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
- 2020-11-02 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 | $6.88 | $6.88 | 54,940 | — | — |
| 2023-12-28 | $6.37 | $6.37 | 638,960 | — | — |
| 2023-12-27 | $7.47 | $7.47 | 80,730 | — | — |
| 2023-12-26 | $7.82 | $7.82 | 53,310 | — | — |
| 2023-12-22 | $8.03 | $8.03 | 48,190 | — | — |
| 2023-12-21 | $7.25 | $7.25 | 106,720 | — | — |
| 2023-12-20 | $7.70 | $7.70 | 22,680 | — | — |
| 2023-12-19 | $7.86 | $7.86 | 42,180 | — | — |
| 2023-12-18 | $8.01 | $8.01 | 53,770 | — | — |
| 2023-12-15 | $7.42 | $7.42 | 47,370 | — | — |
| 2023-12-14 | $7.72 | $7.72 | 55,300 | — | — |
| 2023-12-13 | $7.91 | $7.91 | 42,600 | — | — |
| 2023-12-12 | $7.35 | $7.35 | 30,800 | — | — |
| 2023-12-11 | $7.69 | $7.69 | 56,280 | — | — |
| 2023-12-08 | $8.09 | $8.09 | 91,120 | — | — |
| 2023-12-07 | $6.78 | $6.78 | 28,380 | — | — |
| 2023-12-06 | $6.88 | $6.88 | 37,460 | — | — |
| 2023-12-05 | $7.00 | $7.00 | 21,920 | — | — |
| 2023-12-04 | $6.80 | $6.80 | 33,440 | — | — |
| 2023-12-01 | $6.75 | $6.75 | 59,030 | — | — |
| 2023-11-30 | $6.25 | $6.25 | 33,760 | — | — |
| 2023-11-29 | $6.30 | $6.30 | 51,430 | — | — |
| 2023-11-28 | $6.36 | $6.36 | 89,490 | — | — |
| 2023-11-27 | $7.11 | $7.11 | 76,840 | — | — |
| 2023-11-24 | $7.80 | $7.80 | 22,490 | — | — |
| 2023-11-22 | $7.34 | $7.34 | 26,090 | — | — |
| 2023-11-21 | $7.75 | $7.75 | 27,660 | — | — |
| 2023-11-20 | $8.10 | $8.10 | 24,400 | — | — |
| 2023-11-17 | $7.98 | $7.98 | 27,330 | — | — |
| 2023-11-16 | $8.23 | $8.23 | 18,880 | — | — |
| 2023-11-15 | $8.50 | $8.50 | 29,490 | — | — |
| 2023-11-14 | $7.84 | $7.84 | 38,490 | — | — |
| 2023-11-13 | $7.93 | $7.93 | 22,830 | — | — |
| 2023-11-10 | $8.13 | $8.13 | 31,990 | — | — |
| 2023-11-09 | $8.60 | $8.60 | 15,460 | — | — |
| 2023-11-08 | $8.90 | $8.90 | 18,670 | — | — |
| 2023-11-07 | $9.30 | $9.30 | 18,650 | — | — |
| 2023-11-06 | $9.70 | $9.70 | 27,080 | — | — |
| 2023-11-03 | $9.24 | $9.24 | 33,100 | — | — |
| 2023-11-02 | $8.82 | $8.82 | 28,420 | — | — |
| 2023-11-01 | $8.41 | $8.41 | 27,760 | — | — |
| 2023-10-31 | $8.90 | $8.90 | 21,040 | — | — |
| 2023-10-30 | $9.05 | $9.05 | 56,430 | — | — |
| 2023-10-27 | $10.30 | $10.30 | 27,730 | — | — |
| 2023-10-26 | $10.10 | $10.10 | 44,760 | — | — |
| 2023-10-25 | $11.90 | $11.90 | 72,400 | — | — |
| 2023-10-24 | $9.98 | $9.98 | 63,830 | — | — |
| 2023-10-23 | $10.40 | $10.40 | 17,730 | — | — |
| 2023-10-20 | $10.90 | $10.90 | 36,550 | — | — |
| 2023-10-19 | $11.20 | $11.20 | 34,730 | — | — |
