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
- 2017-08-18 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 | $13.90 | $13.90 | 44,700 | — | — |
| 2023-12-28 | $13.20 | $13.20 | 43,500 | — | — |
| 2023-12-27 | $12.10 | $12.10 | 53,740 | — | — |
| 2023-12-26 | $11.30 | $11.30 | 28,730 | — | — |
| 2023-12-22 | $12.10 | $12.10 | 18,390 | — | — |
| 2023-12-21 | $11.40 | $11.40 | 9,260 | — | — |
| 2023-12-20 | $11.20 | $11.20 | 22,870 | — | — |
| 2023-12-19 | $10.80 | $10.80 | 22,650 | — | — |
| 2023-12-18 | $11.20 | $11.20 | 25,330 | — | — |
| 2023-12-15 | $11.00 | $11.00 | 57,750 | — | — |
| 2023-12-14 | $11.15 | $11.15 | 18,780 | — | — |
| 2023-12-13 | $10.30 | $10.30 | 24,220 | — | — |
| 2023-12-12 | $9.60 | $9.60 | 11,080 | — | — |
| 2023-12-11 | $10.30 | $10.30 | 12,770 | — | — |
| 2023-12-08 | $10.70 | $10.70 | 11,010 | — | — |
| 2023-12-07 | $10.50 | $10.50 | 10,780 | — | — |
| 2023-12-06 | $10.40 | $10.40 | 10,430 | — | — |
| 2023-12-05 | $10.30 | $10.30 | 4,280 | — | — |
| 2023-12-04 | $10.60 | $10.60 | 9,160 | — | — |
| 2023-12-01 | $10.60 | $10.60 | 13,680 | — | — |
| 2023-11-30 | $10.10 | $10.10 | 21,130 | — | — |
| 2023-11-29 | $10.50 | $10.50 | 4,590 | — | — |
| 2023-11-28 | $10.10 | $10.10 | 5,900 | — | — |
| 2023-11-27 | $10.10 | $10.10 | 10,980 | — | — |
| 2023-11-24 | $10.10 | $10.10 | 3,680 | — | — |
| 2023-11-22 | $10.20 | $10.20 | 5,870 | — | — |
| 2023-11-21 | $10.50 | $10.50 | 7,940 | — | — |
| 2023-11-20 | $11.30 | $11.30 | 11,500 | — | — |
| 2023-11-17 | $11.80 | $11.80 | 9,190 | — | — |
| 2023-11-16 | $10.80 | $10.80 | 8,500 | — | — |
| 2023-11-15 | $11.70 | $11.70 | 10,030 | — | — |
| 2023-11-14 | $11.20 | $11.20 | 13,300 | — | — |
| 2023-11-13 | $10.70 | $10.70 | 13,040 | — | — |
| 2023-11-10 | $11.20 | $11.20 | 10,360 | — | — |
| 2023-11-09 | $11.40 | $11.40 | 18,540 | — | — |
| 2023-11-08 | $12.20 | $12.20 | 46,640 | — | — |
| 2023-11-07 | $11.20 | $11.20 | 72,310 | — | — |
| 2023-11-06 | $10.70 | $10.70 | 11,470 | — | — |
| 2023-11-03 | $10.70 | $10.70 | 16,860 | — | — |
| 2023-11-02 | $10.70 | $10.70 | 14,820 | — | — |
| 2023-11-01 | $10.20 | $10.20 | 33,740 | — | — |
| 2023-10-31 | $9.56 | $9.56 | 7,690 | — | — |
| 2023-10-30 | $9.99 | $9.99 | 29,510 | — | — |
| 2023-10-27 | $10.00 | $10.00 | 13,660 | — | — |
| 2023-10-26 | $10.70 | $10.70 | 24,680 | — | — |
| 2023-10-25 | $10.40 | $10.40 | 19,970 | — | — |
| 2023-10-24 | $10.50 | $10.50 | 19,980 | — | — |
| 2023-10-23 | $9.80 | $9.80 | 6,190 | — | — |
