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
- 2018-06-13 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 | $11.80 | $11.80 | 9,680 | — | — |
| 2023-12-28 | $11.50 | $11.50 | 5,930 | — | — |
| 2023-12-27 | $12.60 | $12.60 | 16,750 | — | — |
| 2023-12-26 | $10.70 | $10.70 | 2,070 | — | — |
| 2023-12-22 | $11.20 | $11.20 | 13,580 | — | — |
| 2023-12-21 | $10.00 | $10.00 | 2,000 | — | — |
| 2023-12-20 | $10.00 | $10.00 | 4,390 | — | — |
| 2023-12-19 | $9.90 | $9.90 | 1,940 | — | — |
| 2023-12-18 | $9.80 | $9.80 | 1,760 | — | — |
| 2023-12-15 | $9.78 | $9.78 | 1,860 | — | — |
| 2023-12-14 | $9.50 | $9.50 | 3,220 | — | — |
| 2023-12-13 | $9.20 | $9.20 | 430 | — | — |
| 2023-12-12 | $9.00 | $9.00 | 1,710 | — | — |
| 2023-12-11 | $9.30 | $9.30 | 1,540 | — | — |
| 2023-12-08 | $9.08 | $9.08 | 1,580 | — | — |
| 2023-12-07 | $8.60 | $8.60 | 2,640 | — | — |
| 2023-12-06 | $9.10 | $9.10 | 5,230 | — | — |
| 2023-12-05 | $9.90 | $9.90 | 4,470 | — | — |
| 2023-12-04 | $9.10 | $9.10 | 2,630 | — | — |
| 2023-12-01 | $9.10 | $9.10 | 1,780 | — | — |
| 2023-11-30 | $8.29 | $8.29 | 930 | — | — |
| 2023-11-29 | $8.01 | $8.01 | 2,520 | — | — |
| 2023-11-28 | $8.69 | $8.69 | 1,360 | — | — |
| 2023-11-27 | $8.20 | $8.20 | 1,530 | — | — |
| 2023-11-24 | $8.40 | $8.40 | 2,180 | — | — |
| 2023-11-22 | $9.64 | $9.64 | 530 | — | — |
| 2023-11-21 | $10.00 | $10.00 | 1,540 | — | — |
| 2023-11-20 | $10.20 | $10.20 | 3,020 | — | — |
| 2023-11-17 | $9.80 | $9.80 | 6,600 | — | — |
| 2023-11-16 | $9.70 | $9.70 | 1,520 | — | — |
| 2023-11-15 | $9.00 | $9.00 | 1,960 | — | — |
| 2023-11-14 | $8.70 | $8.70 | 2,070 | — | — |
| 2023-11-13 | $7.90 | $7.90 | 1,140 | — | — |
| 2023-11-10 | $8.77 | $8.77 | 300 | — | — |
| 2023-11-09 | $8.00 | $8.00 | 2,130 | — | — |
| 2023-11-08 | $9.00 | $9.00 | 1,520 | — | — |
| 2023-11-07 | $9.00 | $9.00 | 170 | — | — |
| 2023-11-06 | $8.90 | $8.90 | 250 | — | — |
| 2023-11-03 | $9.00 | $9.00 | 670 | — | — |
| 2023-11-02 | $8.80 | $8.80 | 2,020 | — | — |
| 2023-11-01 | $9.55 | $9.55 | 480 | — | — |
| 2023-10-31 | $9.84 | $9.84 | 360 | — | — |
| 2023-10-30 | $8.50 | $8.50 | 1,200 | — | — |
| 2023-10-27 | $8.80 | $8.80 | 1,670 | — | — |
| 2023-10-26 | $9.90 | $9.90 | 1,600 | — | — |
| 2023-10-25 | $10.10 | $10.10 | 1,830 | — | — |
| 2023-10-24 | $10.20 | $10.20 | 11,900 | — | — |
| 2023-10-23 | $10.40 | $10.40 | 3,000 | — | — |
| 2023-10-20 | $9.81 | $9.81 | 1,560 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 960 | — | — |
