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
- 2022-07-12 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 | $18.10 | $18.10 | 730 | — | — |
| 2023-12-28 | $19.00 | $19.00 | 1,010 | — | — |
| 2023-12-27 | $17.90 | $17.90 | 460 | — | — |
| 2023-12-26 | $19.00 | $19.00 | 1,920 | — | — |
| 2023-12-22 | $16.60 | $16.60 | 1,390 | — | — |
| 2023-12-21 | $17.30 | $17.30 | 300 | — | — |
| 2023-12-20 | $17.15 | $17.15 | 650 | — | — |
| 2023-12-19 | $17.50 | $17.50 | 580 | — | — |
| 2023-12-18 | $17.70 | $17.70 | 1,060 | — | — |
| 2023-12-15 | $18.50 | $18.50 | 750 | — | — |
| 2023-12-14 | $18.85 | $18.85 | 1,030 | — | — |
| 2023-12-13 | $19.00 | $19.00 | 1,450 | — | — |
| 2023-12-12 | $18.40 | $18.40 | 1,110 | — | — |
| 2023-12-11 | $18.65 | $18.65 | 4,320 | — | — |
| 2023-12-08 | $18.20 | $18.20 | 2,100 | — | — |
| 2023-12-07 | $19.35 | $19.35 | 5,580 | — | — |
| 2023-12-06 | $18.50 | $18.50 | 4,430 | — | — |
| 2023-12-05 | $17.20 | $17.20 | 5,150 | — | — |
| 2023-12-04 | $16.40 | $16.40 | 5,850 | — | — |
| 2023-12-01 | $14.50 | $14.50 | 340 | — | — |
| 2023-11-30 | $14.90 | $14.90 | 370 | — | — |
| 2023-11-29 | $14.30 | $14.30 | 330 | — | — |
| 2023-11-28 | $13.80 | $13.80 | 1,010 | — | — |
| 2023-11-27 | $16.00 | $16.00 | 1,300 | — | — |
| 2023-11-24 | $15.70 | $15.70 | 2,970 | — | — |
| 2023-11-22 | $14.50 | $14.50 | 280 | — | — |
| 2023-11-21 | $14.50 | $14.50 | 510 | — | — |
| 2023-11-20 | $15.40 | $15.40 | 170 | — | — |
| 2023-11-17 | $15.60 | $15.60 | 1,540 | — | — |
| 2023-11-16 | $15.50 | $15.50 | 740 | — | — |
| 2023-11-15 | $15.50 | $15.50 | 1,260 | — | — |
| 2023-11-14 | $16.00 | $16.00 | 1,620 | — | — |
| 2023-11-13 | $14.60 | $14.60 | 1,820 | — | — |
| 2023-11-10 | $13.45 | $13.45 | 550 | — | — |
| 2023-11-09 | $13.60 | $13.60 | 1,920 | — | — |
| 2023-11-08 | $13.11 | $13.11 | 1,750 | — | — |
| 2023-11-07 | $13.40 | $13.40 | 100 | — | — |
| 2023-11-06 | $13.50 | $13.50 | 310 | — | — |
| 2023-11-03 | $12.70 | $12.70 | 1,170 | — | — |
| 2023-11-02 | $12.80 | $12.80 | 390 | — | — |
| 2023-11-01 | $12.70 | $12.70 | 270 | — | — |
| 2023-10-31 | $12.15 | $12.15 | 820 | — | — |
| 2023-10-30 | $13.45 | $13.45 | 940 | — | — |
| 2023-10-27 | $13.80 | $13.80 | 1,700 | — | — |
| 2023-10-26 | $14.10 | $14.10 | 520 | — | — |
| 2023-10-25 | $14.40 | $14.40 | 2,240 | — | — |
| 2023-10-24 | $14.10 | $14.10 | 8,260 | — | — |
| 2023-10-23 | $12.70 | $12.70 | 30 | — | — |
| 2023-10-20 | $12.70 | $12.70 | 1,050 | — | — |
| 2023-10-19 | $13.40 | $13.40 | 100 | — | — |
| 2023-10-18 | $14.00 | $14.00 | 2,280 | — | — |
| 2023-10-17 | $14.00 | $14.00 | 1,780 | — | — |
| 2023-10-16 | $13.40 | $13.40 | 5,660 | — | — |
| 2023-10-13 | $11.70 | $11.70 | 590 | — | — |
| 2023-10-12 | $11.70 | $11.70 | 1,330 | — | — |
| 2023-10-11 | $13.00 | $13.00 | 590 | — | — |
