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
- 2018-07-09 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 | 3,242 | — | — |
| 2023-12-28 | $11.80 | $11.80 | 7,156 | — | — |
| 2023-12-27 | $11.80 | $11.80 | 7,869 | — | — |
| 2023-12-26 | $11.01 | $11.01 | 4,704 | — | — |
| 2023-12-22 | $11.80 | $11.80 | 4,762 | — | — |
| 2023-12-21 | $11.33 | $11.33 | 13,843 | — | — |
| 2023-12-20 | $12.59 | $12.59 | 6,425 | — | — |
| 2023-12-19 | $12.27 | $12.27 | 1,808 | — | — |
| 2023-12-18 | $12.04 | $12.04 | 3,713 | — | — |
| 2023-12-15 | $11.41 | $11.41 | 11,242 | — | — |
| 2023-12-14 | $12.43 | $12.43 | 2,872 | — | — |
| 2023-12-13 | $12.90 | $12.90 | 1,204 | — | — |
| 2023-12-12 | $12.98 | $12.98 | 3,612 | — | — |
| 2023-12-11 | $12.51 | $12.51 | 6,028 | — | — |
| 2023-12-08 | $13.37 | $13.37 | 2,771 | — | — |
| 2023-12-07 | $13.45 | $13.45 | 1,473 | — | — |
| 2023-12-06 | $13.14 | $13.14 | 2,061 | — | — |
| 2023-12-05 | $13.14 | $13.14 | 6,614 | — | — |
| 2023-12-04 | $12.90 | $12.90 | 12,142 | — | — |
| 2023-12-01 | $13.77 | $13.77 | 3,699 | — | — |
| 2023-11-30 | $13.92 | $13.92 | 6,706 | — | — |
| 2023-11-29 | $12.98 | $12.98 | 1,879 | — | — |
| 2023-11-28 | $13.14 | $13.14 | 2,442 | — | — |
| 2023-11-27 | $13.14 | $13.14 | 1,037 | — | — |
| 2023-11-24 | $13.45 | $13.45 | 1,252 | — | — |
| 2023-11-22 | $13.37 | $13.37 | 4,477 | — | — |
| 2023-11-21 | $13.29 | $13.29 | 2,104 | — | — |
| 2023-11-20 | $13.14 | $13.14 | 9,539 | — | — |
| 2023-11-17 | $14.08 | $14.08 | 1,777 | — | — |
| 2023-11-16 | $14.95 | $14.95 | 1,059 | — | — |
| 2023-11-15 | $14.79 | $14.79 | 2,281 | — | — |
| 2023-11-14 | $13.22 | $13.22 | 4,514 | — | — |
| 2023-11-13 | $14.08 | $14.08 | 2,122 | — | — |
| 2023-11-10 | $14.16 | $14.16 | 2,666 | — | — |
| 2023-11-09 | $14.79 | $14.79 | 2,137 | — | — |
| 2023-11-08 | $14.95 | $14.95 | 1,416 | — | — |
| 2023-11-07 | $14.95 | $14.95 | 1,839 | — | — |
| 2023-11-06 | $15.18 | $15.18 | 3,020 | — | — |
| 2023-11-03 | $15.34 | $15.34 | 4,910 | — | — |
| 2023-11-02 | $14.16 | $14.16 | 6,077 | — | — |
| 2023-11-01 | $15.73 | $15.73 | 1,478 | — | — |
| 2023-10-31 | $15.42 | $15.42 | 953 | — | — |
| 2023-10-30 | $15.58 | $15.58 | 2,667 | — | — |
| 2023-10-27 | $15.73 | $15.73 | 7,800 | — | — |
| 2023-10-26 | $15.34 | $15.34 | 4,207 | — | — |
| 2023-10-25 | $17.31 | $17.31 | 3,399 | — | — |
| 2023-10-24 | $17.31 | $17.31 | 2,769 | — | — |
| 2023-10-23 | $16.76 | $16.76 | 4,293 | — | — |
