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
- 2019-11-08 to 2026-09-03
- 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 | $11.20 | $11.20 | 1,410 | — | — |
| 2023-12-28 | $10.96 | $10.96 | 660 | — | — |
| 2023-12-27 | $10.62 | $10.62 | 810 | — | — |
| 2023-12-26 | $11.00 | $11.00 | 1,465 | — | — |
| 2023-12-22 | $11.30 | $11.30 | 1,730 | — | — |
| 2023-12-21 | $11.24 | $11.24 | 670 | — | — |
| 2023-12-20 | $11.42 | $11.42 | 5,840 | — | — |
| 2023-12-19 | $12.02 | $12.02 | 4,460 | — | — |
| 2023-12-18 | $12.30 | $12.30 | 490 | — | — |
| 2023-12-15 | $12.30 | $12.30 | 275 | — | — |
| 2023-12-14 | $12.60 | $12.60 | 95 | — | — |
| 2023-12-13 | $12.60 | $12.60 | 1,605 | — | — |
| 2023-12-12 | $13.08 | $13.08 | 245 | — | — |
| 2023-12-11 | $13.00 | $13.00 | 1,010 | — | — |
| 2023-12-08 | $12.20 | $12.20 | 3,545 | — | — |
| 2023-12-07 | $13.12 | $13.12 | 425 | — | — |
| 2023-12-06 | $13.12 | $13.12 | 6,360 | — | — |
| 2023-12-05 | $13.60 | $13.60 | 325 | — | — |
| 2023-12-04 | $14.00 | $14.00 | 110 | — | — |
| 2023-12-01 | $13.40 | $13.40 | 10,870 | — | — |
| 2023-11-30 | $14.20 | $14.20 | 60 | — | — |
| 2023-11-29 | $14.00 | $14.00 | 745 | — | — |
| 2023-11-28 | $14.64 | $14.64 | 155 | — | — |
| 2023-11-27 | $14.22 | $14.22 | 380 | — | — |
| 2023-11-24 | $13.82 | $13.82 | 520 | — | — |
| 2023-11-22 | $14.00 | $14.00 | 270 | — | — |
| 2023-11-21 | $14.00 | $14.00 | 605 | — | — |
| 2023-11-20 | $14.40 | $14.40 | 1,015 | — | — |
| 2023-11-17 | $14.40 | $14.40 | 375 | — | — |
| 2023-11-16 | $14.40 | $14.40 | 580 | — | — |
| 2023-11-15 | $14.42 | $14.42 | 690 | — | — |
| 2023-11-14 | $14.56 | $14.56 | 360 | — | — |
| 2023-11-13 | $14.64 | $14.64 | 65 | — | — |
| 2023-11-10 | $14.60 | $14.60 | 145 | — | — |
| 2023-11-09 | $14.40 | $14.40 | 255 | — | — |
| 2023-11-08 | $14.40 | $14.40 | 800 | — | — |
| 2023-11-07 | $14.42 | $14.42 | 845 | — | — |
| 2023-11-06 | $14.40 | $14.40 | 195 | — | — |
| 2023-11-03 | $14.66 | $14.66 | 510 | — | — |
| 2023-11-02 | $14.50 | $14.50 | 1,200 | — | — |
| 2023-11-01 | $15.52 | $15.52 | 20 | — | — |
| 2023-10-31 | $14.40 | $14.40 | 1,085 | — | — |
| 2023-10-30 | $14.92 | $14.92 | 245 | — | — |
| 2023-10-27 | $14.60 | $14.60 | 415 | — | — |
| 2023-10-26 | $14.80 | $14.80 | 1,560 | — | — |
| 2023-10-25 | $15.32 | $15.32 | 440 | — | — |
| 2023-10-24 | $15.60 | $15.60 | 1,615 | — | — |
| 2023-10-23 | $15.20 | $15.20 | 140 | — | — |