| 2023-10-18 | $10.60 | $10.60 | 16,970 | — | — |
| 2023-10-17 | $11.30 | $11.30 | 18,230 | — | — |
| 2023-10-16 | $10.50 | $10.50 | 31,980 | — | — |
| 2023-10-13 | $11.30 | $11.30 | 53,280 | — | — |
| 2023-10-12 | $11.40 | $11.40 | 40,770 | — | — |
| 2023-10-11 | $12.30 | $12.30 | 24,920 | — | — |
| 2023-10-10 | $12.60 | $12.60 | 64,020 | — | — |
| 2023-10-09 | $11.00 | $11.00 | 22,960 | — | — |
| 2023-10-06 | $11.60 | $11.60 | 12,340 | — | — |
| 2023-10-05 | $11.40 | $11.40 | 27,250 | — | — |
| 2023-10-04 | $11.40 | $11.40 | 22,990 | — | — |
| 2023-10-03 | $11.30 | $11.30 | 20,070 | — | — |
| 2023-10-02 | $11.50 | $11.50 | 39,600 | — | — |
| 2023-09-29 | $11.80 | $11.80 | 37,370 | — | — |
| 2023-09-28 | $12.00 | $12.00 | 30,210 | — | — |
| 2023-09-27 | $12.10 | $12.10 | 32,040 | — | — |
| 2023-09-26 | $12.10 | $12.10 | 42,720 | — | — |
| 2023-09-25 | $12.10 | $12.10 | 26,000 | — | — |
| 2023-09-22 | $11.80 | $11.80 | 98,240 | — | — |
| 2023-09-21 | $13.90 | $13.90 | 56,040 | — | — |
| 2023-09-20 | $15.20 | $15.20 | 75,180 | — | — |
| 2023-09-19 | $14.70 | $14.70 | 65,860 | — | — |
| 2023-09-18 | $12.90 | $12.90 | 51,680 | — | — |
| 2023-09-15 | $11.90 | $11.90 | 66,890 | — | — |
| 2023-09-14 | $13.10 | $13.10 | 26,620 | — | — |
| 2023-09-13 | $13.00 | $13.00 | 34,320 | — | — |
| 2023-09-12 | $13.00 | $13.00 | 71,780 | — | — |
| 2023-09-11 | $14.80 | $14.80 | 49,570 | — | — |
| 2023-09-08 | $17.20 | $17.20 | 79,210 | — | — |
| 2023-09-07 | $17.90 | $17.90 | 52,900 | — | — |
| 2023-09-06 | $15.90 | $15.90 | 43,700 | — | — |
| 2023-09-05 | $16.20 | $16.20 | 64,530 | — | — |
| 2023-09-01 | $15.10 | $15.10 | 43,380 | — | — |
| 2023-08-31 | $13.40 | $13.40 | 40,290 | — | — |
| 2023-08-30 | $13.80 | $13.80 | 68,590 | — | — |
| 2023-08-29 | $12.00 | $12.00 | 48,900 | — | — |
| 2023-08-28 | $12.40 | $12.40 | 39,900 | — | — |
| 2023-08-25 | $11.40 | $11.40 | 33,130 | — | — |
| 2023-08-24 | $10.60 | $10.60 | 23,380 | — | — |
| 2023-08-23 | $10.90 | $10.90 | 33,280 | — | — |
| 2023-08-22 | $10.20 | $10.20 | 47,020 | — | — |
| 2023-08-21 | $10.80 | $10.80 | 101,630 | — | — |
| 2023-08-18 | $12.30 | $12.30 | 40,220 | — | — |
| 2023-08-17 | $12.80 | $12.80 | 37,360 | — | — |
| 2023-08-16 | $13.20 | $13.20 | 48,100 | — | — |
| 2023-08-15 | $14.50 | $14.50 | 27,240 | — | — |
| 2023-08-14 | $15.70 | $15.70 | 18,310 | — | — |
| 2023-08-11 | $15.40 | $15.40 | 32,960 | — | — |
| 2023-08-10 | $15.30 | $15.30 | 32,990 | — | — |
| 2023-08-09 | $15.60 | $15.60 | 86,820 | — | — |
