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
- 2021-04-28 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 | $6.93 | $6.93 | 94,220 | — | — |
| 2023-12-28 | $7.16 | $7.16 | 309,350 | — | — |
| 2023-12-27 | $7.29 | $7.29 | 119,470 | — | — |
| 2023-12-26 | $7.37 | $7.37 | 149,120 | — | — |
| 2023-12-22 | $6.57 | $6.57 | 152,730 | — | — |
| 2023-12-21 | $6.96 | $6.96 | 186,850 | — | — |
| 2023-12-20 | $7.32 | $7.32 | 121,150 | — | — |
| 2023-12-19 | $7.75 | $7.75 | 112,810 | — | — |
| 2023-12-18 | $8.10 | $8.10 | 144,640 | — | — |
| 2023-12-15 | $9.42 | $9.42 | 239,890 | — | — |
| 2023-12-14 | $8.90 | $8.90 | 216,440 | — | — |
| 2023-12-13 | $8.15 | $8.15 | 148,780 | — | — |
| 2023-12-12 | $7.66 | $7.66 | 144,130 | — | — |
| 2023-12-11 | $8.20 | $8.20 | 154,430 | — | — |
| 2023-12-08 | $7.47 | $7.47 | 115,460 | — | — |
| 2023-12-07 | $7.08 | $7.08 | 43,650 | — | — |
| 2023-12-06 | $6.83 | $6.83 | 55,050 | — | — |
| 2023-12-05 | $6.65 | $6.65 | 77,910 | — | — |
| 2023-12-04 | $7.09 | $7.09 | 73,180 | — | — |
| 2023-12-01 | $6.87 | $6.87 | 133,150 | — | — |
| 2023-11-30 | $6.50 | $6.50 | 177,800 | — | — |
| 2023-11-29 | $7.40 | $7.40 | 287,430 | — | — |
| 2023-11-28 | $6.50 | $6.50 | 108,620 | — | — |
| 2023-11-27 | $6.21 | $6.21 | 476,840 | — | — |
| 2023-11-24 | $6.37 | $6.37 | 93,940 | — | — |
| 2023-11-22 | $6.20 | $6.20 | 290,430 | — | — |
| 2023-11-21 | $5.52 | $5.52 | 270,920 | — | — |
| 2023-11-20 | $5.54 | $5.54 | 202,300 | — | — |
| 2023-11-17 | $5.17 | $5.17 | 333,460 | — | — |
| 2023-11-16 | $5.08 | $5.08 | 222,030 | — | — |
| 2023-11-15 | $5.17 | $5.17 | 327,620 | — | — |
| 2023-11-14 | $4.93 | $4.93 | 419,340 | — | — |
| 2023-11-13 | $4.50 | $4.50 | 371,520 | — | — |
| 2023-11-10 | $4.40 | $4.40 | 430,890 | — | — |
| 2023-11-09 | $4.50 | $4.50 | 1,411,530 | — | — |
| 2023-11-08 | $4.23 | $4.23 | 2,871,060 | — | — |
| 2023-11-07 | $11.90 | $11.90 | 128,820 | — | — |
| 2023-11-06 | $12.00 | $12.00 | 101,100 | — | — |
| 2023-11-03 | $12.50 | $12.50 | 90,250 | — | — |
| 2023-11-02 | $12.20 | $12.20 | 93,520 | — | — |
| 2023-11-01 | $10.50 | $10.50 | 89,150 | — | — |
| 2023-10-31 | $10.70 | $10.70 | 98,000 | — | — |
| 2023-10-30 | $10.90 | $10.90 | 102,990 | — | — |
| 2023-10-27 | $11.20 | $11.20 | 60,820 | — | — |
| 2023-10-26 | $11.90 | $11.90 | 100,110 | — | — |
| 2023-10-25 | $12.50 | $12.50 | 74,890 | — | — |
| 2023-10-24 | $12.50 | $12.50 | 68,450 | — | — |
| 2023-10-23 | $12.40 | $12.40 | 68,460 | — | — |
| 2023-10-20 | $12.20 | $12.20 | 86,340 | — | — |