| 2023-10-20 | $14.80 | $14.80 | 2,225 | — | — |
| 2023-10-19 | $15.36 | $15.36 | 3,835 | — | — |
| 2023-10-18 | $16.00 | $16.00 | 120 | — | — |
| 2023-10-17 | $16.20 | $16.20 | 6,235 | — | — |
| 2023-10-16 | $17.40 | $17.40 | 3,140 | — | — |
| 2023-10-13 | $16.40 | $16.40 | 390 | — | — |
| 2023-10-12 | $16.36 | $16.36 | 625 | — | — |
| 2023-10-11 | $16.40 | $16.40 | 150 | — | — |
| 2023-10-10 | $16.32 | $16.32 | 675 | — | — |
| 2023-10-09 | $17.38 | $17.38 | 680 | — | — |
| 2023-10-06 | $16.56 | $16.56 | 85 | — | — |
| 2023-10-05 | $16.60 | $16.60 | 30 | — | — |
| 2023-10-04 | $16.44 | $16.44 | 75 | — | — |
| 2023-10-03 | $16.60 | $16.60 | 160 | — | — |
| 2023-10-02 | $17.22 | $17.22 | 85 | — | — |
| 2023-09-29 | $18.78 | $18.78 | 725 | — | — |
| 2023-09-28 | $16.60 | $16.60 | 75 | — | — |
| 2023-09-27 | $17.16 | $17.16 | 105 | — | — |
| 2023-09-26 | $16.60 | $16.60 | 295 | — | — |
| 2023-09-25 | $17.02 | $17.02 | 380 | — | — |
| 2023-09-22 | $17.72 | $17.72 | 505 | — | — |
| 2023-09-21 | $17.80 | $17.80 | 1,815 | — | — |
| 2023-09-20 | $20.00 | $20.00 | 17,290 | — | — |
| 2023-09-19 | $17.60 | $17.60 | 2,820 | — | — |
| 2023-09-18 | $15.00 | $15.00 | 955 | — | — |
| 2023-09-15 | $15.00 | $15.00 | 1,055 | — | — |
| 2023-09-14 | $15.00 | $15.00 | 595 | — | — |
| 2023-09-13 | $15.34 | $15.34 | 995 | — | — |
| 2023-09-12 | $15.44 | $15.44 | 575 | — | — |
| 2023-09-11 | $15.50 | $15.50 | 1,210 | — | — |
| 2023-09-08 | $15.30 | $15.30 | 250 | — | — |
| 2023-09-07 | $15.22 | $15.22 | 1,020 | — | — |
| 2023-09-06 | $15.72 | $15.72 | 210 | — | — |
| 2023-09-05 | $15.62 | $15.62 | 265 | — | — |
| 2023-09-01 | $15.92 | $15.92 | 2,070 | — | — |
| 2023-08-31 | $15.20 | $15.20 | 1,545 | — | — |
| 2023-08-30 | $16.44 | $16.44 | 2,685 | — | — |
| 2023-08-29 | $16.90 | $16.90 | 1,515 | — | — |
| 2023-08-28 | $16.60 | $16.60 | 675 | — | — |
| 2023-08-25 | $16.60 | $16.60 | 1,015 | — | — |
| 2023-08-24 | $16.82 | $16.82 | 630 | — | — |
| 2023-08-23 | $16.80 | $16.80 | 1,735 | — | — |
| 2023-08-22 | $17.60 | $17.60 | 25,180 | — | — |
| 2023-08-21 | $17.78 | $17.78 | 230 | — | — |
| 2023-08-18 | $18.00 | $18.00 | 955 | — | — |
| 2023-08-17 | $18.02 | $18.02 | 1,700 | — | — |
| 2023-08-16 | $19.00 | $19.00 | 245 | — | — |
| 2023-08-15 | $18.56 | $18.56 | 1,355 | — | — |
| 2023-08-14 | $20.20 | $20.20 | 20,890 | — | — |
| 2023-08-11 | $18.40 | $18.40 | 2,295 | — | — |
| 2023-08-10 | $17.70 | $17.70 | 420 | — | — |
