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
- 2019-04-18 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 | $11.00 | $11.00 | 10,820 | — | — |
| 2023-12-28 | $11.90 | $11.90 | 7,700 | — | — |
| 2023-12-27 | $12.20 | $12.20 | 10,390 | — | — |
| 2023-12-26 | $12.50 | $12.50 | 6,700 | — | — |
| 2023-12-22 | $12.40 | $12.40 | 8,580 | — | — |
| 2023-12-21 | $12.20 | $12.20 | 7,200 | — | — |
| 2023-12-20 | $12.10 | $12.10 | 26,200 | — | — |
| 2023-12-19 | $11.00 | $11.00 | 11,950 | — | — |
| 2023-12-18 | $9.73 | $9.73 | 6,390 | — | — |
| 2023-12-15 | $9.67 | $9.67 | 18,380 | — | — |
| 2023-12-14 | $10.20 | $10.20 | 24,510 | — | — |
| 2023-12-13 | $9.91 | $9.91 | 13,780 | — | — |
| 2023-12-12 | $8.60 | $8.60 | 6,480 | — | — |
| 2023-12-11 | $8.90 | $8.90 | 5,330 | — | — |
| 2023-12-08 | $9.10 | $9.10 | 3,190 | — | — |
| 2023-12-07 | $9.20 | $9.20 | 4,170 | — | — |
| 2023-12-06 | $8.80 | $8.80 | 6,850 | — | — |
| 2023-12-05 | $8.60 | $8.60 | 9,130 | — | — |
| 2023-12-04 | $9.30 | $9.30 | 7,410 | — | — |
| 2023-12-01 | $9.24 | $9.24 | 10,720 | — | — |
| 2023-11-30 | $9.17 | $9.17 | 9,950 | — | — |
| 2023-11-29 | $9.99 | $9.99 | 4,650 | — | — |
| 2023-11-28 | $9.29 | $9.29 | 4,020 | — | — |
| 2023-11-27 | $9.53 | $9.53 | 4,620 | — | — |
| 2023-11-24 | $9.50 | $9.50 | 2,620 | — | — |
| 2023-11-22 | $9.45 | $9.45 | 3,670 | — | — |
| 2023-11-21 | $9.14 | $9.14 | 5,020 | — | — |
| 2023-11-20 | $9.60 | $9.60 | 4,520 | — | — |
| 2023-11-17 | $9.70 | $9.70 | 14,620 | — | — |
| 2023-11-16 | $9.48 | $9.48 | 7,790 | — | — |
| 2023-11-15 | $9.10 | $9.10 | 14,760 | — | — |
| 2023-11-14 | $8.70 | $8.70 | 9,850 | — | — |
| 2023-11-13 | $7.80 | $7.80 | 2,960 | — | — |
| 2023-11-10 | $7.91 | $7.91 | 6,200 | — | — |
| 2023-11-09 | $7.80 | $7.80 | 16,260 | — | — |
| 2023-11-08 | $7.25 | $7.25 | 20,150 | — | — |
| 2023-11-07 | $10.10 | $10.10 | 14,670 | — | — |
| 2023-11-06 | $9.86 | $9.86 | 15,430 | — | — |
| 2023-11-03 | $10.60 | $10.60 | 11,700 | — | — |
| 2023-11-02 | $10.40 | $10.40 | 17,560 | — | — |
| 2023-11-01 | $10.10 | $10.10 | 7,830 | — | — |
| 2023-10-31 | $10.40 | $10.40 | 10,360 | — | — |
| 2023-10-30 | $12.70 | $12.70 | 28,830 | — | — |
| 2023-10-27 | $10.30 | $10.30 | 3,310 | — | — |
| 2023-10-26 | $10.50 | $10.50 | 3,250 | — | — |
| 2023-10-25 | $10.30 | $10.30 | 2,920 | — | — |
| 2023-10-24 | $10.50 | $10.50 | 4,790 | — | — |
| 2023-10-23 | $10.00 | $10.00 | 16,280 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 11,020 | — | — |