| 2023-10-20 | $9.90 | $9.90 | 7,050 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 29,450 | — | — |
| 2023-10-18 | $10.40 | $10.40 | 30,340 | — | — |
| 2023-10-17 | $10.50 | $10.50 | 20,050 | — | — |
| 2023-10-16 | $9.70 | $9.70 | 8,180 | — | — |
| 2023-10-13 | $9.23 | $9.23 | 3,230 | — | — |
| 2023-10-12 | $9.42 | $9.42 | 4,020 | — | — |
| 2023-10-11 | $9.40 | $9.40 | 20,990 | — | — |
| 2023-10-10 | $10.10 | $10.10 | 9,180 | — | — |
| 2023-10-09 | $10.00 | $10.00 | 4,430 | — | — |
| 2023-10-06 | $10.10 | $10.10 | 14,880 | — | — |
| 2023-10-05 | $9.60 | $9.60 | 21,230 | — | — |
| 2023-10-04 | $9.20 | $9.20 | 44,470 | — | — |
| 2023-10-03 | $9.17 | $9.17 | 25,530 | — | — |
| 2023-10-02 | $9.21 | $9.21 | 22,600 | — | — |
| 2023-09-29 | $9.56 | $9.56 | 22,700 | — | — |
| 2023-09-28 | $9.70 | $9.70 | 16,850 | — | — |
| 2023-09-27 | $9.70 | $9.70 | 65,610 | — | — |
| 2023-09-26 | $10.10 | $10.10 | 15,660 | — | — |
| 2023-09-25 | $10.20 | $10.20 | 14,100 | — | — |
| 2023-09-22 | $10.50 | $10.50 | 15,800 | — | — |
| 2023-09-21 | $10.10 | $10.10 | 43,280 | — | — |
| 2023-09-20 | $10.75 | $10.75 | 38,280 | — | — |
| 2023-09-19 | $12.30 | $12.30 | 24,150 | — | — |
| 2023-09-18 | $13.00 | $13.00 | 52,660 | — | — |
| 2023-09-15 | $13.70 | $13.70 | 65,680 | — | — |
| 2023-09-14 | $12.50 | $12.50 | 48,160 | — | — |
| 2023-09-13 | $10.80 | $10.80 | 53,260 | — | — |
| 2023-09-12 | $11.40 | $11.40 | 73,260 | — | — |
| 2023-09-11 | $14.20 | $14.20 | 36,050 | — | — |
| 2023-09-08 | $14.70 | $14.70 | 90,980 | — | — |
| 2023-09-07 | $16.40 | $16.40 | 18,910 | — | — |
| 2023-09-06 | $16.40 | $16.40 | 42,860 | — | — |
| 2023-09-05 | $17.50 | $17.50 | 42,640 | — | — |
| 2023-09-01 | $18.75 | $18.75 | 85,860 | — | — |
| 2023-08-31 | $21.40 | $21.40 | 42,060 | — | — |
| 2023-08-30 | $20.10 | $20.10 | 73,650 | — | — |
| 2023-08-29 | $17.50 | $17.50 | 25,620 | — | — |
| 2023-08-28 | $16.70 | $16.70 | 10,080 | — | — |
| 2023-08-25 | $16.80 | $16.80 | 14,170 | — | — |
| 2023-08-24 | $17.30 | $17.30 | 11,080 | — | — |
| 2023-08-23 | $17.00 | $17.00 | 10,550 | — | — |
| 2023-08-22 | $17.70 | $17.70 | 16,320 | — | — |
| 2023-08-21 | $17.60 | $17.60 | 27,460 | — | — |
| 2023-08-18 | $16.10 | $16.10 | 25,260 | — | — |
| 2023-08-17 | $16.90 | $16.90 | 31,670 | — | — |
| 2023-08-16 | $17.70 | $17.70 | 15,280 | — | — |
| 2023-08-15 | $17.70 | $17.70 | 21,030 | — | — |
| 2023-08-14 | $18.90 | $18.90 | 33,300 | — | — |
| 2023-08-11 | $16.90 | $16.90 | 17,420 | — | — |
| 2023-08-10 | $16.90 | $16.90 | 40,220 | — | — |