| 2023-10-20 | $17.31 | $17.31 | 4,523 | — | — |
| 2023-10-19 | $17.94 | $17.94 | 5,745 | — | — |
| 2023-10-18 | $17.70 | $17.70 | 4,874 | — | — |
| 2023-10-17 | $17.23 | $17.23 | 3,767 | — | — |
| 2023-10-16 | $17.15 | $17.15 | 6,441 | — | — |
| 2023-10-13 | $18.64 | $18.64 | 2,540 | — | — |
| 2023-10-12 | $18.41 | $18.41 | 3,304 | — | — |
| 2023-10-11 | $18.09 | $18.09 | 5,661 | — | — |
| 2023-10-10 | $19.43 | $19.43 | 4,289 | — | — |
| 2023-10-09 | $19.90 | $19.90 | 2,691 | — | — |
| 2023-10-06 | $19.67 | $19.67 | 11,290 | — | — |
| 2023-10-05 | $20.06 | $20.06 | 6,586 | — | — |
| 2023-10-04 | $19.67 | $19.67 | 10,155 | — | — |
| 2023-10-03 | $20.06 | $20.06 | 11,018 | — | — |
| 2023-10-02 | $17.54 | $17.54 | 4,260 | — | — |
| 2023-09-29 | $16.99 | $16.99 | 3,774 | — | — |
| 2023-09-28 | $17.07 | $17.07 | 3,661 | — | — |
| 2023-09-27 | $16.83 | $16.83 | 5,145 | — | — |
| 2023-09-26 | $16.91 | $16.91 | 5,442 | — | — |
| 2023-09-25 | $16.76 | $16.76 | 7,245 | — | — |
| 2023-09-22 | $16.44 | $16.44 | 3,717 | — | — |
| 2023-09-21 | $16.76 | $16.76 | 4,556 | — | — |
| 2023-09-20 | $17.38 | $17.38 | 4,462 | — | — |
| 2023-09-19 | $16.52 | $16.52 | 2,366 | — | — |
| 2023-09-18 | $16.83 | $16.83 | 3,421 | — | — |
| 2023-09-15 | $16.52 | $16.52 | 6,388 | — | — |
| 2023-09-14 | $17.15 | $17.15 | 6,302 | — | — |
| 2023-09-13 | $18.88 | $18.88 | 24,787 | — | — |
| 2023-09-12 | $15.34 | $15.34 | 5,679 | — | — |
| 2023-09-11 | $15.58 | $15.58 | 3,170 | — | — |
| 2023-09-08 | $15.18 | $15.18 | 1,903 | — | — |
| 2023-09-07 | $14.79 | $14.79 | 2,231 | — | — |
| 2023-09-06 | $14.79 | $14.79 | 11,209 | — | — |
| 2023-09-05 | $13.37 | $13.37 | 4,652 | — | — |
| 2023-09-01 | $14.16 | $14.16 | 5,095 | — | — |
| 2023-08-31 | $12.59 | $12.59 | 8,245 | — | — |
| 2023-08-30 | $11.96 | $11.96 | 3,342 | — | — |
| 2023-08-29 | $12.35 | $12.35 | 2,483 | — | — |
| 2023-08-28 | $12.35 | $12.35 | 1,397 | — | — |
| 2023-08-25 | $12.43 | $12.43 | 4,573 | — | — |
| 2023-08-24 | $12.04 | $12.04 | 9,705 | — | — |
| 2023-08-23 | $13.61 | $13.61 | 4,807 | — | — |
| 2023-08-22 | $13.92 | $13.92 | 3,148 | — | — |
| 2023-08-21 | $14.32 | $14.32 | 3,497 | — | — |
| 2023-08-18 | $14.87 | $14.87 | 9,378 | — | — |
| 2023-08-17 | $14.87 | $14.87 | 1,081 | — | — |
| 2023-08-16 | $14.79 | $14.79 | 8,235 | — | — |
| 2023-08-15 | $15.58 | $15.58 | 8,625 | — | — |
| 2023-08-14 | $16.83 | $16.83 | 8,516 | — | — |
| 2023-08-11 | $18.09 | $18.09 | 4,021 | — | — |