| 2023-08-08 | $17.30 | $17.30 | 16,020 | — | — |
| 2023-08-07 | $17.30 | $17.30 | 29,400 | — | — |
| 2023-08-04 | $17.20 | $17.20 | 20,050 | — | — |
| 2023-08-03 | $17.60 | $17.60 | 15,830 | — | — |
| 2023-08-02 | $18.10 | $18.10 | 20,330 | — | — |
| 2023-08-01 | $18.20 | $18.20 | 20,800 | — | — |
| 2023-07-31 | $18.80 | $18.80 | 56,140 | — | — |
| 2023-07-28 | $17.30 | $17.30 | 22,000 | — | — |
| 2023-07-27 | $17.20 | $17.20 | 22,750 | — | — |
| 2023-07-26 | $17.40 | $17.40 | 36,980 | — | — |
| 2023-07-25 | $17.80 | $17.80 | 17,700 | — | — |
| 2023-07-24 | $17.60 | $17.60 | 18,240 | — | — |
| 2023-07-21 | $17.60 | $17.60 | 39,420 | — | — |
| 2023-07-20 | $18.40 | $18.40 | 26,260 | — | — |
| 2023-07-19 | $18.20 | $18.20 | 40,650 | — | — |
| 2023-07-18 | $19.10 | $19.10 | 158,620 | — | — |
| 2023-07-17 | $18.40 | $18.40 | 28,890 | — | — |
| 2023-07-14 | $17.70 | $17.70 | 74,250 | — | — |
| 2023-07-13 | $18.90 | $18.90 | 37,160 | — | — |
| 2023-07-12 | $19.20 | $19.20 | 21,890 | — | — |
| 2023-07-11 | $18.90 | $18.90 | 24,360 | — | — |
| 2023-07-10 | $18.80 | $18.80 | 31,110 | — | — |
| 2023-07-07 | $18.00 | $18.00 | 36,950 | — | — |
| 2023-07-06 | $18.20 | $18.20 | 64,430 | — | — |
| 2023-07-05 | $19.50 | $19.50 | 33,270 | — | — |
| 2023-07-03 | $20.00 | $20.00 | 68,980 | — | — |
| 2023-06-30 | $19.70 | $19.70 | 52,360 | — | — |
| 2023-06-29 | $19.90 | $19.90 | 168,510 | — | — |
| 2023-06-28 | $19.00 | $19.00 | 107,710 | — | — |
| 2023-06-27 | $17.90 | $17.90 | 23,410 | — | — |
| 2023-06-26 | $18.20 | $18.20 | 26,510 | — | — |
| 2023-06-23 | $18.20 | $18.20 | 31,820 | — | — |
| 2023-06-22 | $17.50 | $17.50 | 16,550 | — | — |
| 2023-06-21 | $17.90 | $17.90 | 26,580 | — | — |
| 2023-06-20 | $17.70 | $17.70 | 38,250 | — | — |
| 2023-06-16 | $17.70 | $17.70 | 45,380 | — | — |
| 2023-06-15 | $18.00 | $18.00 | 42,560 | — | — |
| 2023-06-14 | $18.70 | $18.70 | 43,450 | — | — |
| 2023-06-13 | $18.30 | $18.30 | 98,480 | — | — |
| 2023-06-12 | $19.40 | $19.40 | 32,540 | — | — |
| 2023-06-09 | $18.90 | $18.90 | 26,170 | — | — |
| 2023-06-08 | $18.80 | $18.80 | 23,560 | — | — |
| 2023-06-07 | $19.40 | $19.40 | 14,430 | — | — |
| 2023-06-06 | $19.40 | $19.40 | 20,680 | — | — |
| 2023-06-05 | $19.90 | $19.90 | 25,750 | — | — |
| 2023-06-02 | $19.20 | $19.20 | 16,180 | — | — |
| 2023-06-01 | $19.20 | $19.20 | 28,000 | — | — |
| 2023-05-31 | $20.00 | $20.00 | 31,930 | — | — |
| 2023-05-30 | $19.00 | $19.00 | 32,300 | — | — |
| 2023-05-26 | $18.50 | $18.50 | 20,010 | — | — |
