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
- 2019-12-31 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 | $10.89 | $10.89 | 84,600 | — | — |
| 2023-12-28 | $8.65 | $8.65 | 13,400 | — | — |
| 2023-12-27 | $8.85 | $8.85 | 22,400 | — | — |
| 2023-12-26 | $8.80 | $8.80 | 9,800 | — | — |
| 2023-12-22 | $8.65 | $8.65 | 10,900 | — | — |
| 2023-12-21 | $8.53 | $8.53 | 20,200 | — | — |
| 2023-12-20 | $8.67 | $8.67 | 50,600 | — | — |
| 2023-12-19 | $8.70 | $8.70 | 44,000 | — | — |
| 2023-12-18 | $9.01 | $9.01 | 29,100 | — | — |
| 2023-12-15 | $9.04 | $9.04 | 18,500 | — | — |
| 2023-12-14 | $9.41 | $9.41 | 14,700 | — | — |
| 2023-12-13 | $9.50 | $9.50 | 18,200 | — | — |
| 2023-12-12 | $9.80 | $9.80 | 11,900 | — | — |
| 2023-12-11 | $9.96 | $9.96 | 23,200 | — | — |
| 2023-12-08 | $10.62 | $10.62 | 21,600 | — | — |
| 2023-12-07 | $10.98 | $10.98 | 9,000 | — | — |
| 2023-12-06 | $11.11 | $11.11 | 8,100 | — | — |
| 2023-12-05 | $11.24 | $11.24 | 7,400 | — | — |
| 2023-12-04 | $11.16 | $11.16 | 6,800 | — | — |
| 2023-12-01 | $11.16 | $11.16 | 6,300 | — | — |
| 2023-11-30 | $11.00 | $11.00 | 12,300 | — | — |
| 2023-11-29 | $11.45 | $11.45 | 24,700 | — | — |
| 2023-11-28 | $11.13 | $11.13 | 24,200 | — | — |
| 2023-11-27 | $9.94 | $9.94 | 33,300 | — | — |
| 2023-11-24 | $10.02 | $10.02 | 5,000 | — | — |
| 2023-11-22 | $9.56 | $9.56 | 8,000 | — | — |
| 2023-11-21 | $9.75 | $9.75 | 9,600 | — | — |
| 2023-11-20 | $10.59 | $10.59 | 8,000 | — | — |
| 2023-11-17 | $10.62 | $10.62 | 6,900 | — | — |
| 2023-11-16 | $11.00 | $11.00 | 3,700 | — | — |
| 2023-11-15 | $11.00 | $11.00 | 7,500 | — | — |
| 2023-11-14 | $11.13 | $11.13 | 17,500 | — | — |
| 2023-11-13 | $11.76 | $11.76 | 13,700 | — | — |
| 2023-11-10 | $12.40 | $12.40 | 5,300 | — | — |
| 2023-11-09 | $12.44 | $12.44 | 6,900 | — | — |
| 2023-11-08 | $12.63 | $12.63 | 21,300 | — | — |
| 2023-11-07 | $12.05 | $12.05 | 9,500 | — | — |
| 2023-11-06 | $11.21 | $11.21 | 11,400 | — | — |
| 2023-11-03 | $10.81 | $10.81 | 7,000 | — | — |
| 2023-11-02 | $10.51 | $10.51 | 7,100 | — | — |
| 2023-11-01 | $10.24 | $10.24 | 3,700 | — | — |
| 2023-10-31 | $10.10 | $10.10 | 4,800 | — | — |
| 2023-10-30 | $9.70 | $9.70 | 5,900 | — | — |
| 2023-10-27 | $9.81 | $9.81 | 3,300 | — | — |
| 2023-10-26 | $9.45 | $9.45 | 4,900 | — | — |
| 2023-10-25 | $9.49 | $9.49 | 6,600 | — | — |
| 2023-10-24 | $10.24 | $10.24 | 4,100 | — | — |
| 2023-10-23 | $10.05 | $10.05 | 5,700 | — | — |