| 2023-08-10 | $18.88 | $18.88 | 5,803 | — | — |
| 2023-08-09 | $19.35 | $19.35 | 6,466 | — | — |
| 2023-08-08 | $18.88 | $18.88 | 3,160 | — | — |
| 2023-08-07 | $20.61 | $20.61 | 6,275 | — | — |
| 2023-08-04 | $21.00 | $21.00 | 4,494 | — | — |
| 2023-08-03 | $19.67 | $19.67 | 8,403 | — | — |
| 2023-08-02 | $22.50 | $22.50 | 9,237 | — | — |
| 2023-08-01 | $25.64 | $25.64 | 14,056 | — | — |
| 2023-07-31 | $25.88 | $25.88 | 19,920 | — | — |
| 2023-07-28 | $23.52 | $23.52 | 2,820 | — | — |
| 2023-07-27 | $23.76 | $23.76 | 5,880 | — | — |
| 2023-07-26 | $21.32 | $21.32 | 2,090 | — | — |
| 2023-07-25 | $21.24 | $21.24 | 14,961 | — | — |
| 2023-07-24 | $19.82 | $19.82 | 12,086 | — | — |
| 2023-07-21 | $23.60 | $23.60 | 7,354 | — | — |
| 2023-07-20 | $25.49 | $25.49 | 9,795 | — | — |
| 2023-07-19 | $24.54 | $24.54 | 18,597 | — | — |
| 2023-07-18 | $21.95 | $21.95 | 11,469 | — | — |
| 2023-07-17 | $18.56 | $18.56 | 7,402 | — | — |
| 2023-07-14 | $17.70 | $17.70 | 4,824 | — | — |
| 2023-07-13 | $17.54 | $17.54 | 8,456 | — | — |
| 2023-07-12 | $16.52 | $16.52 | 13,255 | — | — |
| 2023-07-11 | $14.55 | $14.55 | 1,890 | — | — |
| 2023-07-10 | $14.55 | $14.55 | 5,142 | — | — |
| 2023-07-07 | $14.63 | $14.63 | 9,384 | — | — |
| 2023-07-06 | $16.68 | $16.68 | 27,474 | — | — |
| 2023-07-05 | $17.54 | $17.54 | 36,200 | — | — |
| 2023-07-03 | $10.62 | $10.62 | 3,932 | — | — |
| 2023-06-30 | $10.46 | $10.46 | 2,816 | — | — |
| 2023-06-29 | $10.23 | $10.23 | 7,064 | — | — |
| 2023-06-28 | $9.75 | $9.75 | 2,192 | — | — |
| 2023-06-27 | $8.26 | $8.26 | 5,588 | — | — |
| 2023-06-26 | $8.57 | $8.57 | 3,950 | — | — |
| 2023-06-23 | $9.28 | $9.28 | 3,418 | — | — |
| 2023-06-22 | $8.89 | $8.89 | 1,926 | — | — |
| 2023-06-21 | $8.89 | $8.89 | 3,537 | — | — |
| 2023-06-20 | $8.89 | $8.89 | 1,257 | — | — |
| 2023-06-16 | $8.34 | $8.34 | 1,920 | — | — |
| 2023-06-15 | $8.65 | $8.65 | 4,029 | — | — |
| 2023-06-14 | $9.05 | $9.05 | 4,256 | — | — |
| 2023-06-13 | $9.36 | $9.36 | 4,725 | — | — |
| 2023-06-12 | $9.36 | $9.36 | 1,443 | — | — |
| 2023-06-09 | $9.75 | $9.75 | 6,230 | — | — |
| 2023-06-08 | $9.05 | $9.05 | 6,134 | — | — |
| 2023-06-07 | $9.52 | $9.52 | 6,126 | — | — |
| 2023-06-06 | $10.30 | $10.30 | 6,288 | — | — |
| 2023-06-05 | $9.44 | $9.44 | 15,945 | — | — |
| 2023-06-02 | $10.23 | $10.23 | 25,056 | — | — |
| 2023-06-01 | $7.08 | $7.08 | 10,232 | — | — |
| 2023-05-31 | $7.08 | $7.08 | 3,041 | — | — |
| 2023-05-30 | $7.08 | $7.08 | 4,583 | — | — |