| 2023-08-09 | $15.30 | $15.30 | 24,230 | — | — |
| 2023-08-08 | $16.60 | $16.60 | 15,390 | — | — |
| 2023-08-07 | $17.30 | $17.30 | 13,010 | — | — |
| 2023-08-04 | $17.60 | $17.60 | 23,300 | — | — |
| 2023-08-03 | $18.50 | $18.50 | 19,220 | — | — |
| 2023-08-02 | $18.80 | $18.80 | 20,250 | — | — |
| 2023-08-01 | $19.40 | $19.40 | 54,810 | — | — |
| 2023-07-31 | $19.30 | $19.30 | 21,410 | — | — |
| 2023-07-28 | $19.10 | $19.10 | 38,300 | — | — |
| 2023-07-27 | $18.30 | $18.30 | 20,750 | — | — |
| 2023-07-26 | $17.80 | $17.80 | 20,750 | — | — |
| 2023-07-25 | $17.00 | $17.00 | 20,320 | — | — |
| 2023-07-24 | $16.10 | $16.10 | 15,430 | — | — |
| 2023-07-21 | $16.10 | $16.10 | 15,790 | — | — |
| 2023-07-20 | $15.80 | $15.80 | 14,550 | — | — |
| 2023-07-19 | $16.00 | $16.00 | 23,700 | — | — |
| 2023-07-18 | $16.40 | $16.40 | 17,700 | — | — |
| 2023-07-17 | $17.20 | $17.20 | 29,960 | — | — |
| 2023-07-14 | $16.80 | $16.80 | 22,680 | — | — |
| 2023-07-13 | $17.70 | $17.70 | 17,220 | — | — |
| 2023-07-12 | $17.85 | $17.85 | 32,200 | — | — |
| 2023-07-11 | $16.90 | $16.90 | 41,690 | — | — |
| 2023-07-10 | $16.80 | $16.80 | 14,840 | — | — |
| 2023-07-07 | $16.90 | $16.90 | 15,390 | — | — |
| 2023-07-06 | $15.70 | $15.70 | 26,490 | — | — |
| 2023-07-05 | $16.90 | $16.90 | 25,820 | — | — |
| 2023-07-03 | $17.40 | $17.40 | 8,640 | — | — |
| 2023-06-30 | $17.60 | $17.60 | 32,100 | — | — |
| 2023-06-29 | $16.80 | $16.80 | 16,520 | — | — |
| 2023-06-28 | $16.00 | $16.00 | 37,290 | — | — |
| 2023-06-27 | $16.00 | $16.00 | 52,980 | — | — |
| 2023-06-26 | $16.30 | $16.30 | 65,750 | — | — |
| 2023-06-23 | $15.80 | $15.80 | 40,520 | — | — |
| 2023-06-22 | $15.00 | $15.00 | 16,540 | — | — |
| 2023-06-21 | $15.60 | $15.60 | 22,500 | — | — |
| 2023-06-20 | $15.90 | $15.90 | 19,210 | — | — |
| 2023-06-16 | $15.30 | $15.30 | 38,470 | — | — |
| 2023-06-15 | $14.60 | $14.60 | 31,380 | — | — |
| 2023-06-14 | $14.40 | $14.40 | 52,460 | — | — |
| 2023-06-13 | $13.00 | $13.00 | 38,550 | — | — |
| 2023-06-12 | $13.70 | $13.70 | 16,710 | — | — |
| 2023-06-09 | $13.50 | $13.50 | 27,130 | — | — |
| 2023-06-08 | $12.40 | $12.40 | 5,140 | — | — |
| 2023-06-07 | $12.60 | $12.60 | 8,630 | — | — |
| 2023-06-06 | $12.40 | $12.40 | 17,740 | — | — |
| 2023-06-05 | $12.30 | $12.30 | 12,430 | — | — |
| 2023-06-02 | $12.30 | $12.30 | 12,410 | — | — |
| 2023-06-01 | $12.00 | $12.00 | 8,580 | — | — |
| 2023-05-31 | $11.20 | $11.20 | 20,560 | — | — |
| 2023-05-30 | $12.30 | $12.30 | 11,930 | — | — |
