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
- 2020-01-10 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 | $7.89 | $7.89 | 151,730 | — | — |
| 2023-12-28 | $7.18 | $7.18 | 58,120 | — | — |
| 2023-12-27 | $6.17 | $6.17 | 39,340 | — | — |
| 2023-12-26 | $5.78 | $5.78 | 44,030 | — | — |
| 2023-12-22 | $5.20 | $5.20 | 116,000 | — | — |
| 2023-12-21 | $5.56 | $5.56 | 66,660 | — | — |
| 2023-12-20 | $5.53 | $5.53 | 128,460 | — | — |
| 2023-12-19 | $5.16 | $5.16 | 174,680 | — | — |
| 2023-12-18 | $4.60 | $4.60 | 84,770 | — | — |
| 2023-12-15 | $4.84 | $4.84 | 69,660 | — | — |
| 2023-12-14 | $4.89 | $4.89 | 142,770 | — | — |
| 2023-12-13 | $4.24 | $4.24 | 1,024,770 | — | — |
| 2023-12-12 | $4.49 | $4.49 | 127,700 | — | — |
| 2023-12-11 | $4.91 | $4.91 | 214,740 | — | — |
| 2023-12-08 | $5.10 | $5.10 | 200,850 | — | — |
| 2023-12-07 | $5.20 | $5.20 | 49,640 | — | — |
| 2023-12-06 | $5.99 | $5.99 | 13,010 | — | — |
| 2023-12-05 | $5.91 | $5.91 | 14,540 | — | — |
| 2023-12-04 | $6.00 | $6.00 | 26,510 | — | — |
| 2023-12-01 | $6.25 | $6.25 | 14,640 | — | — |
| 2023-11-30 | $6.15 | $6.15 | 64,080 | — | — |
| 2023-11-29 | $5.90 | $5.90 | 26,880 | — | — |
| 2023-11-28 | $6.50 | $6.50 | 9,880 | — | — |
| 2023-11-27 | $6.51 | $6.51 | 52,880 | — | — |
| 2023-11-24 | $6.57 | $6.57 | 161,420 | — | — |
| 2023-11-22 | $6.23 | $6.23 | 12,450 | — | — |
| 2023-11-21 | $6.41 | $6.41 | 10,330 | — | — |
| 2023-11-20 | $6.41 | $6.41 | 9,720 | — | — |
| 2023-11-17 | $6.29 | $6.29 | 10,490 | — | — |
| 2023-11-16 | $6.12 | $6.12 | 17,860 | — | — |
| 2023-11-15 | $5.75 | $5.75 | 20,730 | — | — |
| 2023-11-14 | $6.31 | $6.31 | 16,120 | — | — |
| 2023-11-13 | $6.57 | $6.57 | 6,540 | — | — |
| 2023-11-10 | $6.90 | $6.90 | 6,260 | — | — |
| 2023-11-09 | $7.37 | $7.37 | 8,130 | — | — |
| 2023-11-08 | $8.02 | $8.02 | 21,380 | — | — |
| 2023-11-07 | $8.00 | $8.00 | 46,880 | — | — |
| 2023-11-06 | $8.00 | $8.00 | 80,630 | — | — |
| 2023-11-03 | $7.10 | $7.10 | 21,260 | — | — |
| 2023-11-02 | $6.91 | $6.91 | 13,880 | — | — |
| 2023-11-01 | $6.85 | $6.85 | 5,170 | — | — |
| 2023-10-31 | $6.60 | $6.60 | 7,860 | — | — |
| 2023-10-30 | $7.12 | $7.12 | 6,410 | — | — |
| 2023-10-27 | $6.91 | $6.91 | 12,060 | — | — |
| 2023-10-26 | $7.20 | $7.20 | 13,100 | — | — |
| 2023-10-25 | $7.40 | $7.40 | 9,880 | — | — |
| 2023-10-24 | $7.53 | $7.53 | 18,690 | — | — |
| 2023-10-23 | $7.40 | $7.40 | 40,180 | — | — |
| 2023-10-20 | $6.69 | $6.69 | 14,030 | — | — |
| 2023-10-19 | $7.30 | $7.30 | 3,290 | — | — |
