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
- 2021-10-15 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 | $10.70 | $10.70 | 5,540 | — | — |
| 2023-12-28 | $11.00 | $11.00 | 19,730 | — | — |
| 2023-12-27 | $10.30 | $10.30 | 5,610 | — | — |
| 2023-12-26 | $10.21 | $10.21 | 4,050 | — | — |
| 2023-12-22 | $10.10 | $10.10 | 3,770 | — | — |
| 2023-12-21 | $10.10 | $10.10 | 1,160 | — | — |
| 2023-12-20 | $10.00 | $10.00 | 19,170 | — | — |
| 2023-12-19 | $10.00 | $10.00 | 5,890 | — | — |
| 2023-12-18 | $10.20 | $10.20 | 3,930 | — | — |
| 2023-12-15 | $10.20 | $10.20 | 3,260 | — | — |
| 2023-12-14 | $10.80 | $10.80 | 2,720 | — | — |
| 2023-12-13 | $10.50 | $10.50 | 8,720 | — | — |
| 2023-12-12 | $10.00 | $10.00 | 2,890 | — | — |
| 2023-12-11 | $10.00 | $10.00 | 3,150 | — | — |
| 2023-12-08 | $10.20 | $10.20 | 1,440 | — | — |
| 2023-12-07 | $10.20 | $10.20 | 3,100 | — | — |
| 2023-12-06 | $10.10 | $10.10 | 2,780 | — | — |
| 2023-12-05 | $10.10 | $10.10 | 5,800 | — | — |
| 2023-12-04 | $10.30 | $10.30 | 2,750 | — | — |
| 2023-12-01 | $10.40 | $10.40 | 2,170 | — | — |
| 2023-11-30 | $10.50 | $10.50 | 3,760 | — | — |
| 2023-11-29 | $10.20 | $10.20 | 1,970 | — | — |
| 2023-11-28 | $9.90 | $9.90 | 2,480 | — | — |
| 2023-11-27 | $9.80 | $9.80 | 2,710 | — | — |
| 2023-11-24 | $10.20 | $10.20 | 800 | — | — |
| 2023-11-22 | $10.50 | $10.50 | 1,860 | — | — |
| 2023-11-21 | $10.40 | $10.40 | 940 | — | — |
| 2023-11-20 | $10.60 | $10.60 | 2,450 | — | — |
| 2023-11-17 | $10.30 | $10.30 | 2,460 | — | — |
| 2023-11-16 | $9.87 | $9.87 | 1,380 | — | — |
| 2023-11-15 | $10.20 | $10.20 | 4,300 | — | — |
| 2023-11-14 | $9.50 | $9.50 | 4,960 | — | — |
| 2023-11-13 | $9.10 | $9.10 | 8,150 | — | — |
| 2023-11-10 | $10.50 | $10.50 | 2,440 | — | — |
| 2023-11-09 | $11.10 | $11.10 | 3,150 | — | — |
| 2023-11-08 | $11.90 | $11.90 | 2,250 | — | — |
| 2023-11-07 | $11.50 | $11.50 | 3,470 | — | — |
| 2023-11-06 | $12.10 | $12.10 | 4,430 | — | — |
| 2023-11-03 | $11.70 | $11.70 | 6,120 | — | — |
| 2023-11-02 | $10.30 | $10.30 | 4,960 | — | — |
| 2023-11-01 | $10.20 | $10.20 | 1,470 | — | — |
| 2023-10-31 | $10.20 | $10.20 | 6,200 | — | — |
| 2023-10-30 | $9.80 | $9.80 | 2,340 | — | — |
| 2023-10-27 | $9.11 | $9.11 | 2,320 | — | — |
| 2023-10-26 | $9.10 | $9.10 | 2,750 | — | — |
| 2023-10-25 | $8.92 | $8.92 | 6,790 | — | — |
| 2023-10-24 | $9.20 | $9.20 | 4,410 | — | — |
| 2023-10-23 | $10.00 | $10.00 | 3,440 | — | — |