| 2023-08-09 | $17.60 | $17.60 | 150 | — | — |
| 2023-08-08 | $17.70 | $17.70 | 505 | — | — |
| 2023-08-07 | $17.80 | $17.80 | 490 | — | — |
| 2023-08-04 | $18.40 | $18.40 | 140 | — | — |
| 2023-08-03 | $18.00 | $18.00 | 525 | — | — |
| 2023-08-02 | $18.56 | $18.56 | 150 | — | — |
| 2023-08-01 | $18.60 | $18.60 | 1,560 | — | — |
| 2023-07-31 | $18.40 | $18.40 | 1,490 | — | — |
| 2023-07-28 | $18.32 | $18.32 | 2,130 | — | — |
| 2023-07-27 | $18.00 | $18.00 | 610 | — | — |
| 2023-07-26 | $18.20 | $18.20 | 1,035 | — | — |
| 2023-07-25 | $18.12 | $18.12 | 910 | — | — |
| 2023-07-24 | $18.00 | $18.00 | 1,280 | — | — |
| 2023-07-21 | $18.28 | $18.28 | 620 | — | — |
| 2023-07-20 | $18.40 | $18.40 | 1,690 | — | — |
| 2023-07-19 | $18.60 | $18.60 | 1,205 | — | — |
| 2023-07-18 | $18.78 | $18.78 | 2,125 | — | — |
| 2023-07-17 | $18.24 | $18.24 | 2,215 | — | — |
| 2023-07-14 | $19.20 | $19.20 | 1,140 | — | — |
| 2023-07-13 | $18.68 | $18.68 | 2,845 | — | — |
| 2023-07-12 | $19.00 | $19.00 | 815 | — | — |
| 2023-07-11 | $19.50 | $19.50 | 430 | — | — |
| 2023-07-10 | $20.40 | $20.40 | 11,455 | — | — |
| 2023-07-07 | $18.10 | $18.10 | 5,200 | — | — |
| 2023-07-06 | $16.60 | $16.60 | 800 | — | — |
| 2023-07-05 | $17.60 | $17.60 | 940 | — | — |
| 2023-07-03 | $17.20 | $17.20 | 165 | — | — |
| 2023-06-30 | $17.40 | $17.40 | 505 | — | — |
| 2023-06-29 | $17.00 | $17.00 | 270 | — | — |
| 2023-06-28 | $16.92 | $16.92 | 1,580 | — | — |
| 2023-06-27 | $17.20 | $17.20 | 2,075 | — | — |
| 2023-06-26 | $17.42 | $17.42 | 525 | — | — |
| 2023-06-23 | $17.94 | $17.94 | 315 | — | — |
| 2023-06-22 | $17.94 | $17.94 | 1,220 | — | — |
| 2023-06-21 | $18.20 | $18.20 | 2,200 | — | — |
| 2023-06-20 | $17.80 | $17.80 | 36,430 | — | — |
| 2023-06-16 | $19.00 | $19.00 | 580 | — | — |
| 2023-06-15 | $19.20 | $19.20 | 1,130 | — | — |
| 2023-06-14 | $19.60 | $19.60 | 645 | — | — |
| 2023-06-13 | $19.22 | $19.22 | 1,445 | — | — |
| 2023-06-12 | $19.20 | $19.20 | 685 | — | — |
| 2023-06-09 | $19.68 | $19.68 | 950 | — | — |
| 2023-06-08 | $19.20 | $19.20 | 825 | — | — |
| 2023-06-07 | $19.40 | $19.40 | 780 | — | — |
| 2023-06-06 | $19.06 | $19.06 | 3,275 | — | — |
| 2023-06-05 | $19.60 | $19.60 | 1,260 | — | — |
| 2023-06-02 | $20.40 | $20.40 | 1,270 | — | — |
| 2023-06-01 | $20.00 | $20.00 | 1,385 | — | — |
| 2023-05-31 | $19.62 | $19.62 | 175 | — | — |
| 2023-05-30 | $19.04 | $19.04 | 1,790 | — | — |
| 2023-05-26 | $19.66 | $19.66 | 175 | — | — |