| 2023-10-19 | $10.40 | $10.40 | 4,880 | — | — |
| 2023-10-18 | $10.80 | $10.80 | 4,560 | — | — |
| 2023-10-17 | $11.80 | $11.80 | 17,640 | — | — |
| 2023-10-16 | $10.90 | $10.90 | 5,210 | — | — |
| 2023-10-13 | $10.60 | $10.60 | 4,690 | — | — |
| 2023-10-12 | $10.80 | $10.80 | 9,260 | — | — |
| 2023-10-11 | $11.50 | $11.50 | 11,340 | — | — |
| 2023-10-10 | $11.70 | $11.70 | 8,960 | — | — |
| 2023-10-09 | $11.60 | $11.60 | 6,110 | — | — |
| 2023-10-06 | $12.10 | $12.10 | 6,050 | — | — |
| 2023-10-05 | $12.40 | $12.40 | 8,900 | — | — |
| 2023-10-04 | $12.30 | $12.30 | 4,780 | — | — |
| 2023-10-03 | $12.00 | $12.00 | 5,120 | — | — |
| 2023-10-02 | $12.40 | $12.40 | 8,110 | — | — |
| 2023-09-29 | $12.80 | $12.80 | 4,290 | — | — |
| 2023-09-28 | $13.40 | $13.40 | 7,440 | — | — |
| 2023-09-27 | $13.40 | $13.40 | 13,020 | — | — |
| 2023-09-26 | $12.20 | $12.20 | 3,730 | — | — |
| 2023-09-25 | $12.20 | $12.20 | 4,830 | — | — |
| 2023-09-22 | $12.20 | $12.20 | 5,780 | — | — |
| 2023-09-21 | $13.00 | $13.00 | 3,880 | — | — |
| 2023-09-20 | $13.30 | $13.30 | 3,060 | — | — |
| 2023-09-19 | $13.30 | $13.30 | 1,720 | — | — |
| 2023-09-18 | $13.50 | $13.50 | 7,480 | — | — |
| 2023-09-15 | $15.10 | $15.10 | 79,820 | — | — |
| 2023-09-14 | $13.20 | $13.20 | 4,180 | — | — |
| 2023-09-13 | $12.80 | $12.80 | 5,010 | — | — |
| 2023-09-12 | $13.00 | $13.00 | 7,120 | — | — |
| 2023-09-11 | $13.10 | $13.10 | 7,020 | — | — |
| 2023-09-08 | $12.70 | $12.70 | 3,360 | — | — |
| 2023-09-07 | $12.80 | $12.80 | 40,640 | — | — |
| 2023-09-06 | $13.40 | $13.40 | 11,920 | — | — |
| 2023-09-05 | $13.80 | $13.80 | 8,380 | — | — |
| 2023-09-01 | $14.30 | $14.30 | 3,780 | — | — |
| 2023-08-31 | $14.20 | $14.20 | 7,570 | — | — |
| 2023-08-30 | $15.20 | $15.20 | 4,550 | — | — |
| 2023-08-29 | $15.90 | $15.90 | 4,260 | — | — |
| 2023-08-28 | $15.70 | $15.70 | 5,100 | — | — |
| 2023-08-25 | $15.30 | $15.30 | 4,210 | — | — |
| 2023-08-24 | $15.10 | $15.10 | 3,060 | — | — |
| 2023-08-23 | $15.20 | $15.20 | 6,940 | — | — |
| 2023-08-22 | $15.40 | $15.40 | 5,170 | — | — |
| 2023-08-21 | $15.80 | $15.80 | 4,420 | — | — |
| 2023-08-18 | $15.90 | $15.90 | 4,740 | — | — |
| 2023-08-17 | $16.10 | $16.10 | 7,490 | — | — |
| 2023-08-16 | $16.50 | $16.50 | 16,870 | — | — |
| 2023-08-15 | $16.40 | $16.40 | 5,940 | — | — |
| 2023-08-14 | $16.40 | $16.40 | 3,570 | — | — |
| 2023-08-11 | $16.90 | $16.90 | 6,960 | — | — |
| 2023-08-10 | $17.30 | $17.30 | 4,670 | — | — |