| 2023-10-20 | $10.30 | $10.30 | 2,010 | — | — |
| 2023-10-19 | $10.50 | $10.50 | 3,300 | — | — |
| 2023-10-18 | $11.00 | $11.00 | 1,540 | — | — |
| 2023-10-17 | $11.30 | $11.30 | 4,850 | — | — |
| 2023-10-16 | $11.00 | $11.00 | 1,530 | — | — |
| 2023-10-13 | $11.00 | $11.00 | 4,990 | — | — |
| 2023-10-12 | $11.40 | $11.40 | 3,800 | — | — |
| 2023-10-11 | $11.70 | $11.70 | 2,130 | — | — |
| 2023-10-10 | $11.80 | $11.80 | 2,370 | — | — |
| 2023-10-09 | $12.00 | $12.00 | 4,100 | — | — |
| 2023-10-06 | $11.70 | $11.70 | 3,390 | — | — |
| 2023-10-05 | $11.50 | $11.50 | 11,170 | — | — |
| 2023-10-04 | $11.40 | $11.40 | 22,090 | — | — |
| 2023-10-03 | $8.75 | $8.75 | 13,650 | — | — |
| 2023-10-02 | $10.20 | $10.20 | 12,590 | — | — |
| 2023-09-29 | $11.00 | $11.00 | 4,400 | — | — |
| 2023-09-28 | $12.60 | $12.60 | 670 | — | — |
| 2023-09-27 | $12.30 | $12.30 | 3,450 | — | — |
| 2023-09-26 | $12.60 | $12.60 | 2,060 | — | — |
| 2023-09-25 | $12.20 | $12.20 | 4,970 | — | — |
| 2023-09-22 | $13.00 | $13.00 | 1,640 | — | — |
| 2023-09-21 | $13.10 | $13.10 | 4,010 | — | — |
| 2023-09-20 | $13.30 | $13.30 | 1,900 | — | — |
| 2023-09-19 | $12.90 | $12.90 | 2,220 | — | — |
| 2023-09-18 | $13.40 | $13.40 | 2,070 | — | — |
| 2023-09-15 | $12.90 | $12.90 | 3,350 | — | — |
| 2023-09-14 | $12.60 | $12.60 | 3,430 | — | — |
| 2023-09-13 | $12.50 | $12.50 | 6,000 | — | — |
| 2023-09-12 | $13.20 | $13.20 | 4,290 | — | — |
| 2023-09-11 | $12.90 | $12.90 | 4,810 | — | — |
| 2023-09-08 | $13.30 | $13.30 | 8,730 | — | — |
| 2023-09-07 | $14.30 | $14.30 | 2,280 | — | — |
| 2023-09-06 | $14.60 | $14.60 | 2,720 | — | — |
| 2023-09-05 | $15.20 | $15.20 | 2,980 | — | — |
| 2023-09-01 | $14.60 | $14.60 | 3,240 | — | — |
| 2023-08-31 | $14.50 | $14.50 | 11,770 | — | — |
| 2023-08-30 | $15.00 | $15.00 | 5,840 | — | — |
| 2023-08-29 | $15.80 | $15.80 | 9,190 | — | — |
| 2023-08-28 | $14.50 | $14.50 | 5,040 | — | — |
| 2023-08-25 | $14.30 | $14.30 | 8,450 | — | — |
| 2023-08-24 | $15.60 | $15.60 | 39,070 | — | — |
| 2023-08-23 | $17.00 | $17.00 | 1,400 | — | — |
| 2023-08-22 | $16.50 | $16.50 | 2,130 | — | — |
| 2023-08-21 | $16.60 | $16.60 | 1,640 | — | — |
| 2023-08-18 | $16.90 | $16.90 | 2,310 | — | — |
| 2023-08-17 | $16.70 | $16.70 | 2,950 | — | — |
| 2023-08-16 | $17.40 | $17.40 | 3,860 | — | — |
| 2023-08-15 | $17.10 | $17.10 | 6,090 | — | — |
| 2023-08-14 | $18.10 | $18.10 | 3,550 | — | — |
| 2023-08-11 | $18.30 | $18.30 | 3,640 | — | — |
