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
- 2014-07-21 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 | $10.80 | $10.80 | 35,098 | — | — |
| 2023-12-28 | $11.35 | $11.35 | 36,448 | — | — |
| 2023-12-27 | $12.15 | $12.15 | 121,794 | — | — |
| 2023-12-26 | $10.10 | $10.10 | 47,262 | — | — |
| 2023-12-22 | $10.95 | $10.95 | 25,820 | — | — |
| 2023-12-21 | $10.80 | $10.80 | 18,474 | — | — |
| 2023-12-20 | $11.00 | $11.00 | 10,382 | — | — |
| 2023-12-19 | $11.60 | $11.60 | 15,344 | — | — |
| 2023-12-18 | $11.50 | $11.50 | 10,236 | — | — |
| 2023-12-15 | $12.35 | $12.35 | 48,682 | — | — |
| 2023-12-14 | $11.00 | $11.00 | 10,198 | — | — |
| 2023-12-13 | $11.00 | $11.00 | 8,650 | — | — |
| 2023-12-12 | $11.00 | $11.00 | 9,192 | — | — |
| 2023-12-11 | $11.00 | $11.00 | 14,114 | — | — |
| 2023-12-08 | $12.50 | $12.50 | 11,936 | — | — |
| 2023-12-07 | $11.85 | $11.85 | 13,630 | — | — |
| 2023-12-06 | $12.00 | $12.00 | 23,814 | — | — |
| 2023-12-05 | $11.50 | $11.50 | 22,050 | — | — |
| 2023-12-04 | $11.05 | $11.05 | 17,602 | — | — |
| 2023-12-01 | $10.50 | $10.50 | 17,410 | — | — |
| 2023-11-30 | $10.50 | $10.50 | 16,728 | — | — |
| 2023-11-29 | $10.00 | $10.00 | 26,068 | — | — |
| 2023-11-28 | $10.25 | $10.25 | 27,736 | — | — |
| 2023-11-27 | $10.25 | $10.25 | 43,150 | — | — |
| 2023-11-24 | $10.50 | $10.50 | 19,508 | — | — |
| 2023-11-22 | $10.80 | $10.80 | 61,074 | — | — |
| 2023-11-21 | $10.70 | $10.70 | 26,406 | — | — |
| 2023-11-20 | $11.70 | $11.70 | 19,432 | — | — |
| 2023-11-17 | $11.75 | $11.75 | 8,734 | — | — |
| 2023-11-16 | $11.55 | $11.55 | 23,510 | — | — |
| 2023-11-15 | $11.20 | $11.20 | 20,408 | — | — |
| 2023-11-14 | $11.50 | $11.50 | 32,282 | — | — |
| 2023-11-13 | $10.90 | $10.90 | 21,310 | — | — |
| 2023-11-10 | $10.65 | $10.65 | 36,170 | — | — |
| 2023-11-09 | $12.10 | $12.10 | 73,652 | — | — |
| 2023-11-08 | $13.80 | $13.80 | 78,966 | — | — |
| 2023-11-07 | $16.00 | $16.00 | 355,422 | — | — |
| 2023-11-06 | $12.60 | $12.60 | 51,030 | — | — |
| 2023-11-03 | $11.50 | $11.50 | 27,502 | — | — |
| 2023-11-02 | $10.65 | $10.65 | 18,892 | — | — |
| 2023-11-01 | $10.45 | $10.45 | 43,382 | — | — |
| 2023-10-31 | $10.95 | $10.95 | 23,484 | — | — |
| 2023-10-30 | $10.50 | $10.50 | 19,336 | — | — |
| 2023-10-27 | $10.75 | $10.75 | 26,376 | — | — |
| 2023-10-26 | $10.45 | $10.45 | 30,648 | — | — |
| 2023-10-25 | $10.10 | $10.10 | 46,760 | — | — |
| 2023-10-24 | $10.00 | $10.00 | 72,188 | — | — |
