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
- 2015-11-25 to 2026-09-02
- 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 | $9.30 | $9.30 | 10,370 | — | — |
| 2023-12-28 | $11.55 | $11.55 | 8,044 | — | — |
| 2023-12-27 | $11.00 | $11.00 | 9,694 | — | — |
| 2023-12-26 | $10.10 | $10.10 | 3,574 | — | — |
| 2023-12-22 | $9.70 | $9.70 | 8,458 | — | — |
| 2023-12-21 | $9.15 | $9.15 | 1,264 | — | — |
| 2023-12-20 | $9.00 | $9.00 | 5,130 | — | — |
| 2023-12-19 | $8.35 | $8.35 | 2,218 | — | — |
| 2023-12-18 | $8.25 | $8.25 | 2,236 | — | — |
| 2023-12-15 | $8.45 | $8.45 | 3,766 | — | — |
| 2023-12-14 | $8.00 | $8.00 | 1,902 | — | — |
| 2023-12-13 | $7.60 | $7.60 | 2,300 | — | — |
| 2023-12-12 | $7.40 | $7.40 | 650 | — | — |
| 2023-12-11 | $7.55 | $7.55 | 7,270 | — | — |
| 2023-12-08 | $9.00 | $9.00 | 4,262 | — | — |
| 2023-12-07 | $8.85 | $8.85 | 1,846 | — | — |
| 2023-12-06 | $9.00 | $9.00 | 10,574 | — | — |
| 2023-12-05 | $9.75 | $9.75 | 12,952 | — | — |
| 2023-12-04 | $8.75 | $8.75 | 7,052 | — | — |
| 2023-12-01 | $9.20 | $9.20 | 48,192 | — | — |
| 2023-11-30 | $7.50 | $7.50 | 856 | — | — |
| 2023-11-29 | $7.60 | $7.60 | 1,728 | — | — |
| 2023-11-28 | $7.45 | $7.45 | 2,052 | — | — |
| 2023-11-27 | $7.65 | $7.65 | 2,392 | — | — |
| 2023-11-24 | $7.50 | $7.50 | 2,662 | — | — |
| 2023-11-22 | $7.00 | $7.00 | 2,476 | — | — |
| 2023-11-21 | $7.50 | $7.50 | 7,428 | — | — |
| 2023-11-20 | $7.45 | $7.45 | 6,234 | — | — |
| 2023-11-17 | $7.10 | $7.10 | 6,734 | — | — |
| 2023-11-16 | $7.70 | $7.70 | 4,086 | — | — |
| 2023-11-15 | $7.50 | $7.50 | 5,356 | — | — |
| 2023-11-14 | $7.05 | $7.05 | 3,386 | — | — |
| 2023-11-13 | $6.60 | $6.60 | 900 | — | — |
| 2023-11-10 | $6.45 | $6.45 | 2,612 | — | — |
| 2023-11-09 | $6.55 | $6.55 | 8,238 | — | — |
| 2023-11-08 | $6.90 | $6.90 | 3,318 | — | — |
| 2023-11-07 | $6.45 | $6.45 | 4,428 | — | — |
| 2023-11-06 | $6.75 | $6.75 | 1,876 | — | — |
| 2023-11-03 | $6.80 | $6.80 | 2,056 | — | — |
| 2023-11-02 | $6.55 | $6.55 | 1,280 | — | — |
| 2023-11-01 | $6.65 | $6.65 | 5,524 | — | — |
| 2023-10-31 | $6.60 | $6.60 | 2,304 | — | — |
| 2023-10-30 | $7.15 | $7.15 | 4,268 | — | — |
| 2023-10-27 | $7.25 | $7.25 | 3,600 | — | — |
| 2023-10-26 | $7.50 | $7.50 | 8,392 | — | — |
| 2023-10-25 | $7.45 | $7.45 | 2,378 | — | — |
| 2023-10-24 | $7.75 | $7.75 | 1,866 | — | — |
| 2023-10-23 | $7.50 | $7.50 | 4,772 | — | — |
| 2023-10-20 | $7.45 | $7.45 | 2,980 | — | — |