| 2023-08-09 | $17.40 | $17.40 | 8,990 | — | — |
| 2023-08-08 | $19.70 | $19.70 | 10,070 | — | — |
| 2023-08-07 | $20.10 | $20.10 | 5,760 | — | — |
| 2023-08-04 | $19.60 | $19.60 | 6,650 | — | — |
| 2023-08-03 | $20.00 | $20.00 | 14,320 | — | — |
| 2023-08-02 | $19.20 | $19.20 | 5,090 | — | — |
| 2023-08-01 | $19.40 | $19.40 | 7,700 | — | — |
| 2023-07-31 | $19.90 | $19.90 | 5,670 | — | — |
| 2023-07-28 | $19.40 | $19.40 | 9,700 | — | — |
| 2023-07-27 | $19.30 | $19.30 | 6,820 | — | — |
| 2023-07-26 | $19.90 | $19.90 | 8,900 | — | — |
| 2023-07-25 | $19.90 | $19.90 | 8,800 | — | — |
| 2023-07-24 | $19.20 | $19.20 | 3,670 | — | — |
| 2023-07-21 | $19.40 | $19.40 | 6,770 | — | — |
| 2023-07-20 | $20.20 | $20.20 | 11,420 | — | — |
| 2023-07-19 | $19.50 | $19.50 | 5,270 | — | — |
| 2023-07-18 | $19.00 | $19.00 | 4,890 | — | — |
| 2023-07-17 | $19.10 | $19.10 | 8,480 | — | — |
| 2023-07-14 | $19.20 | $19.20 | 6,600 | — | — |
| 2023-07-13 | $20.00 | $20.00 | 8,600 | — | — |
| 2023-07-12 | $20.10 | $20.10 | 8,750 | — | — |
| 2023-07-11 | $20.00 | $20.00 | 5,930 | — | — |
| 2023-07-10 | $20.10 | $20.10 | 8,450 | — | — |
| 2023-07-07 | $19.70 | $19.70 | 44,860 | — | — |
| 2023-07-06 | $18.50 | $18.50 | 12,480 | — | — |
| 2023-07-05 | $19.40 | $19.40 | 6,610 | — | — |
| 2023-07-03 | $19.80 | $19.80 | 4,440 | — | — |
| 2023-06-30 | $19.10 | $19.10 | 7,780 | — | — |
| 2023-06-29 | $19.20 | $19.20 | 4,340 | — | — |
| 2023-06-28 | $19.50 | $19.50 | 3,980 | — | — |
| 2023-06-27 | $19.60 | $19.60 | 12,060 | — | — |
| 2023-06-26 | $20.30 | $20.30 | 16,950 | — | — |
| 2023-06-23 | $19.40 | $19.40 | 223,680 | — | — |
| 2023-06-22 | $19.30 | $19.30 | 10,710 | — | — |
| 2023-06-21 | $19.10 | $19.10 | 8,520 | — | — |
| 2023-06-20 | $17.90 | $17.90 | 11,950 | — | — |
| 2023-06-16 | $17.20 | $17.20 | 19,910 | — | — |
| 2023-06-15 | $18.10 | $18.10 | 16,830 | — | — |
| 2023-06-14 | $17.00 | $17.00 | 11,330 | — | — |
| 2023-06-13 | $17.90 | $17.90 | 10,090 | — | — |
| 2023-06-12 | $18.10 | $18.10 | 16,830 | — | — |
| 2023-06-09 | $17.60 | $17.60 | 7,400 | — | — |
| 2023-06-08 | $17.70 | $17.70 | 16,840 | — | — |
| 2023-06-07 | $19.20 | $19.20 | 42,070 | — | — |
| 2023-06-06 | $17.50 | $17.50 | 20,440 | — | — |
| 2023-06-05 | $17.00 | $17.00 | 14,270 | — | — |
| 2023-06-02 | $15.10 | $15.10 | 18,330 | — | — |
| 2023-06-01 | $14.90 | $14.90 | 4,310 | — | — |
| 2023-05-31 | $14.20 | $14.20 | 22,070 | — | — |
| 2023-05-30 | $15.90 | $15.90 | 6,670 | — | — |
| 2023-05-26 | $15.90 | $15.90 | 5,670 | — | — |