| 2023-10-19 | $13.15 | $13.15 | 33,220 | — | — |
| 2023-10-18 | $13.50 | $13.50 | 77,170 | — | — |
| 2023-10-17 | $14.10 | $14.10 | 68,430 | — | — |
| 2023-10-16 | $13.10 | $13.10 | 83,600 | — | — |
| 2023-10-13 | $13.10 | $13.10 | 66,040 | — | — |
| 2023-10-12 | $13.10 | $13.10 | 63,560 | — | — |
| 2023-10-11 | $13.90 | $13.90 | 89,210 | — | — |
| 2023-10-10 | $14.50 | $14.50 | 158,650 | — | — |
| 2023-10-09 | $12.80 | $12.80 | 98,190 | — | — |
| 2023-10-06 | $12.60 | $12.60 | 182,990 | — | — |
| 2023-10-05 | $11.90 | $11.90 | 239,630 | — | — |
| 2023-10-04 | $11.10 | $11.10 | 248,570 | — | — |
| 2023-10-03 | $11.80 | $11.80 | 128,580 | — | — |
| 2023-10-02 | $12.10 | $12.10 | 137,680 | — | — |
| 2023-09-29 | $12.80 | $12.80 | 201,870 | — | — |
| 2023-09-28 | $11.90 | $11.90 | 324,320 | — | — |
| 2023-09-27 | $11.80 | $11.80 | 194,020 | — | — |
| 2023-09-26 | $12.60 | $12.60 | 167,790 | — | — |
| 2023-09-25 | $13.20 | $13.20 | 208,450 | — | — |
| 2023-09-22 | $13.90 | $13.90 | 310,740 | — | — |
| 2023-09-21 | $13.50 | $13.50 | 252,690 | — | — |
| 2023-09-20 | $14.60 | $14.60 | 181,760 | — | — |
| 2023-09-19 | $14.60 | $14.60 | 379,400 | — | — |
| 2023-09-18 | $13.50 | $13.50 | 158,990 | — | — |
| 2023-09-15 | $14.20 | $14.20 | 331,530 | — | — |
| 2023-09-14 | $13.80 | $13.80 | 209,230 | — | — |
| 2023-09-13 | $13.20 | $13.20 | 274,100 | — | — |
| 2023-09-12 | $15.20 | $15.20 | 272,050 | — | — |
| 2023-09-11 | $16.20 | $16.20 | 83,250 | — | — |
| 2023-09-08 | $16.50 | $16.50 | 186,110 | — | — |
| 2023-09-07 | $17.40 | $17.40 | 174,490 | — | — |
| 2023-09-06 | $18.50 | $18.50 | 115,230 | — | — |
| 2023-09-05 | $19.50 | $19.50 | 89,960 | — | — |
| 2023-09-01 | $19.90 | $19.90 | 75,360 | — | — |
| 2023-08-31 | $18.80 | $18.80 | 116,120 | — | — |
| 2023-08-30 | $19.20 | $19.20 | 185,040 | — | — |
| 2023-08-29 | $20.70 | $20.70 | 140,980 | — | — |
| 2023-08-28 | $19.70 | $19.70 | 88,410 | — | — |
| 2023-08-25 | $18.70 | $18.70 | 95,050 | — | — |
| 2023-08-24 | $18.20 | $18.20 | 129,390 | — | — |
| 2023-08-23 | $19.10 | $19.10 | 110,130 | — | — |
| 2023-08-22 | $19.70 | $19.70 | 121,920 | — | — |
| 2023-08-21 | $19.20 | $19.20 | 126,960 | — | — |
| 2023-08-18 | $19.30 | $19.30 | 99,960 | — | — |
| 2023-08-17 | $19.20 | $19.20 | 225,730 | — | — |
| 2023-08-16 | $19.50 | $19.50 | 165,820 | — | — |
| 2023-08-15 | $19.90 | $19.90 | 255,650 | — | — |
| 2023-08-14 | $21.40 | $21.40 | 261,620 | — | — |
| 2023-08-11 | $23.10 | $23.10 | 534,250 | — | — |
| 2023-08-10 | $22.20 | $22.20 | 493,900 | — | — |