| 2023-10-19 | $8.00 | $8.00 | 2,584 | — | — |
| 2023-10-18 | $7.90 | $7.90 | 1,634 | — | — |
| 2023-10-17 | $8.10 | $8.10 | 2,476 | — | — |
| 2023-10-16 | $8.05 | $8.05 | 3,676 | — | — |
| 2023-10-13 | $8.45 | $8.45 | 1,966 | — | — |
| 2023-10-12 | $8.35 | $8.35 | 8,350 | — | — |
| 2023-10-11 | $8.25 | $8.25 | 14,404 | — | — |
| 2023-10-10 | $8.10 | $8.10 | 2,252 | — | — |
| 2023-10-09 | $7.80 | $7.80 | 1,088 | — | — |
| 2023-10-06 | $8.10 | $8.10 | 1,150 | — | — |
| 2023-10-05 | $7.80 | $7.80 | 1,226 | — | — |
| 2023-10-04 | $8.20 | $8.20 | 2,572 | — | — |
| 2023-10-03 | $7.50 | $7.50 | 5,076 | — | — |
| 2023-10-02 | $7.70 | $7.70 | 4,442 | — | — |
| 2023-09-29 | $8.15 | $8.15 | 2,464 | — | — |
| 2023-09-28 | $8.35 | $8.35 | 2,014 | — | — |
| 2023-09-27 | $8.25 | $8.25 | 4,978 | — | — |
| 2023-09-26 | $7.90 | $7.90 | 5,926 | — | — |
| 2023-09-25 | $8.00 | $8.00 | 3,254 | — | — |
| 2023-09-22 | $8.10 | $8.10 | 3,046 | — | — |
| 2023-09-21 | $8.70 | $8.70 | 7,226 | — | — |
| 2023-09-20 | $9.50 | $9.50 | 5,070 | — | — |
| 2023-09-19 | $9.95 | $9.95 | 18,636 | — | — |
| 2023-09-18 | $9.20 | $9.20 | 12,470 | — | — |
| 2023-09-15 | $10.00 | $10.00 | 2,864 | — | — |
| 2023-09-14 | $9.70 | $9.70 | 1,704 | — | — |
| 2023-09-13 | $9.50 | $9.50 | 4,038 | — | — |
| 2023-09-12 | $10.00 | $10.00 | 2,298 | — | — |
| 2023-09-11 | $10.45 | $10.45 | 5,958 | — | — |
| 2023-09-08 | $9.45 | $9.45 | 1,998 | — | — |
| 2023-09-07 | $10.00 | $10.00 | 18,422 | — | — |
| 2023-09-06 | $9.25 | $9.25 | 11,740 | — | — |
| 2023-09-05 | $10.85 | $10.85 | 22,426 | — | — |
| 2023-09-01 | $9.10 | $9.10 | 2,806 | — | — |
| 2023-08-31 | $9.35 | $9.35 | 1,446 | — | — |
| 2023-08-30 | $9.05 | $9.05 | 4,912 | — | — |
| 2023-08-29 | $9.35 | $9.35 | 17,794 | — | — |
| 2023-08-28 | $8.80 | $8.80 | 13,910 | — | — |
| 2023-08-25 | $8.50 | $8.50 | 23,750 | — | — |
| 2023-08-24 | $8.75 | $8.75 | 3,150 | — | — |
| 2023-08-23 | $8.60 | $8.60 | 1,536 | — | — |
| 2023-08-22 | $8.70 | $8.70 | 2,908 | — | — |
| 2023-08-21 | $9.20 | $9.20 | 1,766 | — | — |
| 2023-08-18 | $9.00 | $9.00 | 4,806 | — | — |
| 2023-08-17 | $9.40 | $9.40 | 3,488 | — | — |
| 2023-08-16 | $9.25 | $9.25 | 4,178 | — | — |
| 2023-08-15 | $9.40 | $9.40 | 13,948 | — | — |
| 2023-08-14 | $9.05 | $9.05 | 5,462 | — | — |
| 2023-08-11 | $9.50 | $9.50 | 5,880 | — | — |
| 2023-08-10 | $9.90 | $9.90 | 14,374 | — | — |
| 2023-08-09 | $10.00 | $10.00 | 9,272 | — | — |