| 2023-08-10 | $19.20 | $19.20 | 14,990 | — | — |
| 2023-08-09 | $18.00 | $18.00 | 3,580 | — | — |
| 2023-08-08 | $18.50 | $18.50 | 3,330 | — | — |
| 2023-08-07 | $18.60 | $18.60 | 9,920 | — | — |
| 2023-08-04 | $18.10 | $18.10 | 5,820 | — | — |
| 2023-08-03 | $17.20 | $17.20 | 4,230 | — | — |
| 2023-08-02 | $17.40 | $17.40 | 8,180 | — | — |
| 2023-08-01 | $17.30 | $17.30 | 5,120 | — | — |
| 2023-07-31 | $18.70 | $18.70 | 7,260 | — | — |
| 2023-07-28 | $17.30 | $17.30 | 8,470 | — | — |
| 2023-07-27 | $16.70 | $16.70 | 5,390 | — | — |
| 2023-07-26 | $17.50 | $17.50 | 5,490 | — | — |
| 2023-07-25 | $17.00 | $17.00 | 7,450 | — | — |
| 2023-07-24 | $17.60 | $17.60 | 5,990 | — | — |
| 2023-07-21 | $18.30 | $18.30 | 3,640 | — | — |
| 2023-07-20 | $18.40 | $18.40 | 7,520 | — | — |
| 2023-07-19 | $19.20 | $19.20 | 9,600 | — | — |
| 2023-07-18 | $18.90 | $18.90 | 7,390 | — | — |
| 2023-07-17 | $18.90 | $18.90 | 10,440 | — | — |
| 2023-07-14 | $18.30 | $18.30 | 13,700 | — | — |
| 2023-07-13 | $18.60 | $18.60 | 11,200 | — | — |
| 2023-07-12 | $19.00 | $19.00 | 13,590 | — | — |
| 2023-07-11 | $19.10 | $19.10 | 12,620 | — | — |
| 2023-07-10 | $20.00 | $20.00 | 13,960 | — | — |
| 2023-07-07 | $20.00 | $20.00 | 6,350 | — | — |
| 2023-07-06 | $20.90 | $20.90 | 5,360 | — | — |
| 2023-07-05 | $20.00 | $20.00 | 11,120 | — | — |
| 2023-07-03 | $20.20 | $20.20 | 8,870 | — | — |
| 2023-06-30 | $21.00 | $21.00 | 9,470 | — | — |
| 2023-06-29 | $20.90 | $20.90 | 17,240 | — | — |
| 2023-06-28 | $22.30 | $22.30 | 10,100 | — | — |
| 2023-06-27 | $23.60 | $23.60 | 16,560 | — | — |
| 2023-06-26 | $23.50 | $23.50 | 20,360 | — | — |
| 2023-06-23 | $25.60 | $25.60 | 36,360 | — | — |
| 2023-06-22 | $33.25 | $33.25 | 27,030 | — | — |
| 2023-06-21 | $27.20 | $27.20 | 13,600 | — | — |
| 2023-06-20 | $27.20 | $27.20 | 13,000 | — | — |
| 2023-06-16 | $27.30 | $27.30 | 46,810 | — | — |
| 2023-06-15 | $24.00 | $24.00 | 60,400 | — | — |
| 2023-06-14 | $22.70 | $22.70 | 8,160 | — | — |
| 2023-06-13 | $22.90 | $22.90 | 8,300 | — | — |
| 2023-06-12 | $21.80 | $21.80 | 9,390 | — | — |
| 2023-06-09 | $21.80 | $21.80 | 5,910 | — | — |
| 2023-06-08 | $22.40 | $22.40 | 9,730 | — | — |
| 2023-06-07 | $22.20 | $22.20 | 16,770 | — | — |
| 2023-06-06 | $19.20 | $19.20 | 4,640 | — | — |
| 2023-06-05 | $18.20 | $18.20 | 5,290 | — | — |
| 2023-06-02 | $18.30 | $18.30 | 6,270 | — | — |
| 2023-06-01 | $18.00 | $18.00 | 5,870 | — | — |
| 2023-05-31 | $17.60 | $17.60 | 9,420 | — | — |