| 2023-05-25 | $18.00 | $18.00 | 23,330 | — | — |
| 2023-05-24 | $19.10 | $19.10 | 18,510 | — | — |
| 2023-05-23 | $18.70 | $18.70 | 48,640 | — | — |
| 2023-05-22 | $19.40 | $19.40 | 38,710 | — | — |
| 2023-05-19 | $18.30 | $18.30 | 23,710 | — | — |
| 2023-05-18 | $19.40 | $19.40 | 20,630 | — | — |
| 2023-05-17 | $19.00 | $19.00 | 55,880 | — | — |
| 2023-05-16 | $16.30 | $16.30 | 15,410 | — | — |
| 2023-05-15 | $17.30 | $17.30 | 20,130 | — | — |
| 2023-05-12 | $16.10 | $16.10 | 16,970 | — | — |
| 2023-05-11 | $17.30 | $17.30 | 23,390 | — | — |
| 2023-05-10 | $16.30 | $16.30 | 13,630 | — | — |
| 2023-05-09 | $15.70 | $15.70 | 24,220 | — | — |
| 2023-05-08 | $17.00 | $17.00 | 25,480 | — | — |
| 2023-05-05 | $18.30 | $18.30 | 18,500 | — | — |
| 2023-05-04 | $18.00 | $18.00 | 30,110 | — | — |
| 2023-05-03 | $19.10 | $19.10 | 21,240 | — | — |
| 2023-05-02 | $18.10 | $18.10 | 12,220 | — | — |
| 2023-05-01 | $18.30 | $18.30 | 16,010 | — | — |
| 2023-04-28 | $18.40 | $18.40 | 32,270 | — | — |
| 2023-04-27 | $19.50 | $19.50 | 8,370 | — | — |
| 2023-04-26 | $19.40 | $19.40 | 17,870 | — | — |
| 2023-04-25 | $19.20 | $19.20 | 11,980 | — | — |
| 2023-04-24 | $20.50 | $20.50 | 17,270 | — | — |
| 2023-04-21 | $19.50 | $19.50 | 11,460 | — | — |
| 2023-04-20 | $20.40 | $20.40 | 13,290 | — | — |
| 2023-04-19 | $20.60 | $20.60 | 24,680 | — | — |
| 2023-04-18 | $18.70 | $18.70 | 27,520 | — | — |
| 2023-04-17 | $20.20 | $20.20 | 13,820 | — | — |
| 2023-04-14 | $21.00 | $21.00 | 19,890 | — | — |
| 2023-04-13 | $20.90 | $20.90 | 23,920 | — | — |
| 2023-04-12 | $21.90 | $21.90 | 52,750 | — | — |
| 2023-04-11 | $21.80 | $21.80 | 39,760 | — | — |
| 2023-04-10 | $20.20 | $20.20 | 26,550 | — | — |
| 2023-04-06 | $19.90 | $19.90 | 24,610 | — | — |
| 2023-04-05 | $19.80 | $19.80 | 25,790 | — | — |
| 2023-04-04 | $19.50 | $19.50 | 36,720 | — | — |
| 2023-04-03 | $18.60 | $18.60 | 103,500 | — | — |
| 2023-03-31 | $21.20 | $21.20 | 90,590 | — | — |
| 2023-03-30 | $21.50 | $21.50 | 673,870 | — | — |
| 2023-03-29 | $20.30 | $20.30 | 172,990 | — | — |
| 2023-03-28 | $17.00 | $17.00 | 338,380 | — | — |
| 2023-03-27 | $16.80 | $16.80 | 50,890 | — | — |
| 2023-03-24 | $17.00 | $17.00 | 49,320 | — | — |
| 2023-03-23 | $17.70 | $17.70 | 54,320 | — | — |
| 2023-03-22 | $15.60 | $15.60 | 18,020 | — | — |
| 2023-03-21 | $15.80 | $15.80 | 31,170 | — | — |
| 2023-03-20 | $14.50 | $14.50 | 24,910 | — | — |
| 2023-03-17 | $14.80 | $14.80 | 31,210 | — | — |
| 2023-03-16 | $14.70 | $14.70 | 23,670 | — | — |