| 2023-08-08 | $9.75 | $9.75 | 30,122 | — | — |
| 2023-08-07 | $9.90 | $9.90 | 54,782 | — | — |
| 2023-08-04 | $11.85 | $11.85 | 495,220 | — | — |
| 2023-08-03 | $9.65 | $9.65 | 3,160 | — | — |
| 2023-08-02 | $9.30 | $9.30 | 4,162 | — | — |
| 2023-08-01 | $9.30 | $9.30 | 7,340 | — | — |
| 2023-07-31 | $9.10 | $9.10 | 45,880 | — | — |
| 2023-07-28 | $10.25 | $10.25 | 5,416 | — | — |
| 2023-07-27 | $10.00 | $10.00 | 32,476 | — | — |
| 2023-07-26 | $11.90 | $11.90 | 5,630 | — | — |
| 2023-07-25 | $11.50 | $11.50 | 4,094 | — | — |
| 2023-07-24 | $11.65 | $11.65 | 56,670 | — | — |
| 2023-07-21 | $14.55 | $14.55 | 2,580 | — | — |
| 2023-07-20 | $13.65 | $13.65 | 4,344 | — | — |
| 2023-07-19 | $13.80 | $13.80 | 2,504 | — | — |
| 2023-07-18 | $13.80 | $13.80 | 9,484 | — | — |
| 2023-07-17 | $14.55 | $14.55 | 3,416 | — | — |
| 2023-07-14 | $14.75 | $14.75 | 7,658 | — | — |
| 2023-07-13 | $15.50 | $15.50 | 24,172 | — | — |
| 2023-07-12 | $18.00 | $18.00 | 97,208 | — | — |
| 2023-07-11 | $14.50 | $14.50 | 11,610 | — | — |
| 2023-07-10 | $15.50 | $15.50 | 3,386 | — | — |
| 2023-07-07 | $15.45 | $15.45 | 4,000 | — | — |
| 2023-07-06 | $14.50 | $14.50 | 7,180 | — | — |
| 2023-07-05 | $16.00 | $16.00 | 16,162 | — | — |
| 2023-07-03 | $16.50 | $16.50 | 12,370 | — | — |
| 2023-06-30 | $17.50 | $17.50 | 1,212 | — | — |
| 2023-06-29 | $18.00 | $18.00 | 1,372 | — | — |
| 2023-06-28 | $17.50 | $17.50 | 1,472 | — | — |
| 2023-06-27 | $16.20 | $16.20 | 2,186 | — | — |
| 2023-06-26 | $16.50 | $16.50 | 12,798 | — | — |
| 2023-06-23 | $19.00 | $19.00 | 2,380 | — | — |
| 2023-06-22 | $19.00 | $19.00 | 3,552 | — | — |
| 2023-06-21 | $17.70 | $17.70 | 4,776 | — | — |
| 2023-06-20 | $17.50 | $17.50 | 7,156 | — | — |
| 2023-06-16 | $19.50 | $19.50 | 4,494 | — | — |
| 2023-06-15 | $22.00 | $22.00 | 15,006 | — | — |
| 2023-06-14 | $17.75 | $17.75 | 2,720 | — | — |
| 2023-06-13 | $17.45 | $17.45 | 2,640 | — | — |
| 2023-06-12 | $17.50 | $17.50 | 3,886 | — | — |
| 2023-06-09 | $18.90 | $18.90 | 31,752 | — | — |
| 2023-06-08 | $24.50 | $24.50 | 2,328 | — | — |
| 2023-06-07 | $23.55 | $23.55 | 722 | — | — |
| 2023-06-06 | $23.50 | $23.50 | 1,998 | — | — |
| 2023-06-05 | $23.55 | $23.55 | 990 | — | — |
| 2023-06-02 | $24.30 | $24.30 | 5,002 | — | — |
| 2023-06-01 | $25.00 | $25.00 | 2,086 | — | — |
| 2023-05-31 | $26.50 | $26.50 | 1,372 | — | — |
| 2023-05-30 | $27.00 | $27.00 | 912 | — | — |