| 2023-10-23 | $11.00 | $11.00 | 112,566 | — | — |
| 2023-10-20 | $13.30 | $13.30 | 68,192 | — | — |
| 2023-10-19 | $13.10 | $13.10 | 71,176 | — | — |
| 2023-10-18 | $13.60 | $13.60 | 162,960 | — | — |
| 2023-10-17 | $13.00 | $13.00 | 243,670 | — | — |
| 2023-10-16 | $13.00 | $13.00 | 406,152 | — | — |
| 2023-10-13 | $10.55 | $10.55 | 264,802 | — | — |
| 2023-10-12 | $12.60 | $12.60 | 787,970 | — | — |
| 2023-10-11 | $32.05 | $32.05 | 7,412,926 | — | — |
| 2023-10-10 | $7.75 | $7.75 | 98,988 | — | — |
| 2023-10-09 | $8.00 | $8.00 | 72,518 | — | — |
| 2023-10-06 | $9.30 | $9.30 | 275,096 | — | — |
| 2023-10-05 | $7.10 | $7.10 | 164,196 | — | — |
| 2023-10-04 | $6.15 | $6.15 | 11,302 | — | — |
| 2023-10-03 | $6.15 | $6.15 | 7,460 | — | — |
| 2023-10-02 | $6.30 | $6.30 | 13,326 | — | — |
| 2023-09-29 | $6.50 | $6.50 | 18,326 | — | — |
| 2023-09-28 | $6.50 | $6.50 | 17,588 | — | — |
| 2023-09-27 | $6.60 | $6.60 | 9,014 | — | — |
| 2023-09-26 | $7.05 | $7.05 | 33,186 | — | — |
| 2023-09-25 | $6.25 | $6.25 | 7,518 | — | — |
| 2023-09-22 | $6.70 | $6.70 | 2,870 | — | — |
| 2023-09-21 | $6.50 | $6.50 | 13,790 | — | — |
| 2023-09-20 | $6.85 | $6.85 | 15,224 | — | — |
| 2023-09-19 | $6.85 | $6.85 | 10,896 | — | — |
| 2023-09-18 | $7.35 | $7.35 | 14,904 | — | — |
| 2023-09-15 | $6.50 | $6.50 | 10,956 | — | — |
| 2023-09-14 | $7.70 | $7.70 | 28,524 | — | — |
| 2023-09-13 | $8.00 | $8.00 | 18,646 | — | — |
| 2023-09-12 | $8.25 | $8.25 | 8,782 | — | — |
| 2023-09-11 | $7.85 | $7.85 | 18,602 | — | — |
| 2023-09-08 | $8.15 | $8.15 | 4,218 | — | — |
| 2023-09-07 | $8.10 | $8.10 | 7,378 | — | — |
| 2023-09-06 | $8.00 | $8.00 | 7,672 | — | — |
| 2023-09-05 | $8.45 | $8.45 | 9,168 | — | — |
| 2023-09-01 | $8.65 | $8.65 | 11,476 | — | — |
| 2023-08-31 | $9.00 | $9.00 | 3,366 | — | — |
| 2023-08-30 | $9.20 | $9.20 | 5,852 | — | — |
| 2023-08-29 | $9.60 | $9.60 | 16,076 | — | — |
| 2023-08-28 | $8.85 | $8.85 | 7,284 | — | — |
| 2023-08-25 | $9.90 | $9.90 | 12,248 | — | — |
| 2023-08-24 | $9.40 | $9.40 | 7,184 | — | — |
| 2023-08-23 | $9.45 | $9.45 | 21,006 | — | — |
| 2023-08-22 | $8.00 | $8.00 | 33,868 | — | — |
| 2023-08-21 | $8.20 | $8.20 | 17,066 | — | — |
| 2023-08-18 | $8.30 | $8.30 | 5,976 | — | — |
| 2023-08-17 | $8.45 | $8.45 | 11,408 | — | — |
| 2023-08-16 | $8.00 | $8.00 | 6,798 | — | — |
| 2023-08-15 | $8.10 | $8.10 | 19,006 | — | — |
| 2023-08-14 | $8.30 | $8.30 | 20,482 | — | — |
| 2023-08-11 | $8.75 | $8.75 | 47,638 | — | — |
| 2023-08-10 | $9.75 | $9.75 | 189,184 | — | — |