| 2023-10-20 | $10.55 | $10.55 | 8,200 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 8,100 | — | — |
| 2023-10-18 | $10.80 | $10.80 | 5,200 | — | — |
| 2023-10-17 | $11.30 | $11.30 | 5,800 | — | — |
| 2023-10-16 | $11.30 | $11.30 | 11,100 | — | — |
| 2023-10-13 | $11.30 | $11.30 | 7,600 | — | — |
| 2023-10-12 | $11.38 | $11.38 | 4,000 | — | — |
| 2023-10-11 | $11.16 | $11.16 | 5,800 | — | — |
| 2023-10-10 | $11.96 | $11.96 | 10,100 | — | — |
| 2023-10-09 | $11.70 | $11.70 | 11,700 | — | — |
| 2023-10-06 | $11.80 | $11.80 | 10,400 | — | — |
| 2023-10-05 | $10.55 | $10.55 | 13,200 | — | — |
| 2023-10-04 | $10.75 | $10.75 | 14,500 | — | — |
| 2023-10-03 | $9.51 | $9.51 | 8,900 | — | — |
| 2023-10-02 | $10.35 | $10.35 | 3,400 | — | — |
| 2023-09-29 | $10.24 | $10.24 | 3,200 | — | — |
| 2023-09-28 | $10.25 | $10.25 | 1,600 | — | — |
| 2023-09-27 | $10.01 | $10.01 | 3,000 | — | — |
| 2023-09-26 | $10.40 | $10.40 | 7,200 | — | — |
| 2023-09-25 | $10.20 | $10.20 | 2,500 | — | — |
| 2023-09-22 | $10.50 | $10.50 | 4,500 | — | — |
| 2023-09-21 | $10.95 | $10.95 | 11,400 | — | — |
| 2023-09-20 | $11.24 | $11.24 | 6,800 | — | — |
| 2023-09-19 | $11.77 | $11.77 | 12,100 | — | — |
| 2023-09-18 | $12.05 | $12.05 | 10,200 | — | — |
| 2023-09-15 | $12.60 | $12.60 | 12,300 | — | — |
| 2023-09-14 | $12.75 | $12.75 | 3,500 | — | — |
| 2023-09-13 | $12.65 | $12.65 | 7,700 | — | — |
| 2023-09-12 | $12.75 | $12.75 | 6,200 | — | — |
| 2023-09-11 | $12.57 | $12.57 | 2,500 | — | — |
| 2023-09-08 | $12.64 | $12.64 | 5,300 | — | — |
| 2023-09-07 | $12.70 | $12.70 | 3,000 | — | — |
| 2023-09-06 | $12.85 | $12.85 | 2,000 | — | — |
| 2023-09-05 | $13.21 | $13.21 | 2,100 | — | — |
| 2023-09-01 | $13.13 | $13.13 | 3,600 | — | — |
| 2023-08-31 | $13.33 | $13.33 | 3,100 | — | — |
| 2023-08-30 | $13.75 | $13.75 | 6,400 | — | — |
| 2023-08-29 | $13.77 | $13.77 | 9,200 | — | — |
| 2023-08-28 | $12.60 | $12.60 | 3,700 | — | — |
| 2023-08-25 | $13.34 | $13.34 | 4,300 | — | — |
| 2023-08-24 | $13.28 | $13.28 | 3,900 | — | — |
| 2023-08-23 | $13.58 | $13.58 | 18,700 | — | — |
| 2023-08-22 | $14.41 | $14.41 | 4,300 | — | — |
| 2023-08-21 | $14.67 | $14.67 | 5,900 | — | — |
| 2023-08-18 | $14.90 | $14.90 | 10,300 | — | — |
| 2023-08-17 | $14.70 | $14.70 | 11,100 | — | — |
| 2023-08-16 | $16.55 | $16.55 | 12,600 | — | — |
| 2023-08-15 | $17.05 | $17.05 | 16,200 | — | — |
| 2023-08-14 | $17.14 | $17.14 | 12,800 | — | — |
| 2023-08-11 | $17.59 | $17.59 | 28,100 | — | — |
| 2023-08-10 | $19.09 | $19.09 | 14,400 | — | — |