| 2023-05-25 | $20.00 | $20.00 | 1,450 | — | — |
| 2023-05-24 | $19.84 | $19.84 | 415 | — | — |
| 2023-05-23 | $19.92 | $19.92 | 745 | — | — |
| 2023-05-22 | $20.00 | $20.00 | 265 | — | — |
| 2023-05-19 | $20.40 | $20.40 | 160 | — | — |
| 2023-05-18 | $20.20 | $20.20 | 500 | — | — |
| 2023-05-17 | $20.00 | $20.00 | 400 | — | — |
| 2023-05-16 | $20.50 | $20.50 | 390 | — | — |
| 2023-05-15 | $20.60 | $20.60 | 405 | — | — |
| 2023-05-12 | $20.60 | $20.60 | 500 | — | — |
| 2023-05-11 | $21.20 | $21.20 | 315 | — | — |
| 2023-05-10 | $20.80 | $20.80 | 370 | — | — |
| 2023-05-09 | $20.56 | $20.56 | 360 | — | — |
| 2023-05-08 | $20.40 | $20.40 | 370 | — | — |
| 2023-05-05 | $20.00 | $20.00 | 1,135 | — | — |
| 2023-05-04 | $19.94 | $19.94 | 1,080 | — | — |
| 2023-05-03 | $19.80 | $19.80 | 675 | — | — |
| 2023-05-02 | $20.28 | $20.28 | 3,515 | — | — |
| 2023-05-01 | $20.60 | $20.60 | 1,495 | — | — |
| 2023-04-28 | $19.60 | $19.60 | 425 | — | — |
| 2023-04-27 | $19.50 | $19.50 | 1,510 | — | — |
| 2023-04-26 | $20.00 | $20.00 | 1,125 | — | — |
| 2023-04-25 | $19.38 | $19.38 | 525 | — | — |
| 2023-04-24 | $19.50 | $19.50 | 9,330 | — | — |
| 2023-04-21 | $19.90 | $19.90 | 340 | — | — |
| 2023-04-20 | $20.20 | $20.20 | 2,145 | — | — |
| 2023-04-19 | $20.20 | $20.20 | 1,010 | — | — |
| 2023-04-18 | $20.06 | $20.06 | 670 | — | — |
| 2023-04-17 | $20.38 | $20.38 | 445 | — | — |
| 2023-04-14 | $20.20 | $20.20 | 4,090 | — | — |
| 2023-04-13 | $20.80 | $20.80 | 1,435 | — | — |
| 2023-04-12 | $20.62 | $20.62 | 450 | — | — |
| 2023-04-11 | $20.62 | $20.62 | 3,220 | — | — |
| 2023-04-10 | $20.40 | $20.40 | 540 | — | — |
| 2023-04-06 | $20.80 | $20.80 | 595 | — | — |
| 2023-04-05 | $20.20 | $20.20 | 1,445 | — | — |
| 2023-04-04 | $21.40 | $21.40 | 435 | — | — |
| 2023-04-03 | $21.40 | $21.40 | 755 | — | — |
| 2023-03-31 | $22.00 | $22.00 | 775 | — | — |
| 2023-03-30 | $21.38 | $21.38 | 1,445 | — | — |
| 2023-03-29 | $22.10 | $22.10 | 2,345 | — | — |
| 2023-03-28 | $22.12 | $22.12 | 1,505 | — | — |
| 2023-03-27 | $22.00 | $22.00 | 625 | — | — |
| 2023-03-24 | $21.40 | $21.40 | 1,335 | — | — |
| 2023-03-23 | $21.80 | $21.80 | 2,145 | — | — |
| 2023-03-22 | $21.20 | $21.20 | 695 | — | — |
| 2023-03-21 | $20.80 | $20.80 | 380 | — | — |
| 2023-03-20 | $20.60 | $20.60 | 185 | — | — |
| 2023-03-17 | $20.60 | $20.60 | 1,015 | — | — |
| 2023-03-16 | $20.20 | $20.20 | 1,710 | — | — |