| 2023-08-09 | $16.50 | $16.50 | 11,490 | — | — |
| 2023-08-08 | $16.60 | $16.60 | 2,956 | — | — |
| 2023-08-07 | $16.75 | $16.75 | 3,132 | — | — |
| 2023-08-04 | $17.00 | $17.00 | 5,268 | — | — |
| 2023-08-03 | $16.70 | $16.70 | 4,810 | — | — |
| 2023-08-02 | $17.05 | $17.05 | 3,652 | — | — |
| 2023-08-01 | $17.60 | $17.60 | 5,594 | — | — |
| 2023-07-31 | $17.50 | $17.50 | 36,054 | — | — |
| 2023-07-28 | $18.55 | $18.55 | 2,704 | — | — |
| 2023-07-27 | $19.00 | $19.00 | 3,964 | — | — |
| 2023-07-26 | $20.50 | $20.50 | 4,300 | — | — |
| 2023-07-25 | $20.00 | $20.00 | 14,606 | — | — |
| 2023-07-24 | $19.10 | $19.10 | 3,502 | — | — |
| 2023-07-21 | $20.00 | $20.00 | 12,120 | — | — |
| 2023-07-20 | $17.45 | $17.45 | 3,032 | — | — |
| 2023-07-19 | $17.50 | $17.50 | 5,780 | — | — |
| 2023-07-18 | $17.80 | $17.80 | 9,774 | — | — |
| 2023-07-17 | $18.40 | $18.40 | 4,122 | — | — |
| 2023-07-14 | $18.20 | $18.20 | 4,410 | — | — |
| 2023-07-13 | $18.65 | $18.65 | 4,902 | — | — |
| 2023-07-12 | $18.70 | $18.70 | 7,924 | — | — |
| 2023-07-11 | $19.75 | $19.75 | 14,960 | — | — |
| 2023-07-10 | $17.35 | $17.35 | 6,552 | — | — |
| 2023-07-07 | $17.05 | $17.05 | 28,908 | — | — |
| 2023-07-06 | $17.15 | $17.15 | 6,656 | — | — |
| 2023-07-05 | $17.45 | $17.45 | 7,384 | — | — |
| 2023-07-03 | $17.40 | $17.40 | 4,570 | — | — |
| 2023-06-30 | $18.00 | $18.00 | 7,382 | — | — |
| 2023-06-29 | $17.75 | $17.75 | 19,010 | — | — |
| 2023-06-28 | $17.75 | $17.75 | 7,376 | — | — |
| 2023-06-27 | $17.65 | $17.65 | 6,714 | — | — |
| 2023-06-26 | $18.00 | $18.00 | 7,326 | — | — |
| 2023-06-23 | $18.55 | $18.55 | 8,218 | — | — |
| 2023-06-22 | $18.00 | $18.00 | 8,588 | — | — |
| 2023-06-21 | $18.50 | $18.50 | 6,148 | — | — |
| 2023-06-20 | $18.25 | $18.25 | 8,212 | — | — |
| 2023-06-16 | $20.50 | $20.50 | 13,152 | — | — |
| 2023-06-15 | $18.50 | $18.50 | 10,176 | — | — |
| 2023-06-14 | $18.40 | $18.40 | 9,918 | — | — |
| 2023-06-13 | $18.70 | $18.70 | 10,114 | — | — |
| 2023-06-12 | $19.40 | $19.40 | 15,746 | — | — |
| 2023-06-09 | $18.60 | $18.60 | 8,036 | — | — |
| 2023-06-08 | $18.65 | $18.65 | 6,434 | — | — |
| 2023-06-07 | $18.50 | $18.50 | 16,700 | — | — |
| 2023-06-06 | $19.15 | $19.15 | 10,366 | — | — |
| 2023-06-05 | $19.25 | $19.25 | 8,328 | — | — |
| 2023-06-02 | $19.95 | $19.95 | 4,920 | — | — |
| 2023-06-01 | $19.65 | $19.65 | 4,908 | — | — |
| 2023-05-31 | $19.15 | $19.15 | 11,760 | — | — |
| 2023-05-30 | $20.00 | $20.00 | 17,158 | — | — |