| 2023-05-26 | $12.80 | $12.80 | 21,570 | — | — |
| 2023-05-25 | $12.10 | $12.10 | 25,090 | — | — |
| 2023-05-24 | $12.25 | $12.25 | 21,060 | — | — |
| 2023-05-23 | $12.90 | $12.90 | 29,580 | — | — |
| 2023-05-22 | $14.50 | $14.50 | 24,470 | — | — |
| 2023-05-19 | $15.05 | $15.05 | 28,540 | — | — |
| 2023-05-18 | $15.80 | $15.80 | 11,410 | — | — |
| 2023-05-17 | $15.65 | $15.65 | 18,060 | — | — |
| 2023-05-16 | $15.10 | $15.10 | 6,510 | — | — |
| 2023-05-15 | $15.50 | $15.50 | 16,890 | — | — |
| 2023-05-12 | $15.60 | $15.60 | 22,350 | — | — |
| 2023-05-11 | $15.50 | $15.50 | 25,560 | — | — |
| 2023-05-10 | $14.60 | $14.60 | 12,700 | — | — |
| 2023-05-09 | $14.00 | $14.00 | 24,480 | — | — |
| 2023-05-08 | $14.40 | $14.40 | 30,050 | — | — |
| 2023-05-05 | $15.30 | $15.30 | 35,480 | — | — |
| 2023-05-04 | $15.30 | $15.30 | 24,240 | — | — |
| 2023-05-03 | $15.90 | $15.90 | 46,460 | — | — |
| 2023-05-02 | $14.50 | $14.50 | 88,400 | — | — |
| 2023-05-01 | $15.60 | $15.60 | 77,200 | — | — |
| 2023-04-28 | $17.00 | $17.00 | 267,140 | — | — |
| 2023-04-27 | $13.30 | $13.30 | 62,420 | — | — |
| 2023-04-26 | $12.40 | $12.40 | 49,010 | — | — |
| 2023-04-25 | $12.90 | $12.90 | 27,360 | — | — |
| 2023-04-24 | $13.10 | $13.10 | 20,590 | — | — |
| 2023-04-21 | $13.90 | $13.90 | 44,070 | — | — |
| 2023-04-20 | $14.00 | $14.00 | 47,700 | — | — |
| 2023-04-19 | $13.95 | $13.95 | 29,030 | — | — |
| 2023-04-18 | $14.15 | $14.15 | 40,620 | — | — |
| 2023-04-17 | $14.00 | $14.00 | 64,020 | — | — |
| 2023-04-14 | $14.20 | $14.20 | 60,960 | — | — |
| 2023-04-13 | $14.10 | $14.10 | 44,890 | — | — |
| 2023-04-12 | $13.70 | $13.70 | 58,940 | — | — |
| 2023-04-11 | $13.70 | $13.70 | 65,610 | — | — |
| 2023-04-10 | $14.00 | $14.00 | 281,610 | — | — |
| 2023-04-06 | $11.80 | $11.80 | 14,860 | — | — |
| 2023-04-05 | $11.70 | $11.70 | 26,030 | — | — |
| 2023-04-04 | $11.60 | $11.60 | 61,380 | — | — |
| 2023-04-03 | $12.30 | $12.30 | 48,990 | — | — |
| 2023-03-31 | $11.40 | $11.40 | 70,170 | — | — |
| 2023-03-30 | $10.20 | $10.20 | 79,310 | — | — |
| 2023-03-29 | $10.40 | $10.40 | 11,640 | — | — |
| 2023-03-28 | $11.10 | $11.10 | 22,400 | — | — |
| 2023-03-27 | $11.30 | $11.30 | 27,800 | — | — |
| 2023-03-24 | $11.20 | $11.20 | 29,120 | — | — |
| 2023-03-23 | $11.30 | $11.30 | 31,680 | — | — |
| 2023-03-22 | $11.10 | $11.10 | 52,560 | — | — |
| 2023-03-21 | $11.40 | $11.40 | 68,050 | — | — |
| 2023-03-20 | $10.90 | $10.90 | 51,430 | — | — |
| 2023-03-17 | $9.86 | $9.86 | 38,480 | — | — |