| 2023-08-09 | $19.76 | $19.76 | 36,000 | — | — |
| 2023-08-08 | $18.90 | $18.90 | 16,200 | — | — |
| 2023-08-07 | $17.90 | $17.90 | 12,100 | — | — |
| 2023-08-04 | $17.27 | $17.27 | 9,800 | — | — |
| 2023-08-03 | $16.35 | $16.35 | 9,100 | — | — |
| 2023-08-02 | $16.01 | $16.01 | 8,000 | — | — |
| 2023-08-01 | $16.50 | $16.50 | 36,300 | — | — |
| 2023-07-31 | $17.72 | $17.72 | 39,700 | — | — |
| 2023-07-28 | $19.09 | $19.09 | 193,200 | — | — |
| 2023-07-27 | $19.00 | $19.00 | 15,724 | — | — |
| 2023-07-26 | $20.00 | $20.00 | 10,372 | — | — |
| 2023-07-25 | $18.50 | $18.50 | 5,324 | — | — |
| 2023-07-24 | $18.80 | $18.80 | 2,316 | — | — |
| 2023-07-21 | $19.45 | $19.45 | 4,944 | — | — |
| 2023-07-20 | $18.75 | $18.75 | 3,824 | — | — |
| 2023-07-19 | $19.05 | $19.05 | 6,928 | — | — |
| 2023-07-18 | $19.40 | $19.40 | 4,068 | — | — |
| 2023-07-17 | $19.42 | $19.42 | 8,568 | — | — |
| 2023-07-14 | $18.85 | $18.85 | 4,972 | — | — |
| 2023-07-13 | $19.45 | $19.45 | 15,428 | — | — |
| 2023-07-12 | $18.15 | $18.15 | 63,044 | — | — |
| 2023-07-11 | $24.50 | $24.50 | 13,192 | — | — |
| 2023-07-10 | $23.13 | $23.13 | 4,420 | — | — |
| 2023-07-07 | $23.25 | $23.25 | 3,764 | — | — |
| 2023-07-06 | $23.13 | $23.13 | 6,816 | — | — |
| 2023-07-05 | $23.50 | $23.50 | 9,224 | — | — |
| 2023-07-03 | $21.63 | $21.63 | 2,364 | — | — |
| 2023-06-30 | $22.50 | $22.50 | 3,512 | — | — |
| 2023-06-29 | $22.50 | $22.50 | 2,960 | — | — |
| 2023-06-28 | $20.25 | $20.25 | 3,344 | — | — |
| 2023-06-27 | $20.13 | $20.13 | 4,656 | — | — |
| 2023-06-26 | $20.75 | $20.75 | 3,064 | — | — |
| 2023-06-23 | $20.50 | $20.50 | 6,500 | — | — |
| 2023-06-22 | $21.50 | $21.50 | 4,268 | — | — |
| 2023-06-21 | $21.25 | $21.25 | 4,016 | — | — |
| 2023-06-20 | $20.53 | $20.53 | 6,552 | — | — |
| 2023-06-16 | $21.88 | $21.88 | 11,176 | — | — |
| 2023-06-15 | $18.75 | $18.75 | 10,312 | — | — |
| 2023-06-14 | $15.78 | $15.78 | 3,592 | — | — |
| 2023-06-13 | $15.25 | $15.25 | 6,176 | — | — |
| 2023-06-12 | $15.25 | $15.25 | 4,892 | — | — |
| 2023-06-09 | $15.50 | $15.50 | 9,936 | — | — |
| 2023-06-08 | $17.25 | $17.25 | 4,404 | — | — |
| 2023-06-07 | $17.25 | $17.25 | 21,056 | — | — |
| 2023-06-06 | $15.75 | $15.75 | 6,696 | — | — |
| 2023-06-05 | $14.25 | $14.25 | 4,980 | — | — |
| 2023-06-02 | $14.10 | $14.10 | 1,832 | — | — |
| 2023-06-01 | $13.50 | $13.50 | 5,244 | — | — |
| 2023-05-31 | $12.28 | $12.28 | 2,736 | — | — |
| 2023-05-30 | $13.13 | $13.13 | 3,184 | — | — |