| 2023-05-26 | $21.00 | $21.00 | 6,300 | — | — |
| 2023-05-25 | $20.60 | $20.60 | 8,106 | — | — |
| 2023-05-24 | $20.45 | $20.45 | 8,094 | — | — |
| 2023-05-23 | $21.50 | $21.50 | 7,366 | — | — |
| 2023-05-22 | $21.75 | $21.75 | 7,978 | — | — |
| 2023-05-19 | $21.00 | $21.00 | 5,092 | — | — |
| 2023-05-18 | $20.55 | $20.55 | 7,848 | — | — |
| 2023-05-17 | $21.80 | $21.80 | 9,844 | — | — |
| 2023-05-16 | $21.75 | $21.75 | 9,402 | — | — |
| 2023-05-15 | $23.10 | $23.10 | 13,996 | — | — |
| 2023-05-12 | $24.85 | $24.85 | 8,082 | — | — |
| 2023-05-11 | $23.55 | $23.55 | 59,920 | — | — |
| 2023-05-10 | $33.50 | $33.50 | 11,018 | — | — |
| 2023-05-09 | $31.00 | $31.00 | 4,464 | — | — |
| 2023-05-08 | $32.40 | $32.40 | 6,862 | — | — |
| 2023-05-05 | $30.40 | $30.40 | 4,822 | — | — |
| 2023-05-04 | $30.50 | $30.50 | 860 | — | — |
| 2023-05-03 | $29.55 | $29.55 | 5,132 | — | — |
| 2023-05-02 | $30.20 | $30.20 | 6,612 | — | — |
| 2023-05-01 | $30.00 | $30.00 | 5,992 | — | — |
| 2023-04-28 | $28.55 | $28.55 | 4,184 | — | — |
| 2023-04-27 | $30.00 | $30.00 | 3,592 | — | — |
| 2023-04-26 | $31.00 | $31.00 | 3,792 | — | — |
| 2023-04-25 | $33.00 | $33.00 | 16,100 | — | — |
| 2023-04-24 | $34.55 | $34.55 | 14,508 | — | — |
| 2023-04-21 | $30.55 | $30.55 | 23,576 | — | — |
| 2023-04-20 | $35.75 | $35.75 | 52,046 | — | — |
| 2023-04-19 | $30.50 | $30.50 | 50,938 | — | — |
| 2023-04-18 | $25.25 | $25.25 | 21,930 | — | — |
| 2023-04-17 | $22.25 | $22.25 | 5,644 | — | — |
| 2023-04-14 | $22.00 | $22.00 | 3,512 | — | — |
| 2023-04-13 | $22.00 | $22.00 | 2,496 | — | — |
| 2023-04-12 | $21.00 | $21.00 | 3,726 | — | — |
| 2023-04-11 | $22.50 | $22.50 | 2,144 | — | — |
| 2023-04-10 | $21.30 | $21.30 | 9,578 | — | — |
| 2023-04-06 | $23.60 | $23.60 | 2,002 | — | — |
| 2023-04-05 | $24.50 | $24.50 | 5,056 | — | — |
| 2023-04-04 | $22.50 | $22.50 | 5,290 | — | — |
| 2023-04-03 | $24.50 | $24.50 | 3,408 | — | — |
| 2023-03-31 | $23.50 | $23.50 | 6,868 | — | — |
| 2023-03-30 | $24.75 | $24.75 | 9,060 | — | — |
| 2023-03-29 | $22.75 | $22.75 | 7,018 | — | — |
| 2023-03-28 | $21.65 | $21.65 | 7,264 | — | — |
| 2023-03-27 | $20.75 | $20.75 | 4,070 | — | — |
| 2023-03-24 | $19.95 | $19.95 | 4,648 | — | — |
| 2023-03-23 | $20.45 | $20.45 | 5,026 | — | — |
| 2023-03-22 | $20.60 | $20.60 | 4,274 | — | — |
| 2023-03-21 | $20.60 | $20.60 | 6,788 | — | — |
| 2023-03-20 | $20.00 | $20.00 | 7,834 | — | — |
| 2023-03-17 | $19.45 | $19.45 | 11,440 | — | — |