| 2023-05-26 | $27.50 | $27.50 | 984 | — | — |
| 2023-05-25 | $26.65 | $26.65 | 638 | — | — |
| 2023-05-24 | $26.75 | $26.75 | 936 | — | — |
| 2023-05-23 | $27.25 | $27.25 | 320 | — | — |
| 2023-05-22 | $28.00 | $28.00 | 484 | — | — |
| 2023-05-19 | $28.00 | $28.00 | 482 | — | — |
| 2023-05-18 | $27.45 | $27.45 | 1,050 | — | — |
| 2023-05-17 | $28.00 | $28.00 | 528 | — | — |
| 2023-05-16 | $27.65 | $27.65 | 1,278 | — | — |
| 2023-05-15 | $27.50 | $27.50 | 740 | — | — |
| 2023-05-12 | $26.55 | $26.55 | 1,264 | — | — |
| 2023-05-11 | $28.50 | $28.50 | 922 | — | — |
| 2023-05-10 | $28.40 | $28.40 | 1,808 | — | — |
| 2023-05-09 | $29.00 | $29.00 | 658 | — | — |
| 2023-05-08 | $29.50 | $29.50 | 338 | — | — |
| 2023-05-05 | $29.45 | $29.45 | 1,530 | — | — |
| 2023-05-04 | $30.00 | $30.00 | 696 | — | — |
| 2023-05-03 | $29.35 | $29.35 | 1,472 | — | — |
| 2023-05-02 | $30.50 | $30.50 | 3,384 | — | — |
| 2023-05-01 | $34.05 | $34.05 | 24,418 | — | — |
| 2023-04-28 | $28.00 | $28.00 | 1,948 | — | — |
| 2023-04-27 | $26.70 | $26.70 | 1,738 | — | — |
| 2023-04-26 | $28.00 | $28.00 | 180 | — | — |
| 2023-04-25 | $28.05 | $28.05 | 872 | — | — |
| 2023-04-24 | $29.05 | $29.05 | 998 | — | — |
| 2023-04-21 | $30.05 | $30.05 | 194 | — | — |
| 2023-04-20 | $30.10 | $30.10 | 272 | — | — |
| 2023-04-19 | $30.05 | $30.05 | 426 | — | — |
| 2023-04-18 | $31.50 | $31.50 | 3,230 | — | — |
| 2023-04-17 | $29.80 | $29.80 | 976 | — | — |
| 2023-04-14 | $30.00 | $30.00 | 1,026 | — | — |
| 2023-04-13 | $30.05 | $30.05 | 402 | — | — |
| 2023-04-12 | $31.00 | $31.00 | 816 | — | — |
| 2023-04-11 | $31.00 | $31.00 | 230 | — | — |
| 2023-04-10 | $30.50 | $30.50 | 742 | — | — |
| 2023-04-06 | $29.00 | $29.00 | 322 | — | — |
| 2023-04-05 | $29.50 | $29.50 | 1,304 | — | — |
| 2023-04-04 | $31.20 | $31.20 | 224 | — | — |
| 2023-04-03 | $31.00 | $31.00 | 746 | — | — |
| 2023-03-31 | $31.50 | $31.50 | 542 | — | — |
| 2023-03-30 | $30.65 | $30.65 | 378 | — | — |
| 2023-03-29 | $30.75 | $30.75 | 870 | — | — |
| 2023-03-28 | $29.20 | $29.20 | 248 | — | — |
| 2023-03-27 | $28.70 | $28.70 | 1,208 | — | — |
| 2023-03-24 | $29.35 | $29.35 | 740 | — | — |
| 2023-03-23 | $30.00 | $30.00 | 652 | — | — |
| 2023-03-22 | $29.00 | $29.00 | 870 | — | — |
| 2023-03-21 | $29.50 | $29.50 | 1,636 | — | — |
| 2023-03-20 | $29.85 | $29.85 | 712 | — | — |
| 2023-03-17 | $33.50 | $33.50 | 674 | — | — |
| 2023-03-16 | $33.00 | $33.00 | 512 | — | — |