| 2023-10-18 | $8.00 | $8.00 | 3,170 | — | — |
| 2023-10-17 | $8.00 | $8.00 | 42,790 | — | — |
| 2023-10-16 | $8.25 | $8.25 | 9,220 | — | — |
| 2023-10-13 | $8.72 | $8.72 | 18,520 | — | — |
| 2023-10-12 | $8.50 | $8.50 | 19,100 | — | — |
| 2023-10-11 | $9.10 | $9.10 | 23,520 | — | — |
| 2023-10-10 | $9.07 | $9.07 | 20,920 | — | — |
| 2023-10-09 | $9.30 | $9.30 | 36,570 | — | — |
| 2023-10-06 | $8.00 | $8.00 | 15,600 | — | — |
| 2023-10-05 | $7.80 | $7.80 | 31,480 | — | — |
| 2023-10-04 | $7.49 | $7.49 | 19,370 | — | — |
| 2023-10-03 | $7.42 | $7.42 | 17,380 | — | — |
| 2023-10-02 | $7.27 | $7.27 | 4,510 | — | — |
| 2023-09-29 | $7.00 | $7.00 | 12,090 | — | — |
| 2023-09-28 | $6.79 | $6.79 | 48,540 | — | — |
| 2023-09-27 | $7.00 | $7.00 | 282,350 | — | — |
| 2023-09-26 | $6.77 | $6.77 | 113,200 | — | — |
| 2023-09-25 | $7.10 | $7.10 | 81,900 | — | — |
| 2023-09-22 | $7.80 | $7.80 | 109,990 | — | — |
| 2023-09-21 | $7.51 | $7.51 | 22,780 | — | — |
| 2023-09-20 | $7.71 | $7.71 | 28,470 | — | — |
| 2023-09-19 | $7.83 | $7.83 | 40,650 | — | — |
| 2023-09-18 | $7.94 | $7.94 | 30,660 | — | — |
| 2023-09-15 | $8.20 | $8.20 | 54,610 | — | — |
| 2023-09-14 | $7.39 | $7.39 | 262,050 | — | — |
| 2023-09-13 | $7.49 | $7.49 | 89,790 | — | — |
| 2023-09-12 | $7.55 | $7.55 | 32,850 | — | — |
| 2023-09-11 | $7.70 | $7.70 | 35,580 | — | — |
| 2023-09-08 | $9.20 | $9.20 | 8,340 | — | — |
| 2023-09-07 | $9.22 | $9.22 | 8,840 | — | — |
| 2023-09-06 | $10.00 | $10.00 | 14,820 | — | — |
| 2023-09-05 | $10.60 | $10.60 | 14,230 | — | — |
| 2023-09-01 | $11.50 | $11.50 | 34,460 | — | — |
| 2023-08-31 | $12.30 | $12.30 | 43,490 | — | — |
| 2023-08-30 | $12.40 | $12.40 | 9,810 | — | — |
| 2023-08-29 | $13.10 | $13.10 | 12,690 | — | — |
| 2023-08-28 | $13.30 | $13.30 | 9,150 | — | — |
| 2023-08-25 | $13.10 | $13.10 | 11,010 | — | — |
| 2023-08-24 | $13.00 | $13.00 | 7,190 | — | — |
| 2023-08-23 | $13.90 | $13.90 | 6,780 | — | — |
| 2023-08-22 | $13.70 | $13.70 | 14,640 | — | — |
| 2023-08-21 | $14.25 | $14.25 | 13,670 | — | — |
| 2023-08-18 | $14.50 | $14.50 | 25,660 | — | — |
| 2023-08-17 | $13.70 | $13.70 | 2,250 | — | — |
| 2023-08-16 | $13.60 | $13.60 | 15,260 | — | — |
| 2023-08-15 | $14.40 | $14.40 | 49,160 | — | — |
| 2023-08-14 | $13.30 | $13.30 | 23,660 | — | — |
| 2023-08-11 | $13.90 | $13.90 | 15,590 | — | — |
| 2023-08-10 | $14.10 | $14.10 | 4,800 | — | — |
| 2023-08-09 | $13.90 | $13.90 | 11,680 | — | — |
| 2023-08-08 | $14.70 | $14.70 | 17,760 | — | — |