| 2023-05-30 | $18.80 | $18.80 | 7,280 | — | — |
| 2023-05-26 | $19.20 | $19.20 | 6,400 | — | — |
| 2023-05-25 | $19.40 | $19.40 | 8,450 | — | — |
| 2023-05-24 | $20.60 | $20.60 | 10,680 | — | — |
| 2023-05-23 | $21.60 | $21.60 | 33,020 | — | — |
| 2023-05-22 | $20.80 | $20.80 | 27,610 | — | — |
| 2023-05-19 | $17.80 | $17.80 | 5,550 | — | — |
| 2023-05-18 | $17.20 | $17.20 | 12,060 | — | — |
| 2023-05-17 | $18.00 | $18.00 | 14,040 | — | — |
| 2023-05-16 | $16.80 | $16.80 | 7,660 | — | — |
| 2023-05-15 | $16.90 | $16.90 | 16,830 | — | — |
| 2023-05-12 | $17.20 | $17.20 | 9,680 | — | — |
| 2023-05-11 | $16.20 | $16.20 | 26,160 | — | — |
| 2023-05-10 | $15.10 | $15.10 | 35,430 | — | — |
| 2023-05-09 | $16.90 | $16.90 | 23,560 | — | — |
| 2023-05-08 | $18.20 | $18.20 | 51,440 | — | — |
| 2023-05-05 | $15.80 | $15.80 | 56,820 | — | — |
| 2023-05-04 | $12.50 | $12.50 | 66,500 | — | — |
| 2023-05-03 | $11.70 | $11.70 | 107,930 | — | — |
| 2023-05-02 | $8.90 | $8.90 | 97,780 | — | — |
| 2023-05-01 | $10.90 | $10.90 | 80,210 | — | — |
| 2023-04-28 | $17.90 | $17.90 | 4,260 | — | — |
| 2023-04-27 | $18.80 | $18.80 | 7,940 | — | — |
| 2023-04-26 | $20.50 | $20.50 | 4,980 | — | — |
| 2023-04-25 | $21.00 | $21.00 | 660 | — | — |
| 2023-04-24 | $21.60 | $21.60 | 1,210 | — | — |
| 2023-04-21 | $21.00 | $21.00 | 2,980 | — | — |
| 2023-04-20 | $20.10 | $20.10 | 2,190 | — | — |
| 2023-04-19 | $20.50 | $20.50 | 1,090 | — | — |
| 2023-04-18 | $21.20 | $21.20 | 1,650 | — | — |
| 2023-04-17 | $22.10 | $22.10 | 2,360 | — | — |
| 2023-04-14 | $22.10 | $22.10 | 33,680 | — | — |
| 2023-04-13 | $22.70 | $22.70 | 2,030 | — | — |
| 2023-04-12 | $21.65 | $21.65 | 1,300 | — | — |
| 2023-04-11 | $21.50 | $21.50 | 830 | — | — |
| 2023-04-10 | $21.10 | $21.10 | 1,000 | — | — |
| 2023-04-06 | $19.80 | $19.80 | 1,320 | — | — |
| 2023-04-05 | $18.70 | $18.70 | 440 | — | — |
| 2023-04-04 | $19.70 | $19.70 | 1,000 | — | — |
| 2023-04-03 | $19.00 | $19.00 | 880 | — | — |
| 2023-03-31 | $18.95 | $18.95 | 1,510 | — | — |
| 2023-03-30 | $19.10 | $19.10 | 3,170 | — | — |
| 2023-03-29 | $20.40 | $20.40 | 810 | — | — |
| 2023-03-28 | $21.10 | $21.10 | 320 | — | — |
| 2023-03-27 | $20.10 | $20.10 | 1,000 | — | — |
| 2023-03-24 | $20.10 | $20.10 | 110 | — | — |
| 2023-03-23 | $20.10 | $20.10 | 160 | — | — |
| 2023-03-22 | $20.90 | $20.90 | 310 | — | — |
| 2023-03-21 | $20.42 | $20.42 | 1,990 | — | — |
| 2023-03-20 | $20.80 | $20.80 | 5,020 | — | — |
