | $26.75 | 70,368 | — | — |
| 2023-05-10 | $28.75 | $28.75 | 95,172 | — | — |
| 2023-05-09 | $24.65 | $24.65 | 22,012 | — | — |
| 2023-05-08 | $22.88 | $22.88 | 41,508 | — | — |
| 2023-05-05 | $25.25 | $25.25 | 26,264 | — | — |
| 2023-05-04 | $25.50 | $25.50 | 51,736 | — | — |
| 2023-05-03 | $23.23 | $23.23 | 45,064 | — | — |
| 2023-05-02 | $20.75 | $20.75 | 24,952 | — | — |
| 2023-05-01 | $20.60 | $20.60 | 42,184 | — | — |
| 2023-04-28 | $18.25 | $18.25 | 67,932 | — | — |
| 2023-04-27 | $21.75 | $21.75 | 74,300 | — | — |
| 2023-04-26 | $19.38 | $19.38 | 225,236 | — | — |
| 2023-04-25 | $24.25 | $24.25 | 4,474,904 | — | — |
| 2023-04-24 | $15.63 | $15.63 | 161,976 | — | — |
| 2023-04-21 | $17.00 | $17.00 | 20,968 | — | — |
| 2023-04-20 | $17.13 | $17.13 | 31,580 | — | — |
| 2023-04-19 | $17.17 | $17.17 | 43,196 | — | — |
| 2023-04-18 | $15.40 | $15.40 | 34,808 | — | — |
| 2023-04-17 | $16.30 | $16.30 | 43,008 | — | — |
| 2023-04-14 | $17.00 | $17.00 | 69,536 | — | — |
| 2023-04-13 | $15.08 | $15.07 | 71,640 | — | — |
| 2023-04-12 | $14.15 | $14.15 | 54,180 | — | — |
| 2023-04-11 | $13.25 | $13.25 | 52,100 | — | — |
| 2023-04-10 | $13.68 | $13.68 | 237,184 | — | — |
| 2023-04-06 | $10.40 | $10.40 | 32,388 | — | — |
| 2023-04-05 | $9.90 | $9.90 | 38,192 | — | — |
| 2023-04-04 | $8.65 | $8.65 | 5,864 | — | — |
| 2023-04-03 | $9.03 | $9.03 | 37,088 | — | — |
| 2023-03-31 | $9.20 | $9.20 | 16,644 | — | — |
| 2023-03-30 | $8.75 | $8.75 | 36,344 | — | — |
| 2023-03-29 | $9.33 | $9.33 | 27,944 | — | — |
| 2023-03-28 | $9.75 | $9.75 | 25,232 | — | — |
| 2023-03-27 | $9.63 | $9.63 | 63,504 | — | — |
| 2023-03-24 | $11.13 | $11.13 | 286,468 | — | — |
| 2023-03-23 | $7.75 | $7.75 | 22,444 | — | — |
| 2023-03-22 | $7.15 | $7.15 | 6,040 | — | — |
| 2023-03-21 | $7.53 | $7.53 | 1,720 | — | — |
| 2023-03-20 | $7.53 | $7.53 | 11,384 | — | — |
| 2023-03-17 | $7.65 | $7.65 | 7,852 | — | — |
| 2023-03-16 | $7.58 | $7.58 | 21,464 | — | — |
| 2023-03-15 | $7.58 | $7.58 | 7,460 | — | — |
| 2023-03-14 | $7.93 | $7.93 | 18,228 | — | — |
| 2023-03-13 | $8.00 | $8.00 | 25,096 | — | — |
| 2023-03-10 | $8.18 | $8.18 | 10,816 | — | — |
| 2023-03-09 | $8.50 | $8.50 | 10,836 | — | — |
| 2023-03-08 | $9.00 | $9.00 | 12,668 | — | — |
| 2023-03-07 | $8.68 | $8.68 | 54,964 | — | — |
| 2023-03-06 | $10.13 | $10.13 | 61,368 | — | — |
| 2023-03-03 | $7.98 | $7.97 | 4,180 | — | — |
| 2023-03-02 | $7.88 | $7.88 | 9,988 | — | — |
| 2023-03-01 | $7.68 | $7.68 | 2,988 | — | — |
| 2023-02-28 | $7.50 | $7.50 | 6,024 | — | — |
| 2023-02-27 | $7.68 | $7.68 | 5,136 | — | — |
| 2023-02-24 | $7.75 | $7.75 | 8,600 | — | — |
| 2023-02-23 | $8.00 | $8.00 | 11,396 | — | — |
| 2023-02-22 | $8.03 | $8.03 | 5,836 | — | — |
| 2023-02-21 | $8.38 | $8.38 | 10,504 | — | — |
| 2023-02-17 | $8.83 | $8.83 | 17,632 | — | — |
| 2023-02-16 | $8.73 | $8.73 | 49,740 | — | — |
| 2023-02-15 | $8.45 | $8.45 | 22,096 | — | — |
| 2023-02-14 | $7.58 | $7.58 | 12,084 | — | — |
| 2023-02-13 | $7.83 | $7.83 | 7,668 | — | — |
| 2023-02-10 | $8.00 | $8.00 | 3,716 | — | — |
| 2023-02-09 | $7.88 | $7.88 | 9,812 | — | — |
| 2023-02-08 | $8.25 | $8.25 | 8,552 | — | — |
| 2023-02-07 | $8.93 | $8.93 | 30,184 | — | — |
| 2023-02-06 | $8.38 | $8.38 | 13,144 | — | — |
| 2023-02-03 | $8.25 | $8.25 | 9,532 | — | — |
| 2023-02-02 | $8.15 | $8.15 | 14,312 | — | — |
| 2023-02-01 | $8.00 | $8.00 | 20,748 | — | — |
| 2023-01-31 | $7.73 | $7.72 | 12,248 | — | — |
| 2023-01-30 | $8.00 | $8.00 | 6,904 | — | — |
| 2023-01-27 | $8.13 | $8.13 | 9,616 | — | — |
| 2023-01-26 | $7.88 | $7.88 | 15,644 | — | — |
| 2023-01-25 | $8.23 | $8.23 | 10,064 | — | — |
| 2023-01-24 | $8.28 | $8.28 | 26,648 | — | — |
| 2023-01-23 | $7.58 | $7.58 | 14,948 | — | — |
| 2023-01-20 | $7.30 | $7.30 | 6,216 | — | — |
| 2023-01-19 | $7.35 | $7.35 | 11,320 | — | — |
| 2023-01-18 | $7.35 | $7.35 | 14,880 | — | — |
| 2023-01-17 | $7.63 | $7.63 | 17,908 | — | — |
| 2023-01-13 | $6.93 | $6.93 | 25,148 | — | — |
| 2023-01-12 | $6.63 | $6.63 | 14,900 | — | — |
| 2023-01-11 | $6.75 | $6.75 | 10,632 | — | — |
| 2023-01-10 | $6.33 | $6.33 | 8,624 | — | — |
| 2023-01-09 | $6.30 | $6.30 | 8,840 | — | — |
| 2023-01-06 | $6.63 | $6.63 | 16,208 | — | — |
| 2023-01-05 | $6.88 | $6.88 | 108,444 | — | — |
| 2023-01-04 | $6.20 | $6.20 | 5,476 | — | — |
| 2023-01-03 | $5.98 | $5.97 | 10,676 | — | — |