| 2023-05-26 | $13.75 | $13.75 | 2,824 | — | — |
| 2023-05-25 | $13.75 | $13.75 | 6,124 | — | — |
| 2023-05-24 | $15.25 | $15.25 | 4,880 | — | — |
| 2023-05-23 | $15.20 | $15.20 | 3,704 | — | — |
| 2023-05-22 | $15.25 | $15.25 | 5,176 | — | — |
| 2023-05-19 | $15.73 | $15.73 | 992 | — | — |
| 2023-05-18 | $15.25 | $15.25 | 9,232 | — | — |
| 2023-05-17 | $15.30 | $15.30 | 5,732 | — | — |
| 2023-05-16 | $14.65 | $14.65 | 14,740 | — | — |
| 2023-05-15 | $18.00 | $18.00 | 1,996 | — | — |
| 2023-05-12 | $17.25 | $17.25 | 7,008 | — | — |
| 2023-05-11 | $16.75 | $16.75 | 22,084 | — | — |
| 2023-05-10 | $15.78 | $15.78 | 11,176 | — | — |
| 2023-05-09 | $15.25 | $15.25 | 2,660 | — | — |
| 2023-05-08 | $15.75 | $15.75 | 5,072 | — | — |
| 2023-05-05 | $15.68 | $15.68 | 7,448 | — | — |
| 2023-05-04 | $14.75 | $14.75 | 7,416 | — | — |
| 2023-05-03 | $14.88 | $14.88 | 9,504 | — | — |
| 2023-05-02 | $12.68 | $12.68 | 3,636 | — | — |
| 2023-05-01 | $12.03 | $12.03 | 4,660 | — | — |
| 2023-04-28 | $11.25 | $11.25 | 10,316 | — | — |
| 2023-04-27 | $12.25 | $12.25 | 3,808 | — | — |
| 2023-04-26 | $12.75 | $12.75 | 3,548 | — | — |
| 2023-04-25 | $12.75 | $12.75 | 3,812 | — | — |
| 2023-04-24 | $12.43 | $12.43 | 3,008 | — | — |
| 2023-04-21 | $12.40 | $12.40 | 7,376 | — | — |
| 2023-04-20 | $12.75 | $12.75 | 5,712 | — | — |
| 2023-04-19 | $12.00 | $12.00 | 14,696 | — | — |
| 2023-04-18 | $12.75 | $12.75 | 8,804 | — | — |
| 2023-04-17 | $12.28 | $12.28 | 4,672 | — | — |
| 2023-04-14 | $11.63 | $11.63 | 1,776 | — | — |
| 2023-04-13 | $12.00 | $12.00 | 1,896 | — | — |
| 2023-04-12 | $11.38 | $11.38 | 2,204 | — | — |
| 2023-04-11 | $11.75 | $11.75 | 5,208 | — | — |
| 2023-04-10 | $11.65 | $11.65 | 7,012 | — | — |
| 2023-04-06 | $10.75 | $10.75 | 2,868 | — | — |
| 2023-04-05 | $10.53 | $10.53 | 3,688 | — | — |
| 2023-04-04 | $10.75 | $10.75 | 9,392 | — | — |
| 2023-04-03 | $11.10 | $11.10 | 6,784 | — | — |
| 2023-03-31 | $11.15 | $11.15 | 8,084 | — | — |
| 2023-03-30 | $10.55 | $10.55 | 10,460 | — | — |
| 2023-03-29 | $11.53 | $11.53 | 5,812 | — | — |
| 2023-03-28 | $11.63 | $11.63 | 3,012 | — | — |
| 2023-03-27 | $11.75 | $11.75 | 2,284 | — | — |
| 2023-03-24 | $11.75 | $11.75 | 3,792 | — | — |
| 2023-03-23 | $12.08 | $12.08 | 10,208 | — | — |
| 2023-03-22 | $11.78 | $11.78 | 9,540 | — | — |
| 2023-03-21 | $12.50 | $12.50 | 6,640 | — | — |
| 2023-03-20 | $11.50 | $11.50 | 11,304 | — | — |
| 2023-03-17 | $12.00 | $12.00 | 14,908 | — | — |
| 2023-03-16 | $13.75 | $13.75 | 8,288 | — | — |