| 2023-10-18 | $11.00 | $11.00 | 820 | — | — |
| 2023-10-17 | $10.75 | $10.75 | 1,390 | — | — |
| 2023-10-16 | $10.52 | $10.52 | 5,240 | — | — |
| 2023-10-13 | $8.70 | $8.70 | 2,560 | — | — |
| 2023-10-12 | $9.80 | $9.80 | 1,540 | — | — |
| 2023-10-11 | $10.20 | $10.20 | 160 | — | — |
| 2023-10-10 | $10.35 | $10.35 | 900 | — | — |
| 2023-10-09 | $10.20 | $10.20 | 1,190 | — | — |
| 2023-10-06 | $10.13 | $10.13 | 950 | — | — |
| 2023-10-05 | $10.11 | $10.11 | 1,030 | — | — |
| 2023-10-04 | $10.90 | $10.90 | 190 | — | — |
| 2023-10-03 | $10.90 | $10.90 | 2,090 | — | — |
| 2023-10-02 | $10.85 | $10.85 | 2,470 | — | — |
| 2023-09-29 | $10.00 | $10.00 | 1,550 | — | — |
| 2023-09-28 | $9.80 | $9.80 | 4,790 | — | — |
| 2023-09-27 | $10.30 | $10.30 | 1,960 | — | — |
| 2023-09-26 | $10.70 | $10.70 | 90 | — | — |
| 2023-09-25 | $10.82 | $10.82 | 1,470 | — | — |
| 2023-09-22 | $11.20 | $11.20 | 1,060 | — | — |
| 2023-09-21 | $11.00 | $11.00 | 290 | — | — |
| 2023-09-20 | $11.60 | $11.60 | 870 | — | — |
| 2023-09-19 | $11.00 | $11.00 | 1,540 | — | — |
| 2023-09-18 | $11.60 | $11.60 | 250 | — | — |
| 2023-09-15 | $11.52 | $11.52 | 490 | — | — |
| 2023-09-14 | $11.83 | $11.83 | 390 | — | — |
| 2023-09-13 | $12.15 | $12.15 | 3,500 | — | — |
| 2023-09-12 | $11.20 | $11.20 | 3,250 | — | — |
| 2023-09-11 | $11.30 | $11.30 | 1,160 | — | — |
| 2023-09-08 | $12.00 | $12.00 | 2,240 | — | — |
| 2023-09-07 | $11.60 | $11.60 | 2,380 | — | — |
| 2023-09-06 | $12.20 | $12.20 | 420 | — | — |
| 2023-09-05 | $12.30 | $12.30 | 270 | — | — |
| 2023-09-01 | $12.40 | $12.40 | 510 | — | — |
| 2023-08-31 | $12.40 | $12.40 | 450 | — | — |
| 2023-08-30 | $12.20 | $12.20 | 550 | — | — |
| 2023-08-29 | $12.50 | $12.50 | 2,830 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 1,990 | — | — |
| 2023-08-25 | $12.50 | $12.50 | 710 | — | — |
| 2023-08-24 | $12.50 | $12.50 | 990 | — | — |
| 2023-08-23 | $12.70 | $12.70 | 12,290 | — | — |
| 2023-08-22 | $11.90 | $11.90 | 1,960 | — | — |
| 2023-08-21 | $11.90 | $11.90 | 1,450 | — | — |
| 2023-08-18 | $11.70 | $11.70 | 1,050 | — | — |
| 2023-08-17 | $11.90 | $11.90 | 3,410 | — | — |
| 2023-08-16 | $11.90 | $11.90 | 2,270 | — | — |
| 2023-08-15 | $11.60 | $11.60 | 5,620 | — | — |
| 2023-08-14 | $11.80 | $11.80 | 3,030 | — | — |
| 2023-08-11 | $12.77 | $12.77 | 1,700 | — | — |
| 2023-08-10 | $13.50 | $13.50 | 4,150 | — | — |
| 2023-08-09 | $14.60 | $14.60 | 3,540 | — | — |