| 2023-05-26 | $7.39 | $7.39 | 8,255 | — | — |
| 2023-05-25 | $8.02 | $8.02 | 5,984 | — | — |
| 2023-05-24 | $8.10 | $8.10 | 4,536 | — | — |
| 2023-05-23 | $7.79 | $7.79 | 4,676 | — | — |
| 2023-05-22 | $8.10 | $8.10 | 3,210 | — | — |
| 2023-05-19 | $7.87 | $7.87 | 5,876 | — | — |
| 2023-05-18 | $7.63 | $7.63 | 5,168 | — | — |
| 2023-05-17 | $8.65 | $8.65 | 3,134 | — | — |
| 2023-05-16 | $7.71 | $7.71 | 16,627 | — | — |
| 2023-05-15 | $8.26 | $8.26 | 5,576 | — | — |
| 2023-05-12 | $8.42 | $8.42 | 7,755 | — | — |
| 2023-05-11 | $8.26 | $8.26 | 840 | — | — |
| 2023-05-10 | $8.57 | $8.57 | 2,648 | — | — |
| 2023-05-09 | $8.50 | $8.50 | 7,181 | — | — |
| 2023-05-08 | $8.65 | $8.65 | 2,283 | — | — |
| 2023-05-05 | $8.65 | $8.65 | 1,354 | — | — |
| 2023-05-04 | $8.02 | $8.02 | 1,630 | — | — |
| 2023-05-03 | $8.65 | $8.65 | 3,387 | — | — |
| 2023-05-02 | $8.97 | $8.97 | 4,929 | — | — |
| 2023-05-01 | $8.65 | $8.65 | 1,403 | — | — |
| 2023-04-28 | $9.28 | $9.28 | 3,769 | — | — |
| 2023-04-27 | $8.89 | $8.89 | 6,083 | — | — |
| 2023-04-26 | $8.26 | $8.26 | 5,060 | — | — |
| 2023-04-25 | $8.26 | $8.26 | 5,341 | — | — |
| 2023-04-24 | $8.26 | $8.26 | 7,036 | — | — |
| 2023-04-21 | $8.65 | $8.65 | 5,025 | — | — |
| 2023-04-20 | $8.57 | $8.57 | 8,670 | — | — |
| 2023-04-19 | $9.20 | $9.20 | 7,230 | — | — |
| 2023-04-18 | $8.81 | $8.81 | 21,583 | — | — |
| 2023-04-17 | $10.62 | $10.62 | 11,231 | — | — |
| 2023-04-14 | $11.64 | $11.64 | 2,712 | — | — |
| 2023-04-13 | $10.86 | $10.86 | 4,453 | — | — |
| 2023-04-12 | $11.25 | $11.25 | 3,471 | — | — |
| 2023-04-11 | $11.48 | $11.48 | 1,037 | — | — |
| 2023-04-10 | $11.56 | $11.56 | 2,051 | — | — |
| 2023-04-06 | $11.41 | $11.41 | 1,965 | — | — |
| 2023-04-05 | $11.64 | $11.64 | 1,416 | — | — |
| 2023-04-04 | $11.80 | $11.80 | 3,139 | — | — |
| 2023-04-03 | $11.41 | $11.41 | 2,296 | — | — |
| 2023-03-31 | $11.41 | $11.41 | 2,596 | — | — |
| 2023-03-30 | $11.64 | $11.64 | 1,786 | — | — |
| 2023-03-29 | $11.80 | $11.80 | 3,460 | — | — |
| 2023-03-28 | $11.80 | $11.80 | 4,494 | — | — |
| 2023-03-27 | $12.19 | $12.19 | 2,226 | — | — |
| 2023-03-24 | $12.19 | $12.19 | 3,420 | — | — |
| 2023-03-23 | $11.72 | $11.72 | 4,374 | — | — |
| 2023-03-22 | $12.43 | $12.43 | 1,330 | — | — |
| 2023-03-21 | $12.43 | $12.43 | 3,254 | — | — |
| 2023-03-20 | $11.96 | $11.96 | 2,755 | — | — |
| 2023-03-17 | $12.19 | $12.19 | 2,743 | — | — |
| 2023-03-16 | $12.98 | $12.98 | 3,033 | — | — |