| 2023-03-17 | $22.20 | $22.20 | 1,950 | — | — |
| 2023-03-16 | $20.40 | $20.40 | 2,850 | — | — |
| 2023-03-15 | $20.10 | $20.10 | 3,250 | — | — |
| 2023-03-14 | $21.30 | $21.30 | 450 | — | — |
| 2023-03-13 | $21.70 | $21.70 | 310 | — | — |
| 2023-03-10 | $20.00 | $20.00 | 6,140 | — | — |
| 2023-03-09 | $21.50 | $21.50 | 10 | — | — |
| 2023-03-08 | $21.50 | $21.50 | 140 | — | — |
| 2023-03-07 | $22.65 | $22.65 | 780 | — | — |
| 2023-03-06 | $21.10 | $21.10 | 240 | — | — |
| 2023-03-03 | $21.45 | $21.45 | 30 | — | — |
| 2023-03-02 | $20.60 | $20.60 | 130 | — | — |
| 2023-03-01 | $20.90 | $20.90 | 50 | — | — |
| 2023-02-28 | $20.30 | $20.30 | 2,020 | — | — |
| 2023-02-27 | $20.00 | $20.00 | 1,170 | — | — |
| 2023-02-24 | $21.10 | $21.10 | 1,270 | — | — |
| 2023-02-23 | $21.14 | $21.14 | 70 | — | — |
| 2023-02-22 | $20.00 | $20.00 | 1,480 | — | — |
| 2023-02-21 | $20.30 | $20.30 | 2,870 | — | — |
| 2023-02-17 | $21.10 | $21.10 | 190 | — | — |
| 2023-02-16 | $21.00 | $21.00 | 80 | — | — |
| 2023-02-15 | $20.10 | $20.10 | 360 | — | — |
| 2023-02-14 | $20.10 | $20.10 | 2,650 | — | — |
| 2023-02-13 | $21.00 | $21.00 | 130 | — | — |
| 2023-02-10 | $22.00 | $22.00 | 3,300 | — | — |
| 2023-02-09 | $22.70 | $22.70 | 120 | — | — |
| 2023-02-08 | $22.10 | $22.10 | 340 | — | — |
| 2023-02-07 | $22.40 | $22.40 | 140 | — | — |
| 2023-02-06 | $22.65 | $22.65 | 200 | — | — |
| 2023-02-03 | $22.20 | $22.20 | 810 | — | — |
| 2023-02-02 | $21.50 | $21.50 | 2,200 | — | — |
| 2023-02-01 | $21.90 | $21.90 | 470 | — | — |
| 2023-01-31 | $22.87 | $22.87 | 2,590 | — | — |
| 2023-01-30 | $22.90 | $22.90 | 30 | — | — |
| 2023-01-27 | $22.40 | $22.40 | 820 | — | — |
| 2023-01-26 | $22.10 | $22.10 | 350 | — | — |
| 2023-01-25 | $21.30 | $21.30 | 130 | — | — |
| 2023-01-24 | $22.05 | $22.05 | 550 | — | — |
| 2023-01-23 | $22.90 | $22.90 | 1,440 | — | — |
| 2023-01-20 | $22.80 | $22.80 | 3,240 | — | — |
| 2023-01-19 | $23.80 | $23.80 | 1,470 | — | — |
| 2023-01-18 | $23.70 | $23.70 | 160 | — | — |
| 2023-01-17 | $23.70 | $23.70 | 1,340 | — | — |
| 2023-01-13 | $23.60 | $23.60 | 250 | — | — |
| 2023-01-12 | $21.50 | $21.50 | 2,110 | — | — |
| 2023-01-11 | $22.70 | $22.70 | 1,320 | — | — |
| 2023-01-10 | $22.70 | $22.70 | 1,140 | — | — |
| 2023-01-09 | $23.20 | $23.20 | 230 | — | — |
| 2023-01-06 | $23.69 | $23.69 | 430 | — | — |
| 2023-01-05 | $23.10 | $23.10 | 990 | — | — |
| 2023-01-04 | $23.80 | $23.80 | 1,390 | — | — |
| 2023-01-03 | $25.80 | $25.80 | 2,520 | — | — |