| 2023-08-09 | $23.00 | $23.00 | 1,025,500 | — | — |
| 2023-08-08 | $34.60 | $34.60 | 308,130 | — | — |
| 2023-08-07 | $33.80 | $33.80 | 93,150 | — | — |
| 2023-08-04 | $34.70 | $34.70 | 104,860 | — | — |
| 2023-08-03 | $35.05 | $35.05 | 47,140 | — | — |
| 2023-08-02 | $35.10 | $35.10 | 111,140 | — | — |
| 2023-08-01 | $37.50 | $37.50 | 107,240 | — | — |
| 2023-07-31 | $38.00 | $38.00 | 90,630 | — | — |
| 2023-07-28 | $36.80 | $36.80 | 118,800 | — | — |
| 2023-07-27 | $36.30 | $36.30 | 167,670 | — | — |
| 2023-07-26 | $35.80 | $35.80 | 88,260 | — | — |
| 2023-07-25 | $35.50 | $35.50 | 182,360 | — | — |
| 2023-07-24 | $37.90 | $37.90 | 218,620 | — | — |
| 2023-07-21 | $36.50 | $36.50 | 202,590 | — | — |
| 2023-07-20 | $34.50 | $34.50 | 120,360 | — | — |
| 2023-07-19 | $33.40 | $33.40 | 218,220 | — | — |
| 2023-07-18 | $32.80 | $32.80 | 163,760 | — | — |
| 2023-07-17 | $33.20 | $33.20 | 124,560 | — | — |
| 2023-07-14 | $31.30 | $31.30 | 89,600 | — | — |
| 2023-07-13 | $32.30 | $32.30 | 122,250 | — | — |
| 2023-07-12 | $32.80 | $32.80 | 140,010 | — | — |
| 2023-07-11 | $31.30 | $31.30 | 98,820 | — | — |
| 2023-07-10 | $32.00 | $32.00 | 128,000 | — | — |
| 2023-07-07 | $31.30 | $31.30 | 128,380 | — | — |
| 2023-07-06 | $30.20 | $30.20 | 118,170 | — | — |
| 2023-07-05 | $31.50 | $31.50 | 143,910 | — | — |
| 2023-07-03 | $32.70 | $32.70 | 146,780 | — | — |
| 2023-06-30 | $32.20 | $32.20 | 345,850 | — | — |
| 2023-06-29 | $29.60 | $29.60 | 433,930 | — | — |
| 2023-06-28 | $28.40 | $28.40 | 191,230 | — | — |
| 2023-06-27 | $26.40 | $26.40 | 227,440 | — | — |
| 2023-06-26 | $25.30 | $25.30 | 229,560 | — | — |
| 2023-06-23 | $25.40 | $25.40 | 624,680 | — | — |
| 2023-06-22 | $26.60 | $26.60 | 361,560 | — | — |
| 2023-06-21 | $24.80 | $24.80 | 153,470 | — | — |
| 2023-06-20 | $24.80 | $24.80 | 108,610 | — | — |
| 2023-06-16 | $25.80 | $25.80 | 233,130 | — | — |
| 2023-06-15 | $27.00 | $27.00 | 142,210 | — | — |
| 2023-06-14 | $25.70 | $25.70 | 121,650 | — | — |
| 2023-06-13 | $26.40 | $26.40 | 207,410 | — | — |
| 2023-06-12 | $26.00 | $26.00 | 161,890 | — | — |
| 2023-06-09 | $27.10 | $27.10 | 104,200 | — | — |
| 2023-06-08 | $27.50 | $27.50 | 79,370 | — | — |
| 2023-06-07 | $27.40 | $27.40 | 98,410 | — | — |
| 2023-06-06 | $27.40 | $27.40 | 113,600 | — | — |
| 2023-06-05 | $28.20 | $28.20 | 92,340 | — | — |
| 2023-06-02 | $28.20 | $28.20 | 121,620 | — | — |
| 2023-06-01 | $27.80 | $27.80 | 125,220 | — | — |
| 2023-05-31 | $27.60 | $27.60 | 208,460 | — | — |
| 2023-05-30 | $26.80 | $26.80 | 249,050 | — | — |