| 2023-03-15 | $12.51 | $12.51 | 11,340 | — | — |
| 2023-03-14 | $12.82 | $12.82 | 5,517 | — | — |
| 2023-03-13 | $12.82 | $12.82 | 3,978 | — | — |
| 2023-03-10 | $12.98 | $12.98 | 5,895 | — | — |
| 2023-03-09 | $13.77 | $13.77 | 2,623 | — | — |
| 2023-03-08 | $13.45 | $13.45 | 3,054 | — | — |
| 2023-03-07 | $13.69 | $13.69 | 2,176 | — | — |
| 2023-03-06 | $14.24 | $14.24 | 1,819 | — | — |
| 2023-03-03 | $14.71 | $14.71 | 2,487 | — | — |
| 2023-03-02 | $14.24 | $14.24 | 2,363 | — | — |
| 2023-03-01 | $14.63 | $14.63 | 2,462 | — | — |
| 2023-02-28 | $14.16 | $14.16 | 6,174 | — | — |
| 2023-02-27 | $13.92 | $13.92 | 5,264 | — | — |
| 2023-02-24 | $13.14 | $13.14 | 3,368 | — | — |
| 2023-02-23 | $12.74 | $12.74 | 3,263 | — | — |
| 2023-02-22 | $12.59 | $12.59 | 3,390 | — | — |
| 2023-02-21 | $13.06 | $13.06 | 8,065 | — | — |
| 2023-02-17 | $14.00 | $14.00 | 1,046 | — | — |
| 2023-02-16 | $13.61 | $13.61 | 2,787 | — | — |
| 2023-02-15 | $14.16 | $14.16 | 2,663 | — | — |
| 2023-02-14 | $14.00 | $14.00 | 2,291 | — | — |
| 2023-02-13 | $14.40 | $14.40 | 4,986 | — | — |
| 2023-02-10 | $15.34 | $15.34 | 3,712 | — | — |
| 2023-02-09 | $14.95 | $14.95 | 7,000 | — | — |
| 2023-02-08 | $14.95 | $14.95 | 2,657 | — | — |
| 2023-02-07 | $14.16 | $14.16 | 2,513 | — | — |
| 2023-02-06 | $13.84 | $13.84 | 4,604 | — | — |
| 2023-02-03 | $14.55 | $14.55 | 3,296 | — | — |
| 2023-02-02 | $14.32 | $14.32 | 8,596 | — | — |
| 2023-02-01 | $14.55 | $14.55 | 3,422 | — | — |
| 2023-01-31 | $14.55 | $14.55 | 8,487 | — | — |
| 2023-01-30 | $15.26 | $15.26 | 4,692 | — | — |
| 2023-01-27 | $15.02 | $15.02 | 6,010 | — | — |
| 2023-01-26 | $15.65 | $15.65 | 5,155 | — | — |
| 2023-01-25 | $16.05 | $16.05 | 5,419 | — | — |
| 2023-01-24 | $17.31 | $17.31 | 11,581 | — | — |
| 2023-01-23 | $15.89 | $15.89 | 3,528 | — | — |
| 2023-01-20 | $16.52 | $16.52 | 3,532 | — | — |
| 2023-01-19 | $15.89 | $15.89 | 3,421 | — | — |
| 2023-01-18 | $16.52 | $16.52 | 4,814 | — | — |
| 2023-01-17 | $15.34 | $15.34 | 8,477 | — | — |
| 2023-01-13 | $14.55 | $14.55 | 6,652 | — | — |
| 2023-01-12 | $14.47 | $14.47 | 6,107 | — | — |
| 2023-01-11 | $15.02 | $15.02 | 4,357 | — | — |
| 2023-01-10 | $15.26 | $15.26 | 3,059 | — | — |
| 2023-01-09 | $15.42 | $15.42 | 5,637 | — | — |
| 2023-01-06 | $14.95 | $14.95 | 3,146 | — | — |
| 2023-01-05 | $14.95 | $14.95 | 3,923 | — | — |
| 2023-01-04 | $15.02 | $15.02 | 7,481 | — | — |
| 2023-01-03 | $15.02 | $15.02 | 10,535 | — | — |