| 2023-03-15 | $14.40 | $14.40 | 26,620 | — | — |
| 2023-03-14 | $15.70 | $15.70 | 35,700 | — | — |
| 2023-03-13 | $14.70 | $14.70 | 29,340 | — | — |
| 2023-03-10 | $15.60 | $15.60 | 30,860 | — | — |
| 2023-03-09 | $16.70 | $16.70 | 18,910 | — | — |
| 2023-03-08 | $17.40 | $17.40 | 56,360 | — | — |
| 2023-03-07 | $19.00 | $19.00 | 20,570 | — | — |
| 2023-03-06 | $19.30 | $19.30 | 21,890 | — | — |
| 2023-03-03 | $19.00 | $19.00 | 24,360 | — | — |
| 2023-03-02 | $19.40 | $19.40 | 20,530 | — | — |
| 2023-03-01 | $20.00 | $20.00 | 30,490 | — | — |
| 2023-02-28 | $20.20 | $20.20 | 53,660 | — | — |
| 2023-02-27 | $20.20 | $20.20 | 37,590 | — | — |
| 2023-02-24 | $19.30 | $19.30 | 32,090 | — | — |
| 2023-02-23 | $20.10 | $20.10 | 36,100 | — | — |
| 2023-02-22 | $19.60 | $19.60 | 23,740 | — | — |
| 2023-02-21 | $18.80 | $18.80 | 16,230 | — | — |
| 2023-02-17 | $18.90 | $18.90 | 19,640 | — | — |
| 2023-02-16 | $19.10 | $19.10 | 26,190 | — | — |
| 2023-02-15 | $20.20 | $20.20 | 25,500 | — | — |
| 2023-02-14 | $19.40 | $19.40 | 29,990 | — | — |
| 2023-02-13 | $18.80 | $18.80 | 39,820 | — | — |
| 2023-02-10 | $19.10 | $19.10 | 41,950 | — | — |
| 2023-02-09 | $19.70 | $19.70 | 48,400 | — | — |
| 2023-02-08 | $20.20 | $20.20 | 41,340 | — | — |
| 2023-02-07 | $20.00 | $20.00 | 61,380 | — | — |
| 2023-02-06 | $19.70 | $19.70 | 57,600 | — | — |
| 2023-02-03 | $20.30 | $20.30 | 75,070 | — | — |
| 2023-02-02 | $21.00 | $21.00 | 80,520 | — | — |
| 2023-02-01 | $20.70 | $20.70 | 53,420 | — | — |
| 2023-01-31 | $20.70 | $20.70 | 65,120 | — | — |
| 2023-01-30 | $20.60 | $20.60 | 129,510 | — | — |
| 2023-01-27 | $21.70 | $21.70 | 245,670 | — | — |
| 2023-01-26 | $21.20 | $21.20 | 30,620 | — | — |
| 2023-01-25 | $21.40 | $21.40 | 38,870 | — | — |
| 2023-01-24 | $21.90 | $21.90 | 30,990 | — | — |
| 2023-01-23 | $22.00 | $22.00 | 62,490 | — | — |
| 2023-01-20 | $22.60 | $22.60 | 55,690 | — | — |
| 2023-01-19 | $23.90 | $23.90 | 51,940 | — | — |
| 2023-01-18 | $25.20 | $25.20 | 139,620 | — | — |
| 2023-01-17 | $26.00 | $26.00 | 47,780 | — | — |
| 2023-01-13 | $26.60 | $26.60 | 76,280 | — | — |
| 2023-01-12 | $27.50 | $27.50 | 54,420 | — | — |
| 2023-01-11 | $28.10 | $28.10 | 40,970 | — | — |
| 2023-01-10 | $30.30 | $30.30 | 22,580 | — | — |
| 2023-01-09 | $31.80 | $31.80 | 28,000 | — | — |
| 2023-01-06 | $31.20 | $31.20 | 28,000 | — | — |
| 2023-01-05 | $31.60 | $31.60 | 25,380 | — | — |
| 2023-01-04 | $33.80 | $33.80 | 20,150 | — | — |
| 2023-01-03 | $33.70 | $33.70 | 25,510 | — | — |