| 2023-08-07 | $14.85 | $14.85 | 17,160 | — | — |
| 2023-08-04 | $15.30 | $15.30 | 7,050 | — | — |
| 2023-08-03 | $15.00 | $15.00 | 15,220 | — | — |
| 2023-08-02 | $15.00 | $15.00 | 20,760 | — | — |
| 2023-08-01 | $15.30 | $15.30 | 14,790 | — | — |
| 2023-07-31 | $15.10 | $15.10 | 12,000 | — | — |
| 2023-07-28 | $15.40 | $15.40 | 12,390 | — | — |
| 2023-07-27 | $14.70 | $14.70 | 82,140 | — | — |
| 2023-07-26 | $14.20 | $14.20 | 4,860 | — | — |
| 2023-07-25 | $14.10 | $14.10 | 15,510 | — | — |
| 2023-07-24 | $13.90 | $13.90 | 47,930 | — | — |
| 2023-07-21 | $14.80 | $14.80 | 17,740 | — | — |
| 2023-07-20 | $14.60 | $14.60 | 3,150 | — | — |
| 2023-07-19 | $14.60 | $14.60 | 18,260 | — | — |
| 2023-07-18 | $14.70 | $14.70 | 26,760 | — | — |
| 2023-07-17 | $14.50 | $14.50 | 34,650 | — | — |
| 2023-07-14 | $14.10 | $14.10 | 24,780 | — | — |
| 2023-07-13 | $14.20 | $14.20 | 16,640 | — | — |
| 2023-07-12 | $14.60 | $14.60 | 22,260 | — | — |
| 2023-07-11 | $14.00 | $14.00 | 9,540 | — | — |
| 2023-07-10 | $13.80 | $13.80 | 6,700 | — | — |
| 2023-07-07 | $13.80 | $13.80 | 4,790 | — | — |
| 2023-07-06 | $13.50 | $13.50 | 6,960 | — | — |
| 2023-07-05 | $13.30 | $13.30 | 17,940 | — | — |
| 2023-07-03 | $13.90 | $13.90 | 11,260 | — | — |
| 2023-06-30 | $13.70 | $13.70 | 25,790 | — | — |
| 2023-06-29 | $13.50 | $13.50 | 10,370 | — | — |
| 2023-06-28 | $13.50 | $13.50 | 17,040 | — | — |
| 2023-06-27 | $13.25 | $13.25 | 338,200 | — | — |
| 2023-06-26 | $12.60 | $12.60 | 48,350 | — | — |
| 2023-06-23 | $12.70 | $12.70 | 77,810 | — | — |
| 2023-06-22 | $13.60 | $13.60 | 29,150 | — | — |
| 2023-06-21 | $13.70 | $13.70 | 49,090 | — | — |
| 2023-06-20 | $13.50 | $13.50 | 39,720 | — | — |
| 2023-06-16 | $13.80 | $13.80 | 35,500 | — | — |
| 2023-06-15 | $14.70 | $14.70 | 80,800 | — | — |
| 2023-06-14 | $15.80 | $15.80 | 20,030 | — | — |
| 2023-06-13 | $17.20 | $17.20 | 34,520 | — | — |
| 2023-06-12 | $16.20 | $16.20 | 15,590 | — | — |
| 2023-06-09 | $15.70 | $15.70 | 9,980 | — | — |
| 2023-06-08 | $15.90 | $15.90 | 13,520 | — | — |
| 2023-06-07 | $16.00 | $16.00 | 12,570 | — | — |
| 2023-06-06 | $15.70 | $15.70 | 17,350 | — | — |
| 2023-06-05 | $15.80 | $15.80 | 18,390 | — | — |
| 2023-06-02 | $16.20 | $16.20 | 12,950 | — | — |
| 2023-06-01 | $16.50 | $16.50 | 23,520 | — | — |
| 2023-05-31 | $15.50 | $15.50 | 18,650 | — | — |
| 2023-05-30 | $16.00 | $16.00 | 12,550 | — | — |
| 2023-05-26 | $16.00 | $16.00 | 44,070 | — | — |
| 2023-05-25 | $15.90 | $15.90 | 25,730 | — | — |