| 2023-05-25 | $15.20 | $15.20 | 3,510 | — | — |
| 2023-05-24 | $15.30 | $15.30 | 8,880 | — | — |
| 2023-05-23 | $16.00 | $16.00 | 11,820 | — | — |
| 2023-05-22 | $15.30 | $15.30 | 13,260 | — | — |
| 2023-05-19 | $13.70 | $13.70 | 7,120 | — | — |
| 2023-05-18 | $13.50 | $13.50 | 6,050 | — | — |
| 2023-05-17 | $13.90 | $13.90 | 12,160 | — | — |
| 2023-05-16 | $13.40 | $13.40 | 4,600 | — | — |
| 2023-05-15 | $14.20 | $14.20 | 12,940 | — | — |
| 2023-05-12 | $13.70 | $13.70 | 9,490 | — | — |
| 2023-05-11 | $15.00 | $15.00 | 5,840 | — | — |
| 2023-05-10 | $15.90 | $15.90 | 19,760 | — | — |
| 2023-05-09 | $17.00 | $17.00 | 9,210 | — | — |
| 2023-05-08 | $16.00 | $16.00 | 10,420 | — | — |
| 2023-05-05 | $15.80 | $15.80 | 9,540 | — | — |
| 2023-05-04 | $16.10 | $16.10 | 17,750 | — | — |
| 2023-05-03 | $16.10 | $16.10 | 14,040 | — | — |
| 2023-05-02 | $16.30 | $16.30 | 7,730 | — | — |
| 2023-05-01 | $16.80 | $16.80 | 8,750 | — | — |
| 2023-04-28 | $16.30 | $16.30 | 7,900 | — | — |
| 2023-04-27 | $16.60 | $16.60 | 6,290 | — | — |
| 2023-04-26 | $16.30 | $16.30 | 10,760 | — | — |
| 2023-04-25 | $16.80 | $16.80 | 7,230 | — | — |
| 2023-04-24 | $16.60 | $16.60 | 6,340 | — | — |
| 2023-04-21 | $16.80 | $16.80 | 6,920 | — | — |
| 2023-04-20 | $16.80 | $16.80 | 7,250 | — | — |
| 2023-04-19 | $16.90 | $16.90 | 12,220 | — | — |
| 2023-04-18 | $17.60 | $17.60 | 19,510 | — | — |
| 2023-04-17 | $19.00 | $19.00 | 22,700 | — | — |
| 2023-04-14 | $18.30 | $18.30 | 21,920 | — | — |
| 2023-04-13 | $18.40 | $18.40 | 19,940 | — | — |
| 2023-04-12 | $20.10 | $20.10 | 36,880 | — | — |
| 2023-04-11 | $18.10 | $18.10 | 69,390 | — | — |
| 2023-04-10 | $19.80 | $19.80 | 157,970 | — | — |
| 2023-04-06 | $19.30 | $19.30 | 2,674,660 | — | — |
| 2023-04-05 | $14.80 | $14.80 | 144,470 | — | — |
| 2023-04-04 | $12.90 | $12.90 | 20,500 | — | — |
| 2023-04-03 | $12.40 | $12.40 | 7,250 | — | — |
| 2023-03-31 | $12.40 | $12.40 | 8,040 | — | — |
| 2023-03-30 | $12.20 | $12.20 | 4,060 | — | — |
| 2023-03-29 | $12.00 | $12.00 | 6,440 | — | — |
| 2023-03-28 | $12.30 | $12.30 | 5,920 | — | — |
| 2023-03-27 | $12.50 | $12.50 | 7,190 | — | — |
| 2023-03-24 | $12.80 | $12.80 | 13,110 | — | — |
| 2023-03-23 | $13.50 | $13.50 | 5,070 | — | — |
| 2023-03-22 | $13.60 | $13.60 | 4,410 | — | — |
| 2023-03-21 | $14.50 | $14.50 | 6,600 | — | — |
| 2023-03-20 | $13.50 | $13.50 | 6,570 | — | — |
| 2023-03-17 | $13.40 | $13.40 | 13,770 | — | — |
| 2023-03-16 | $13.70 | $13.70 | 8,220 | — | — |