| 2023-05-26 | $28.50 | $28.50 | 96,690 | — | — |
| 2023-05-25 | $28.40 | $28.40 | 480,070 | — | — |
| 2023-05-24 | $32.40 | $32.40 | 135,830 | — | — |
| 2023-05-23 | $34.10 | $34.10 | 119,370 | — | — |
| 2023-05-22 | $33.80 | $33.80 | 144,150 | — | — |
| 2023-05-19 | $30.80 | $30.80 | 125,080 | — | — |
| 2023-05-18 | $30.20 | $30.20 | 186,410 | — | — |
| 2023-05-17 | $34.00 | $34.00 | 125,750 | — | — |
| 2023-05-16 | $32.00 | $32.00 | 167,230 | — | — |
| 2023-05-15 | $34.00 | $34.00 | 287,010 | — | — |
| 2023-05-12 | $31.00 | $31.00 | 225,130 | — | — |
| 2023-05-11 | $28.90 | $28.90 | 122,130 | — | — |
| 2023-05-10 | $27.70 | $27.70 | 181,140 | — | — |
| 2023-05-09 | $26.50 | $26.50 | 132,360 | — | — |
| 2023-05-08 | $26.40 | $26.40 | 50,480 | — | — |
| 2023-05-05 | $26.10 | $26.10 | 50,340 | — | — |
| 2023-05-04 | $25.20 | $25.20 | 61,490 | — | — |
| 2023-05-03 | $25.80 | $25.80 | 48,980 | — | — |
| 2023-05-02 | $25.20 | $25.20 | 54,150 | — | — |
| 2023-05-01 | $26.40 | $26.40 | 58,980 | — | — |
| 2023-04-28 | $27.30 | $27.30 | 79,270 | — | — |
| 2023-04-27 | $27.10 | $27.10 | 84,130 | — | — |
| 2023-04-26 | $25.70 | $25.70 | 116,460 | — | — |
| 2023-04-25 | $25.80 | $25.80 | 94,420 | — | — |
| 2023-04-24 | $26.40 | $26.40 | 89,100 | — | — |
| 2023-04-21 | $26.80 | $26.80 | 281,090 | — | — |
| 2023-04-20 | $25.80 | $25.80 | 78,410 | — | — |
| 2023-04-19 | $26.10 | $26.10 | 73,270 | — | — |
| 2023-04-18 | $26.00 | $26.00 | 209,850 | — | — |
| 2023-04-17 | $27.80 | $27.80 | 169,000 | — | — |
| 2023-04-14 | $28.60 | $28.60 | 97,970 | — | — |
| 2023-04-13 | $28.20 | $28.20 | 117,410 | — | — |
| 2023-04-12 | $27.40 | $27.40 | 104,480 | — | — |
| 2023-04-11 | $27.00 | $27.00 | 180,120 | — | — |
| 2023-04-10 | $25.20 | $25.20 | 192,580 | — | — |
| 2023-04-06 | $24.10 | $24.10 | 150,250 | — | — |
| 2023-04-05 | $23.30 | $23.30 | 213,150 | — | — |
| 2023-04-04 | $23.80 | $23.80 | 197,570 | — | — |
| 2023-04-03 | $22.40 | $22.40 | 155,910 | — | — |
| 2023-03-31 | $22.50 | $22.50 | 163,180 | — | — |
| 2023-03-30 | $21.00 | $21.00 | 246,240 | — | — |
| 2023-03-29 | $21.00 | $21.00 | 195,540 | — | — |
| 2023-03-28 | $21.10 | $21.10 | 71,830 | — | — |
| 2023-03-27 | $20.70 | $20.70 | 85,460 | — | — |
| 2023-03-24 | $20.60 | $20.60 | 147,650 | — | — |
| 2023-03-23 | $21.40 | $21.40 | 172,610 | — | — |
| 2023-03-22 | $20.30 | $20.30 | 119,980 | — | — |
| 2023-03-21 | $20.70 | $20.70 | 175,430 | — | — |
| 2023-03-20 | $20.20 | $20.20 | 153,310 | — | — |
| 2023-03-17 | $21.30 | $21.30 | 172,330 | — | — |
| 2023-03-16 | $22.70 | $22.70 | 148,630 | — | — |