| 2023-03-15 | $32.00 | $32.00 | 1,198 | — | — |
| 2023-03-14 | $31.95 | $31.95 | 3,252 | — | — |
| 2023-03-13 | $29.00 | $29.00 | 4,896 | — | — |
| 2023-03-10 | $31.55 | $31.55 | 2,662 | — | — |
| 2023-03-09 | $35.50 | $35.50 | 1,564 | — | — |
| 2023-03-08 | $38.50 | $38.50 | 994 | — | — |
| 2023-03-07 | $40.15 | $40.15 | 616 | — | — |
| 2023-03-06 | $41.00 | $41.00 | 678 | — | — |
| 2023-03-03 | $42.50 | $42.50 | 1,832 | — | — |
| 2023-03-02 | $38.75 | $38.75 | 772 | — | — |
| 2023-03-01 | $39.50 | $39.50 | 1,162 | — | — |
| 2023-02-28 | $39.50 | $39.50 | 980 | — | — |
| 2023-02-27 | $40.00 | $40.00 | 1,104 | — | — |
| 2023-02-24 | $40.50 | $40.50 | 1,596 | — | — |
| 2023-02-23 | $42.25 | $42.25 | 2,280 | — | — |
| 2023-02-22 | $45.30 | $45.30 | 4,152 | — | — |
| 2023-02-21 | $46.50 | $46.50 | 2,726 | — | — |
| 2023-02-17 | $49.50 | $49.50 | 6,368 | — | — |
| 2023-02-16 | $55.00 | $55.00 | 6,870 | — | — |
| 2023-02-15 | $53.00 | $53.00 | 10,504 | — | — |
| 2023-02-14 | $58.00 | $58.00 | 10,062 | — | — |
| 2023-02-13 | $52.00 | $52.00 | 30,590 | — | — |
| 2023-02-10 | $64.50 | $64.50 | 167,642 | — | — |
| 2023-02-09 | $51.50 | $51.50 | 32,500 | — | — |
| 2023-02-08 | $53.00 | $53.00 | 168,338 | — | — |
| 2023-02-07 | $41.05 | $41.05 | 1,518 | — | — |
| 2023-02-06 | $41.60 | $41.60 | 1,696 | — | — |
| 2023-02-03 | $41.00 | $41.00 | 1,356 | — | — |
| 2023-02-02 | $40.25 | $40.25 | 6,524 | — | — |
| 2023-02-01 | $39.95 | $39.95 | 1,032 | — | — |
| 2023-01-31 | $39.75 | $39.75 | 2,308 | — | — |
| 2023-01-30 | $37.50 | $37.50 | 738 | — | — |
| 2023-01-27 | $37.40 | $37.40 | 2,116 | — | — |
| 2023-01-26 | $37.50 | $37.50 | 2,000 | — | — |
| 2023-01-25 | $38.50 | $38.50 | 728 | — | — |
| 2023-01-24 | $40.00 | $40.00 | 1,584 | — | — |
| 2023-01-23 | $40.20 | $40.20 | 2,088 | — | — |
| 2023-01-20 | $41.05 | $41.05 | 1,180 | — | — |
| 2023-01-19 | $39.65 | $39.65 | 1,828 | — | — |
| 2023-01-18 | $41.50 | $41.50 | 4,088 | — | — |
| 2023-01-17 | $46.00 | $46.00 | 20,520 | — | — |
| 2023-01-13 | $43.45 | $43.45 | 6,778 | — | — |
| 2023-01-12 | $38.45 | $38.45 | 4,292 | — | — |
| 2023-01-11 | $36.00 | $36.00 | 1,178 | — | — |
| 2023-01-10 | $36.00 | $36.00 | 1,980 | — | — |
| 2023-01-09 | $34.50 | $34.50 | 1,140 | — | — |
| 2023-01-06 | $31.55 | $31.55 | 1,206 | — | — |
| 2023-01-05 | $30.00 | $30.00 | 288 | — | — |
| 2023-01-04 | $30.25 | $30.25 | 832 | — | — |
| 2023-01-03 | $29.25 | $29.25 | 358 | — | — |