| 2023-03-15 | $13.50 | $13.50 | 12,524 | — | — |
| 2023-03-14 | $16.05 | $16.05 | 9,828 | — | — |
| 2023-03-13 | $15.88 | $15.88 | 34,908 | — | — |
| 2023-03-10 | $17.83 | $17.83 | 44,824 | — | — |
| 2023-03-09 | $20.00 | $20.00 | 51,440 | — | — |
| 2023-03-08 | $25.25 | $25.25 | 6,512 | — | — |
| 2023-03-07 | $25.00 | $25.00 | 5,884 | — | — |
| 2023-03-06 | $25.50 | $25.50 | 8,660 | — | — |
| 2023-03-03 | $25.50 | $25.50 | 3,992 | — | — |
| 2023-03-02 | $25.00 | $25.00 | 7,376 | — | — |
| 2023-03-01 | $24.63 | $24.63 | 3,140 | — | — |
| 2023-02-28 | $24.17 | $24.17 | 5,256 | — | — |
| 2023-02-27 | $23.75 | $23.75 | 3,156 | — | — |
| 2023-02-24 | $23.23 | $23.23 | 6,248 | — | — |
| 2023-02-23 | $23.25 | $23.25 | 6,728 | — | — |
| 2023-02-22 | $23.75 | $23.75 | 9,744 | — | — |
| 2023-02-21 | $23.00 | $23.00 | 5,280 | — | — |
| 2023-02-17 | $23.70 | $23.70 | 2,288 | — | — |
| 2023-02-16 | $23.92 | $23.92 | 4,528 | — | — |
| 2023-02-15 | $24.00 | $24.00 | 12,616 | — | — |
| 2023-02-14 | $24.08 | $24.08 | 6,324 | — | — |
| 2023-02-13 | $24.40 | $24.40 | 5,348 | — | — |
| 2023-02-10 | $24.08 | $24.08 | 4,664 | — | — |
| 2023-02-09 | $26.25 | $26.25 | 8,476 | — | — |
| 2023-02-08 | $26.50 | $26.50 | 14,892 | — | — |
| 2023-02-07 | $26.50 | $26.50 | 13,284 | — | — |
| 2023-02-06 | $26.25 | $26.25 | 4,060 | — | — |
| 2023-02-03 | $26.75 | $26.75 | 12,576 | — | — |
| 2023-02-02 | $26.50 | $26.50 | 9,008 | — | — |
| 2023-02-01 | $25.75 | $25.75 | 8,992 | — | — |
| 2023-01-31 | $24.50 | $24.50 | 5,848 | — | — |
| 2023-01-30 | $23.88 | $23.88 | 4,428 | — | — |
| 2023-01-27 | $23.75 | $23.75 | 7,720 | — | — |
| 2023-01-26 | $22.08 | $22.08 | 8,580 | — | — |
| 2023-01-25 | $23.38 | $23.38 | 14,268 | — | — |
| 2023-01-24 | $25.50 | $25.50 | 5,656 | — | — |
| 2023-01-23 | $26.75 | $26.75 | 5,724 | — | — |
| 2023-01-20 | $25.25 | $25.25 | 11,028 | — | — |
| 2023-01-19 | $25.25 | $25.25 | 5,960 | — | — |
| 2023-01-18 | $25.75 | $25.75 | 10,968 | — | — |
| 2023-01-17 | $26.75 | $26.75 | 9,916 | — | — |
| 2023-01-13 | $27.25 | $27.25 | 6,496 | — | — |
| 2023-01-12 | $26.75 | $26.75 | 3,984 | — | — |
| 2023-01-11 | $25.75 | $25.75 | 8,552 | — | — |
| 2023-01-10 | $26.25 | $26.25 | 8,864 | — | — |
| 2023-01-09 | $26.75 | $26.75 | 14,948 | — | — |
| 2023-01-06 | $24.53 | $24.53 | 6,544 | — | — |
| 2023-01-05 | $25.25 | $25.25 | 13,800 | — | — |
| 2023-01-04 | $22.50 | $22.50 | 19,216 | — | — |
| 2023-01-03 | $22.13 | $22.13 | 13,408 | — | — |