| 2023-08-08 | $14.40 | $14.40 | 490 | — | — |
| 2023-08-07 | $14.60 | $14.60 | 2,010 | — | — |
| 2023-08-04 | $14.70 | $14.70 | 1,790 | — | — |
| 2023-08-03 | $14.50 | $14.50 | 1,800 | — | — |
| 2023-08-02 | $14.20 | $14.20 | 1,220 | — | — |
| 2023-08-01 | $14.51 | $14.51 | 940 | — | — |
| 2023-07-31 | $14.80 | $14.80 | 560 | — | — |
| 2023-07-28 | $14.30 | $14.30 | 1,130 | — | — |
| 2023-07-27 | $14.30 | $14.30 | 2,570 | — | — |
| 2023-07-26 | $14.50 | $14.50 | 1,460 | — | — |
| 2023-07-25 | $15.20 | $15.20 | 930 | — | — |
| 2023-07-24 | $15.40 | $15.40 | 1,460 | — | — |
| 2023-07-21 | $15.90 | $15.90 | 2,790 | — | — |
| 2023-07-20 | $16.50 | $16.50 | 3,890 | — | — |
| 2023-07-19 | $16.00 | $16.00 | 3,030 | — | — |
| 2023-07-18 | $16.60 | $16.60 | 6,160 | — | — |
| 2023-07-17 | $17.80 | $17.80 | 2,720 | — | — |
| 2023-07-14 | $17.70 | $17.70 | 4,300 | — | — |
| 2023-07-13 | $18.60 | $18.60 | 7,950 | — | — |
| 2023-07-12 | $17.60 | $17.60 | 2,920 | — | — |
| 2023-07-11 | $17.60 | $17.60 | 2,220 | — | — |
| 2023-07-10 | $16.90 | $16.90 | 1,790 | — | — |
| 2023-07-07 | $16.20 | $16.20 | 2,720 | — | — |
| 2023-07-06 | $16.10 | $16.10 | 4,390 | — | — |
| 2023-07-05 | $17.05 | $17.05 | 6,800 | — | — |
| 2023-07-03 | $18.00 | $18.00 | 6,010 | — | — |
| 2023-06-30 | $18.20 | $18.20 | 8,380 | — | — |
| 2023-06-29 | $16.10 | $16.10 | 9,290 | — | — |
| 2023-06-28 | $17.30 | $17.30 | 14,250 | — | — |
| 2023-06-27 | $19.00 | $19.00 | 68,530 | — | — |
| 2023-06-26 | $24.10 | $24.10 | 55,560 | — | — |
| 2023-06-23 | $24.60 | $24.60 | 54,220 | — | — |
| 2023-06-22 | $22.40 | $22.40 | 35,020 | — | — |
| 2023-06-21 | $22.90 | $22.90 | 427,050 | — | — |
| 2023-06-20 | $19.60 | $19.60 | 68,530 | — | — |
| 2023-06-16 | $16.60 | $16.60 | 2,470 | — | — |
| 2023-06-15 | $16.00 | $16.00 | 1,070 | — | — |
| 2023-06-14 | $15.60 | $15.60 | 8,550 | — | — |
| 2023-06-13 | $17.20 | $17.20 | 3,300 | — | — |
| 2023-06-12 | $17.80 | $17.80 | 1,260 | — | — |
| 2023-06-09 | $18.80 | $18.80 | 400 | — | — |
| 2023-06-08 | $18.40 | $18.40 | 580 | — | — |
| 2023-06-07 | $18.20 | $18.20 | 2,070 | — | — |
| 2023-06-06 | $18.10 | $18.10 | 870 | — | — |
| 2023-06-05 | $18.50 | $18.50 | 2,270 | — | — |
| 2023-06-02 | $19.30 | $19.30 | 1,480 | — | — |
| 2023-06-01 | $18.80 | $18.80 | 1,500 | — | — |
| 2023-05-31 | $18.00 | $18.00 | 1,670 | — | — |
| 2023-05-30 | $18.30 | $18.30 | 760 | — | — |
| 2023-05-26 | $18.40 | $18.40 | 1,730 | — | — |