| 2023-03-15 | $19.76 | $19.76 | 2,420 | — | — |
| 2023-03-14 | $20.40 | $20.40 | 1,255 | — | — |
| 2023-03-13 | $20.40 | $20.40 | 3,055 | — | — |
| 2023-03-10 | $20.62 | $20.62 | 1,995 | — | — |
| 2023-03-09 | $22.00 | $22.00 | 2,445 | — | — |
| 2023-03-08 | $22.40 | $22.40 | 1,125 | — | — |
| 2023-03-07 | $22.20 | $22.20 | 4,590 | — | — |
| 2023-03-06 | $22.72 | $22.72 | 365 | — | — |
| 2023-03-03 | $22.60 | $22.60 | 2,170 | — | — |
| 2023-03-02 | $23.02 | $23.02 | 1,670 | — | — |
| 2023-03-01 | $23.40 | $23.40 | 1,010 | — | — |
| 2023-02-28 | $22.80 | $22.80 | 955 | — | — |
| 2023-02-27 | $22.80 | $22.80 | 2,775 | — | — |
| 2023-02-24 | $23.60 | $23.60 | 1,985 | — | — |
| 2023-02-23 | $23.80 | $23.80 | 890 | — | — |
| 2023-02-22 | $23.70 | $23.70 | 3,625 | — | — |
| 2023-02-21 | $24.20 | $24.20 | 1,185 | — | — |
| 2023-02-17 | $24.08 | $24.08 | 2,465 | — | — |
| 2023-02-16 | $24.60 | $24.60 | 2,705 | — | — |
| 2023-02-15 | $24.20 | $24.20 | 2,605 | — | — |
| 2023-02-14 | $24.60 | $24.60 | 13,745 | — | — |
| 2023-02-13 | $24.40 | $24.40 | 3,945 | — | — |
| 2023-02-10 | $24.80 | $24.80 | 4,505 | — | — |
| 2023-02-09 | $25.00 | $25.00 | 12,615 | — | — |
| 2023-02-08 | $24.80 | $24.80 | 25,585 | — | — |
| 2023-02-07 | $24.00 | $24.00 | 197,490 | — | — |
| 2023-02-06 | $22.60 | $22.60 | 2,945 | — | — |
| 2023-02-03 | $23.02 | $23.02 | 1,655 | — | — |
| 2023-02-02 | $23.60 | $23.60 | 1,255 | — | — |
| 2023-02-01 | $23.80 | $23.80 | 2,070 | — | — |
| 2023-01-31 | $23.72 | $23.72 | 945 | — | — |
| 2023-01-30 | $23.20 | $23.20 | 2,635 | — | — |
| 2023-01-27 | $25.40 | $25.40 | 5,035 | — | — |
| 2023-01-26 | $23.00 | $23.00 | 2,210 | — | — |
| 2023-01-25 | $22.64 | $22.64 | 2,525 | — | — |
| 2023-01-24 | $23.00 | $23.00 | 1,450 | — | — |
| 2023-01-23 | $23.00 | $23.00 | 1,380 | — | — |
| 2023-01-20 | $23.60 | $23.60 | 1,380 | — | — |
| 2023-01-19 | $23.20 | $23.20 | 130 | — | — |
| 2023-01-18 | $23.20 | $23.20 | 855 | — | — |
| 2023-01-17 | $23.20 | $23.20 | 3,610 | — | — |
| 2023-01-13 | $24.40 | $24.40 | 1,555 | — | — |
| 2023-01-12 | $23.80 | $23.80 | 1,645 | — | — |
| 2023-01-11 | $24.80 | $24.80 | 3,460 | — | — |
| 2023-01-10 | $23.80 | $23.80 | 2,780 | — | — |
| 2023-01-09 | $23.40 | $23.40 | 3,125 | — | — |
| 2023-01-06 | $23.80 | $23.80 | 1,730 | — | — |
| 2023-01-05 | $23.20 | $23.20 | 7,785 | — | — |
| 2023-01-04 | $22.00 | $22.00 | 1,455 | — | — |
| 2023-01-03 | $20.60 | $20.60 | 2,960 | — | — |