| 2023-05-24 | $16.20 | $16.20 | 49,020 | — | — |
| 2023-05-23 | $17.20 | $17.20 | 32,980 | — | — |
| 2023-05-22 | $17.90 | $17.90 | 22,170 | — | — |
| 2023-05-19 | $17.80 | $17.80 | 26,950 | — | — |
| 2023-05-18 | $17.80 | $17.80 | 115,690 | — | — |
| 2023-05-17 | $16.60 | $16.60 | 57,240 | — | — |
| 2023-05-16 | $15.50 | $15.50 | 13,960 | — | — |
| 2023-05-15 | $15.60 | $15.60 | 24,520 | — | — |
| 2023-05-12 | $15.70 | $15.70 | 16,710 | — | — |
| 2023-05-11 | $14.90 | $14.90 | 22,710 | — | — |
| 2023-05-10 | $14.80 | $14.80 | 23,750 | — | — |
| 2023-05-09 | $14.60 | $14.60 | 20,390 | — | — |
| 2023-05-08 | $14.40 | $14.40 | 20,200 | — | — |
| 2023-05-05 | $15.00 | $15.00 | 45,070 | — | — |
| 2023-05-04 | $14.80 | $14.80 | 70,810 | — | — |
| 2023-05-03 | $13.10 | $13.10 | 19,800 | — | — |
| 2023-05-02 | $12.70 | $12.70 | 17,250 | — | — |
| 2023-05-01 | $13.10 | $13.10 | 20,990 | — | — |
| 2023-04-28 | $13.30 | $13.30 | 35,170 | — | — |
| 2023-04-27 | $12.40 | $12.40 | 45,910 | — | — |
| 2023-04-26 | $11.90 | $11.90 | 62,800 | — | — |
| 2023-04-25 | $12.10 | $12.10 | 39,830 | — | — |
| 2023-04-24 | $12.40 | $12.40 | 43,840 | — | — |
| 2023-04-21 | $13.70 | $13.70 | 36,550 | — | — |
| 2023-04-20 | $13.80 | $13.80 | 47,780 | — | — |
| 2023-04-19 | $13.80 | $13.80 | 40,970 | — | — |
| 2023-04-18 | $14.40 | $14.40 | 146,770 | — | — |
| 2023-04-17 | $14.40 | $14.40 | 86,070 | — | — |
| 2023-04-14 | $14.50 | $14.50 | 131,930 | — | — |
| 2023-04-13 | $15.00 | $15.00 | 459,050 | — | — |
| 2023-04-12 | $14.60 | $14.60 | 153,460 | — | — |
| 2023-04-11 | $14.50 | $14.50 | 34,490 | — | — |
| 2023-04-10 | $15.00 | $15.00 | 92,950 | — | — |
| 2023-04-06 | $14.70 | $14.70 | 70,590 | — | — |
| 2023-04-05 | $15.50 | $15.50 | 107,060 | — | — |
| 2023-04-04 | $16.50 | $16.50 | 58,490 | — | — |
| 2023-04-03 | $17.90 | $17.90 | 22,150 | — | — |
| 2023-03-31 | $18.10 | $18.10 | 43,110 | — | — |
| 2023-03-30 | $18.80 | $18.80 | 17,500 | — | — |
| 2023-03-29 | $19.00 | $19.00 | 49,470 | — | — |
| 2023-03-28 | $18.90 | $18.90 | 34,330 | — | — |
| 2023-03-27 | $18.60 | $18.60 | 72,020 | — | — |
| 2023-03-24 | $20.00 | $20.00 | 121,310 | — | — |
| 2023-03-23 | $19.40 | $19.40 | 93,360 | — | — |
| 2023-03-22 | $19.20 | $19.20 | 79,730 | — | — |
| 2023-03-21 | $19.90 | $19.90 | 109,170 | — | — |
| 2023-03-20 | $19.80 | $19.80 | 121,380 | — | — |
| 2023-03-17 | $18.70 | $18.70 | 412,290 | — | — |
| 2023-03-16 | $18.00 | $18.00 | 99,320 | — | — |
| 2023-03-15 | $19.00 | $19.00 | 66,710 | — | — |