| 2023-05-25 | $18.40 | $18.40 | 2,830 | — | — |
| 2023-05-24 | $19.10 | $19.10 | 3,160 | — | — |
| 2023-05-23 | $20.00 | $20.00 | 1,460 | — | — |
| 2023-05-22 | $19.80 | $19.80 | 2,510 | — | — |
| 2023-05-19 | $21.00 | $21.00 | 4,040 | — | — |
| 2023-05-18 | $20.20 | $20.20 | 1,340 | — | — |
| 2023-05-17 | $20.00 | $20.00 | 3,520 | — | — |
| 2023-05-16 | $19.40 | $19.40 | 790 | — | — |
| 2023-05-15 | $19.50 | $19.50 | 3,140 | — | — |
| 2023-05-12 | $18.00 | $18.00 | 12,660 | — | — |
| 2023-05-11 | $19.50 | $19.50 | 19,840 | — | — |
| 2023-05-10 | $19.10 | $19.10 | 1,830 | — | — |
| 2023-05-09 | $19.40 | $19.40 | 3,000 | — | — |
| 2023-05-08 | $20.00 | $20.00 | 4,480 | — | — |
| 2023-05-05 | $19.40 | $19.40 | 3,560 | — | — |
| 2023-05-04 | $19.10 | $19.10 | 2,910 | — | — |
| 2023-05-03 | $20.50 | $20.50 | 10,320 | — | — |
| 2023-05-02 | $21.80 | $21.80 | 35,650 | — | — |
| 2023-05-01 | $19.00 | $19.00 | 27,210 | — | — |
| 2023-04-28 | $18.69 | $18.69 | 20,760 | — | — |
| 2023-04-27 | $16.10 | $16.10 | 3,990 | — | — |
| 2023-04-26 | $17.10 | $17.10 | 23,320 | — | — |
| 2023-04-25 | $15.80 | $15.80 | 4,240 | — | — |
| 2023-04-24 | $15.70 | $15.70 | 1,820 | — | — |
| 2023-04-21 | $15.35 | $15.35 | 2,650 | — | — |
| 2023-04-20 | $14.60 | $14.60 | 1,490 | — | — |
| 2023-04-19 | $15.15 | $15.15 | 1,500 | — | — |
| 2023-04-18 | $14.70 | $14.70 | 1,470 | — | — |
| 2023-04-17 | $14.00 | $14.00 | 2,680 | — | — |
| 2023-04-14 | $15.29 | $15.29 | 2,560 | — | — |
| 2023-04-13 | $15.30 | $15.30 | 1,120 | — | — |
| 2023-04-12 | $15.60 | $15.60 | 4,080 | — | — |
| 2023-04-11 | $16.65 | $16.65 | 9,570 | — | — |
| 2023-04-10 | $15.40 | $15.40 | 5,410 | — | — |
| 2023-04-06 | $14.90 | $14.90 | 6,310 | — | — |
| 2023-04-05 | $14.80 | $14.80 | 1,370 | — | — |
| 2023-04-04 | $15.00 | $15.00 | 490 | — | — |
| 2023-04-03 | $15.50 | $15.50 | 9,010 | — | — |
| 2023-03-31 | $14.90 | $14.90 | 2,720 | — | — |
| 2023-03-30 | $14.20 | $14.20 | 3,240 | — | — |
| 2023-03-29 | $13.40 | $13.40 | 330 | — | — |
| 2023-03-28 | $13.30 | $13.30 | 730 | — | — |
| 2023-03-27 | $12.80 | $12.80 | 190 | — | — |
| 2023-03-24 | $12.80 | $12.80 | 740 | — | — |
| 2023-03-23 | $13.40 | $13.40 | 4,510 | — | — |
| 2023-03-22 | $13.61 | $13.61 | 1,280 | — | — |
| 2023-03-21 | $12.50 | $12.50 | 420 | — | — |
| 2023-03-20 | $12.50 | $12.50 | 2,990 | — | — |
| 2023-03-17 | $12.30 | $12.30 | 230 | — | — |
| 2023-03-16 | $12.50 | $12.50 | 540 | — | — |