| 2023-03-15 | $13.60 | $13.60 | 16,810 | — | — |
| 2023-03-14 | $14.40 | $14.40 | 5,030 | — | — |
| 2023-03-13 | $14.50 | $14.50 | 5,590 | — | — |
| 2023-03-10 | $14.60 | $14.60 | 11,940 | — | — |
| 2023-03-09 | $15.30 | $15.30 | 3,310 | — | — |
| 2023-03-08 | $15.80 | $15.80 | 5,340 | — | — |
| 2023-03-07 | $15.10 | $15.10 | 9,440 | — | — |
| 2023-03-06 | $15.50 | $15.50 | 2,960 | — | — |
| 2023-03-03 | $15.10 | $15.10 | 4,040 | — | — |
| 2023-03-02 | $15.00 | $15.00 | 2,020 | — | — |
| 2023-03-01 | $14.80 | $14.80 | 3,890 | — | — |
| 2023-02-28 | $14.60 | $14.60 | 4,690 | — | — |
| 2023-02-27 | $14.60 | $14.60 | 4,870 | — | — |
| 2023-02-24 | $14.80 | $14.80 | 4,780 | — | — |
| 2023-02-23 | $15.00 | $15.00 | 5,980 | — | — |
| 2023-02-22 | $15.20 | $15.20 | 6,280 | — | — |
| 2023-02-21 | $15.00 | $15.00 | 6,080 | — | — |
| 2023-02-17 | $15.50 | $15.50 | 5,870 | — | — |
| 2023-02-16 | $16.00 | $16.00 | 2,890 | — | — |
| 2023-02-15 | $16.20 | $16.20 | 11,710 | — | — |
| 2023-02-14 | $16.20 | $16.20 | 4,060 | — | — |
| 2023-02-13 | $16.30 | $16.30 | 3,990 | — | — |
| 2023-02-10 | $16.10 | $16.10 | 2,510 | — | — |
| 2023-02-09 | $16.10 | $16.10 | 3,910 | — | — |
| 2023-02-08 | $16.40 | $16.40 | 11,280 | — | — |
| 2023-02-07 | $16.70 | $16.70 | 5,180 | — | — |
| 2023-02-06 | $16.40 | $16.40 | 12,000 | — | — |
| 2023-02-03 | $17.20 | $17.20 | 8,170 | — | — |
| 2023-02-02 | $17.80 | $17.80 | 34,490 | — | — |
| 2023-02-01 | $17.50 | $17.50 | 4,440 | — | — |
| 2023-01-31 | $17.60 | $17.60 | 10,810 | — | — |
| 2023-01-30 | $18.30 | $18.30 | 8,300 | — | — |
| 2023-01-27 | $19.00 | $19.00 | 8,460 | — | — |
| 2023-01-26 | $18.00 | $18.00 | 7,170 | — | — |
| 2023-01-25 | $18.10 | $18.10 | 4,840 | — | — |
| 2023-01-24 | $17.60 | $17.60 | 7,150 | — | — |
| 2023-01-23 | $17.70 | $17.70 | 8,820 | — | — |
| 2023-01-20 | $17.40 | $17.40 | 6,120 | — | — |
| 2023-01-19 | $16.90 | $16.90 | 6,700 | — | — |
| 2023-01-18 | $16.60 | $16.60 | 5,210 | — | — |
| 2023-01-17 | $16.60 | $16.60 | 10,630 | — | — |
| 2023-01-13 | $15.70 | $15.70 | 9,950 | — | — |
| 2023-01-12 | $15.50 | $15.50 | 7,350 | — | — |
| 2023-01-11 | $14.70 | $14.70 | 6,720 | — | — |
| 2023-01-10 | $14.30 | $14.30 | 8,670 | — | — |
| 2023-01-09 | $14.30 | $14.30 | 6,580 | — | — |
| 2023-01-06 | $14.30 | $14.30 | 7,540 | — | — |
| 2023-01-05 | $13.90 | $13.90 | 12,520 | — | — |
| 2023-01-04 | $13.20 | $13.20 | 2,190 | — | — |
| 2023-01-03 | $13.10 | $13.10 | 11,640 | — | — |