| 2023-03-15 | $24.20 | $24.20 | 195,080 | — | — |
| 2023-03-14 | $24.30 | $24.30 | 168,330 | — | — |
| 2023-03-13 | $26.60 | $26.60 | 132,280 | — | — |
| 2023-03-10 | $25.40 | $25.40 | 158,690 | — | — |
| 2023-03-09 | $27.20 | $27.20 | 102,080 | — | — |
| 2023-03-08 | $29.00 | $29.00 | 97,950 | — | — |
| 2023-03-07 | $30.00 | $30.00 | 81,510 | — | — |
| 2023-03-06 | $30.60 | $30.60 | 203,060 | — | — |
| 2023-03-03 | $28.60 | $28.60 | 315,830 | — | — |
| 2023-03-02 | $28.70 | $28.70 | 130,690 | — | — |
| 2023-03-01 | $28.90 | $28.90 | 206,720 | — | — |
| 2023-02-28 | $30.70 | $30.70 | 150,060 | — | — |
| 2023-02-27 | $28.20 | $28.20 | 102,260 | — | — |
| 2023-02-24 | $26.90 | $26.90 | 58,400 | — | — |
| 2023-02-23 | $28.10 | $28.10 | 81,220 | — | — |
| 2023-02-22 | $27.20 | $27.20 | 68,910 | — | — |
| 2023-02-21 | $27.00 | $27.00 | 96,050 | — | — |
| 2023-02-17 | $29.20 | $29.20 | 154,520 | — | — |
| 2023-02-16 | $28.60 | $28.60 | 91,250 | — | — |
| 2023-02-15 | $29.80 | $29.80 | 50,990 | — | — |
| 2023-02-14 | $27.80 | $27.80 | 66,340 | — | — |
| 2023-02-13 | $26.80 | $26.80 | 78,650 | — | — |
| 2023-02-10 | $27.20 | $27.20 | 115,150 | — | — |
| 2023-02-09 | $28.50 | $28.50 | 136,800 | — | — |
| 2023-02-08 | $29.00 | $29.00 | 68,020 | — | — |
| 2023-02-07 | $29.30 | $29.30 | 61,670 | — | — |
| 2023-02-06 | $29.00 | $29.00 | 100,640 | — | — |
| 2023-02-03 | $28.10 | $28.10 | 97,070 | — | — |
| 2023-02-02 | $27.20 | $27.20 | 268,540 | — | — |
| 2023-02-01 | $28.20 | $28.20 | 75,720 | — | — |
| 2023-01-31 | $27.50 | $27.50 | 66,260 | — | — |
| 2023-01-30 | $26.75 | $26.75 | 94,560 | — | — |
| 2023-01-27 | $29.40 | $29.40 | 91,120 | — | — |
| 2023-01-26 | $28.20 | $28.20 | 87,230 | — | — |
| 2023-01-25 | $28.30 | $28.30 | 144,310 | — | — |
| 2023-01-24 | $29.90 | $29.90 | 95,870 | — | — |
| 2023-01-23 | $31.50 | $31.50 | 155,180 | — | — |
| 2023-01-20 | $29.10 | $29.10 | 76,500 | — | — |
| 2023-01-19 | $28.30 | $28.30 | 107,150 | — | — |
| 2023-01-18 | $29.50 | $29.50 | 291,650 | — | — |
| 2023-01-17 | $26.00 | $26.00 | 195,690 | — | — |
| 2023-01-13 | $25.20 | $25.20 | 225,750 | — | — |
| 2023-01-12 | $28.20 | $28.20 | 91,360 | — | — |
| 2023-01-11 | $29.20 | $29.20 | 140,030 | — | — |
| 2023-01-10 | $27.80 | $27.80 | 60,880 | — | — |
| 2023-01-09 | $25.70 | $25.70 | 50,540 | — | — |
| 2023-01-06 | $26.40 | $26.40 | 53,430 | — | — |
| 2023-01-05 | $26.10 | $26.10 | 79,050 | — | — |
| 2023-01-04 | $26.70 | $26.70 | 95,800 | — | — |
| 2023-01-03 | $25.90 | $25.90 | 82,300 | — | — |