| 2023-03-15 | $12.29 | $12.29 | 260 | — | — |
| 2023-03-14 | $12.94 | $12.94 | 660 | — | — |
| 2023-03-13 | $12.65 | $12.65 | 3,420 | — | — |
| 2023-03-10 | $12.35 | $12.35 | 1,710 | — | — |
| 2023-03-09 | $14.20 | $14.20 | 690 | — | — |
| 2023-03-08 | $14.50 | $14.50 | 100 | — | — |
| 2023-03-07 | $14.80 | $14.80 | 270 | — | — |
| 2023-03-06 | $14.90 | $14.90 | 620 | — | — |
| 2023-03-03 | $14.75 | $14.75 | 1,320 | — | — |
| 2023-03-02 | $13.70 | $13.70 | 1,250 | — | — |
| 2023-03-01 | $13.90 | $13.90 | 360 | — | — |
| 2023-02-28 | $14.29 | $14.29 | 840 | — | — |
| 2023-02-27 | $14.00 | $14.00 | 650 | — | — |
| 2023-02-24 | $13.80 | $13.80 | 520 | — | — |
| 2023-02-23 | $13.90 | $13.90 | 420 | — | — |
| 2023-02-22 | $14.10 | $14.10 | 1,000 | — | — |
| 2023-02-21 | $14.00 | $14.00 | 3,280 | — | — |
| 2023-02-17 | $14.00 | $14.00 | 1,450 | — | — |
| 2023-02-16 | $13.95 | $13.95 | 690 | — | — |
| 2023-02-15 | $14.17 | $14.17 | 1,160 | — | — |
| 2023-02-14 | $14.00 | $14.00 | 670 | — | — |
| 2023-02-13 | $14.05 | $14.05 | 800 | — | — |
| 2023-02-10 | $13.86 | $13.86 | 900 | — | — |
| 2023-02-09 | $13.85 | $13.85 | 2,820 | — | — |
| 2023-02-08 | $14.30 | $14.30 | 6,930 | — | — |
| 2023-02-07 | $14.60 | $14.60 | 26,790 | — | — |
| 2023-02-06 | $15.80 | $15.80 | 67,750 | — | — |
| 2023-02-03 | $14.70 | $14.70 | 1,160 | — | — |
| 2023-02-02 | $14.40 | $14.40 | 3,070 | — | — |
| 2023-02-01 | $14.00 | $14.00 | 4,730 | — | — |
| 2023-01-31 | $13.80 | $13.80 | 2,570 | — | — |
| 2023-01-30 | $14.50 | $14.50 | 11,790 | — | — |
| 2023-01-27 | $16.40 | $16.40 | 2,580 | — | — |
| 2023-01-26 | $16.00 | $16.00 | 6,140 | — | — |
| 2023-01-25 | $16.40 | $16.40 | 1,730 | — | — |
| 2023-01-24 | $16.50 | $16.50 | 1,310 | — | — |
| 2023-01-23 | $16.30 | $16.30 | 1,980 | — | — |
| 2023-01-20 | $15.90 | $15.90 | 850 | — | — |
| 2023-01-19 | $15.29 | $15.29 | 2,510 | — | — |
| 2023-01-18 | $15.35 | $15.35 | 5,250 | — | — |
| 2023-01-17 | $16.80 | $16.80 | 6,910 | — | — |
| 2023-01-13 | $16.70 | $16.70 | 8,540 | — | — |
| 2023-01-12 | $15.80 | $15.80 | 12,110 | — | — |
| 2023-01-11 | $13.80 | $13.80 | 1,960 | — | — |
| 2023-01-10 | $13.20 | $13.20 | 1,630 | — | — |
| 2023-01-09 | $12.90 | $12.90 | 5,830 | — | — |
| 2023-01-06 | $13.25 | $13.25 | 9,790 | — | — |
| 2023-01-05 | $12.20 | $12.20 | 3,030 | — | — |
| 2023-01-04 | $11.60 | $11.60 | 3,700 | — | — |
| 2023-01-03 | $10.95 | $10.95 | 4,120 | — | — |