| 2023-03-16 | $9.41 | $9.41 | 59,770 | — | — |
| 2023-03-15 | $8.40 | $8.40 | 25,900 | — | — |
| 2023-03-14 | $9.30 | $9.30 | 15,230 | — | — |
| 2023-03-13 | $8.78 | $8.78 | 48,710 | — | — |
| 2023-03-10 | $11.20 | $11.20 | 27,580 | — | — |
| 2023-03-09 | $12.00 | $12.00 | 26,520 | — | — |
| 2023-03-08 | $12.50 | $12.50 | 13,720 | — | — |
| 2023-03-07 | $12.70 | $12.70 | 65,420 | — | — |
| 2023-03-06 | $13.30 | $13.30 | 142,160 | — | — |
| 2023-03-03 | $11.20 | $11.20 | 34,380 | — | — |
| 2023-03-02 | $11.60 | $11.60 | 24,620 | — | — |
| 2023-03-01 | $10.60 | $10.60 | 48,440 | — | — |
| 2023-02-28 | $9.69 | $9.69 | 18,250 | — | — |
| 2023-02-27 | $9.90 | $9.90 | 10,080 | — | — |
| 2023-02-24 | $10.40 | $10.40 | 8,180 | — | — |
| 2023-02-23 | $10.50 | $10.50 | 10,230 | — | — |
| 2023-02-22 | $10.40 | $10.40 | 18,020 | — | — |
| 2023-02-21 | $10.70 | $10.70 | 31,270 | — | — |
| 2023-02-17 | $11.30 | $11.30 | 16,390 | — | — |
| 2023-02-16 | $11.00 | $11.00 | 21,380 | — | — |
| 2023-02-15 | $11.30 | $11.30 | 38,890 | — | — |
| 2023-02-14 | $11.00 | $11.00 | 15,340 | — | — |
| 2023-02-13 | $10.45 | $10.45 | 5,700 | — | — |
| 2023-02-10 | $10.20 | $10.20 | 9,500 | — | — |
| 2023-02-09 | $9.70 | $9.70 | 34,890 | — | — |
| 2023-02-08 | $9.50 | $9.50 | 41,240 | — | — |
| 2023-02-07 | $10.00 | $10.00 | 70,390 | — | — |
| 2023-02-06 | $7.90 | $7.90 | 5,030 | — | — |
| 2023-02-03 | $7.90 | $7.90 | 19,530 | — | — |
| 2023-02-02 | $8.09 | $8.09 | 25,380 | — | — |
| 2023-02-01 | $7.45 | $7.45 | 11,800 | — | — |
| 2023-01-31 | $7.70 | $7.70 | 7,140 | — | — |
| 2023-01-30 | $7.50 | $7.50 | 8,810 | — | — |
| 2023-01-27 | $7.83 | $7.83 | 5,660 | — | — |
| 2023-01-26 | $7.40 | $7.40 | 9,470 | — | — |
| 2023-01-25 | $7.40 | $7.40 | 15,800 | — | — |
| 2023-01-24 | $7.80 | $7.80 | 10,960 | — | — |
| 2023-01-23 | $7.75 | $7.75 | 12,250 | — | — |
| 2023-01-20 | $7.75 | $7.75 | 5,910 | — | — |
| 2023-01-19 | $7.50 | $7.50 | 20,690 | — | — |
| 2023-01-18 | $7.86 | $7.86 | 7,080 | — | — |
| 2023-01-17 | $7.72 | $7.72 | 13,750 | — | — |
| 2023-01-13 | $8.12 | $8.12 | 24,880 | — | — |
| 2023-01-12 | $7.83 | $7.83 | 17,320 | — | — |
| 2023-01-11 | $8.20 | $8.20 | 24,010 | — | — |
| 2023-01-10 | $7.60 | $7.60 | 14,160 | — | — |
| 2023-01-09 | $7.10 | $7.10 | 10,770 | — | — |
| 2023-01-06 | $7.09 | $7.09 | 11,530 | — | — |
| 2023-01-05 | $6.95 | $6.95 | 7,920 | — | — |
| 2023-01-04 | $6.80 | $6.80 | 17,760 | — | — |
| 2023-01-03 | $6.42 | $6.42 | 13,600 | — | — |