| 2023-03-14 | $19.60 | $19.60 | 97,530 | — | — |
| 2023-03-13 | $18.20 | $18.20 | 117,790 | — | — |
| 2023-03-10 | $17.30 | $17.30 | 84,760 | — | — |
| 2023-03-09 | $18.60 | $18.60 | 123,510 | — | — |
| 2023-03-08 | $20.00 | $20.00 | 99,390 | — | — |
| 2023-03-07 | $20.80 | $20.80 | 307,210 | — | — |
| 2023-03-06 | $20.00 | $20.00 | 135,660 | — | — |
| 2023-03-03 | $19.20 | $19.20 | 59,790 | — | — |
| 2023-03-02 | $18.90 | $18.90 | 56,250 | — | — |
| 2023-03-01 | $19.00 | $19.00 | 63,030 | — | — |
| 2023-02-28 | $19.30 | $19.30 | 145,390 | — | — |
| 2023-02-27 | $19.10 | $19.10 | 364,170 | — | — |
| 2023-02-24 | $17.60 | $17.60 | 52,920 | — | — |
| 2023-02-23 | $17.40 | $17.40 | 106,830 | — | — |
| 2023-02-22 | $17.90 | $17.90 | 84,730 | — | — |
| 2023-02-21 | $18.00 | $18.00 | 122,540 | — | — |
| 2023-02-17 | $18.20 | $18.20 | 623,250 | — | — |
| 2023-02-16 | $18.30 | $18.30 | 344,540 | — | — |
| 2023-02-15 | $17.45 | $17.45 | 123,280 | — | — |
| 2023-02-14 | $17.80 | $17.80 | 82,450 | — | — |
| 2023-02-13 | $18.30 | $18.30 | 84,810 | — | — |
| 2023-02-10 | $17.80 | $17.80 | 71,820 | — | — |
| 2023-02-09 | $17.50 | $17.50 | 119,730 | — | — |
| 2023-02-08 | $18.50 | $18.50 | 63,210 | — | — |
| 2023-02-07 | $18.90 | $18.90 | 61,530 | — | — |
| 2023-02-06 | $19.20 | $19.20 | 87,180 | — | — |
| 2023-02-03 | $19.30 | $19.30 | 255,360 | — | — |
| 2023-02-02 | $17.80 | $17.80 | 322,250 | — | — |
| 2023-02-01 | $16.50 | $16.50 | 102,750 | — | — |
| 2023-01-31 | $17.00 | $17.00 | 99,540 | — | — |
| 2023-01-30 | $17.60 | $17.60 | 53,110 | — | — |
| 2023-01-27 | $17.40 | $17.40 | 107,390 | — | — |
| 2023-01-26 | $18.00 | $18.00 | 75,000 | — | — |
| 2023-01-25 | $18.50 | $18.50 | 895,190 | — | — |
| 2023-01-24 | $16.90 | $16.90 | 64,390 | — | — |
| 2023-01-23 | $17.90 | $17.90 | 74,460 | — | — |
| 2023-01-20 | $19.30 | $19.30 | 71,490 | — | — |
| 2023-01-19 | $18.20 | $18.20 | 82,910 | — | — |
| 2023-01-18 | $17.60 | $17.60 | 145,410 | — | — |
| 2023-01-17 | $19.10 | $19.10 | 260,870 | — | — |
| 2023-01-13 | $17.80 | $17.80 | 6,060,510 | — | — |
| 2023-01-12 | $16.50 | $16.50 | 69,500 | — | — |
| 2023-01-11 | $16.50 | $16.50 | 142,370 | — | — |
| 2023-01-10 | $16.50 | $16.50 | 2,173,980 | — | — |
| 2023-01-09 | $15.90 | $15.90 | 162,840 | — | — |
| 2023-01-06 | $14.80 | $14.80 | 223,670 | — | — |
| 2023-01-05 | $17.90 | $17.90 | 436,010 | — | — |
| 2023-01-04 | $21.40 | $21.40 | 1,525,530 | — | — |
| 2023-01-03 | $27.40 | $27.40 | 6,369,840 | — | — |