| 2023-03-16 | $23.00 | $23.00 | 2,734 | — | — |
| 2023-03-15 | $21.50 | $21.50 | 8,376 | — | — |
| 2023-03-14 | $22.50 | $22.50 | 4,698 | — | — |
| 2023-03-13 | $22.25 | $22.25 | 11,544 | — | — |
| 2023-03-10 | $22.85 | $22.85 | 3,960 | — | — |
| 2023-03-09 | $23.75 | $23.75 | 4,582 | — | — |
| 2023-03-08 | $24.85 | $24.85 | 6,692 | — | — |
| 2023-03-07 | $23.75 | $23.75 | 4,810 | — | — |
| 2023-03-06 | $23.75 | $23.75 | 5,300 | — | — |
| 2023-03-03 | $24.90 | $24.90 | 3,272 | — | — |
| 2023-03-02 | $23.95 | $23.95 | 3,830 | — | — |
| 2023-03-01 | $23.00 | $23.00 | 8,024 | — | — |
| 2023-02-28 | $24.00 | $24.00 | 3,112 | — | — |
| 2023-02-27 | $24.25 | $24.25 | 2,762 | — | — |
| 2023-02-24 | $24.00 | $24.00 | 1,698 | — | — |
| 2023-02-23 | $24.30 | $24.30 | 7,646 | — | — |
| 2023-02-22 | $24.50 | $24.50 | 3,010 | — | — |
| 2023-02-21 | $25.00 | $25.00 | 4,976 | — | — |
| 2023-02-17 | $25.15 | $25.15 | 2,252 | — | — |
| 2023-02-16 | $25.00 | $25.00 | 2,422 | — | — |
| 2023-02-15 | $25.45 | $25.45 | 2,060 | — | — |
| 2023-02-14 | $25.50 | $25.50 | 12,462 | — | — |
| 2023-02-13 | $25.80 | $25.80 | 8,676 | — | — |
| 2023-02-10 | $25.85 | $25.85 | 4,832 | — | — |
| 2023-02-09 | $26.00 | $26.00 | 3,408 | — | — |
| 2023-02-08 | $25.30 | $25.30 | 10,712 | — | — |
| 2023-02-07 | $27.75 | $27.75 | 2,696 | — | — |
| 2023-02-06 | $27.80 | $27.80 | 1,872 | — | — |
| 2023-02-03 | $27.50 | $27.50 | 5,268 | — | — |
| 2023-02-02 | $28.45 | $28.45 | 4,782 | — | — |
| 2023-02-01 | $27.15 | $27.15 | 5,508 | — | — |
| 2023-01-31 | $28.85 | $28.85 | 6,350 | — | — |
| 2023-01-30 | $28.50 | $28.50 | 4,678 | — | — |
| 2023-01-27 | $29.45 | $29.45 | 4,742 | — | — |
| 2023-01-26 | $29.50 | $29.50 | 4,338 | — | — |
| 2023-01-25 | $29.60 | $29.60 | 3,156 | — | — |
| 2023-01-24 | $30.00 | $30.00 | 3,850 | — | — |
| 2023-01-23 | $30.00 | $30.00 | 9,442 | — | — |
| 2023-01-20 | $29.10 | $29.10 | 4,394 | — | — |
| 2023-01-19 | $29.00 | $29.00 | 2,642 | — | — |
| 2023-01-18 | $28.60 | $28.60 | 4,338 | — | — |
| 2023-01-17 | $28.10 | $28.10 | 7,714 | — | — |
| 2023-01-13 | $27.80 | $27.80 | 8,652 | — | — |
| 2023-01-12 | $27.50 | $27.50 | 14,840 | — | — |
| 2023-01-11 | $26.60 | $26.60 | 6,028 | — | — |
| 2023-01-10 | $27.00 | $27.00 | 3,958 | — | — |
| 2023-01-09 | $26.25 | $26.25 | 5,946 | — | — |
| 2023-01-06 | $27.25 | $27.25 | 2,692 | — | — |
| 2023-01-05 | $26.70 | $26.70 | 1,432 | — | — |
| 2023-01-04 | $26.80 | $26.80 | 8,540 | — | — |
| 2023-01-03 | $26.65 | $26.65 | 3,648 | — | — |