| 2023-10-10 | $13.80 | $13.80 | 11,980 | — | — |
| 2023-10-09 | $14.10 | $14.10 | 4,410 | — | — |
| 2023-10-06 | $12.20 | $12.20 | 1,080 | — | — |
| 2023-10-05 | $12.60 | $12.60 | 2,350 | — | — |
| 2023-10-04 | $14.00 | $14.00 | 620 | — | — |
| 2023-10-03 | $13.90 | $13.90 | 9,480 | — | — |
| 2023-10-02 | $14.20 | $14.20 | 2,550 | — | — |
| 2023-09-29 | $12.60 | $12.60 | 2,690 | — | — |
| 2023-09-28 | $13.80 | $13.80 | 7,410 | — | — |
| 2023-09-27 | $12.70 | $12.70 | 7,950 | — | — |
| 2023-09-26 | $11.58 | $11.58 | 9,620 | — | — |
| 2023-09-25 | $11.20 | $11.20 | 660 | — | — |
| 2023-09-22 | $12.00 | $12.00 | 4,460 | — | — |
| 2023-09-21 | $11.50 | $11.50 | 10,800 | — | — |
| 2023-09-20 | $11.60 | $11.60 | 5,180 | — | — |
| 2023-09-19 | $11.00 | $11.00 | 780 | — | — |
| 2023-09-18 | $11.50 | $11.50 | 980 | — | — |
| 2023-09-15 | $11.21 | $11.21 | 5,780 | — | — |
| 2023-09-14 | $11.40 | $11.40 | 14,900 | — | — |
| 2023-09-13 | $11.50 | $11.50 | 3,110 | — | — |
| 2023-09-12 | $10.90 | $10.90 | 3,630 | — | — |
| 2023-09-11 | $10.20 | $10.20 | 6,050 | — | — |
| 2023-09-08 | $12.70 | $12.70 | 7,770 | — | — |
| 2023-09-07 | $11.40 | $11.40 | 8,100 | — | — |
| 2023-09-06 | $10.52 | $10.52 | 3,000 | — | — |
| 2023-09-05 | $10.50 | $10.50 | 1,590 | — | — |
| 2023-09-01 | $10.40 | $10.40 | 1,400 | — | — |
| 2023-08-31 | $10.50 | $10.50 | 3,460 | — | — |
| 2023-08-30 | $10.70 | $10.70 | 2,350 | — | — |
| 2023-08-29 | $10.40 | $10.40 | 11,310 | — | — |
| 2023-08-28 | $10.40 | $10.40 | 4,160 | — | — |
| 2023-08-25 | $10.30 | $10.30 | 7,390 | — | — |
| 2023-08-24 | $10.50 | $10.50 | 2,390 | — | — |
| 2023-08-23 | $10.30 | $10.30 | 6,710 | — | — |
| 2023-08-22 | $10.40 | $10.40 | 8,330 | — | — |
| 2023-08-21 | $10.50 | $10.50 | 5,900 | — | — |
| 2023-08-18 | $10.80 | $10.80 | 1,530 | — | — |
| 2023-08-17 | $10.70 | $10.70 | 2,290 | — | — |
| 2023-08-16 | $10.60 | $10.60 | 7,200 | — | — |
| 2023-08-15 | $12.00 | $12.00 | 4,860 | — | — |
| 2023-08-14 | $12.90 | $12.90 | 8,160 | — | — |
| 2023-08-11 | $12.20 | $12.20 | 10,040 | — | — |
| 2023-08-10 | $12.80 | $12.80 | 3,400 | — | — |
| 2023-08-09 | $13.30 | $13.30 | 3,910 | — | — |
| 2023-08-08 | $13.80 | $13.80 | 11,720 | — | — |
| 2023-08-07 | $13.00 | $13.00 | 8,310 | — | — |
| 2023-08-04 | $14.40 | $14.40 | 12,400 | — | — |
| 2023-08-03 | $14.40 | $14.40 | 5,570 | — | — |
| 2023-08-02 | $14.60 | $14.60 | 12,470 | — | — |
| 2023-08-01 | $16.00 | $16.00 | 12,340 | — | — |
| 2023-07-31 | $14.70 | $14.70 | 108,190 | — | — |
| 2023-07-28 | $14.30 | $14.30 | 13,160 | — | — |
| 2023-07-27 | $14.00 | $14.00 | 4,910 | — | — |
| 2023-07-26 | $15.50 | $15.50 | 6,130 | — | — |
| 2023-07-25 | $16.17 | $16.17 | 1,410 | — | — |
| 2023-07-24 | $15.30 | $15.30 | 2,480 | — | — |
| 2023-07-21 | $16.20 | $16.20 | 7,030 | — | — |
| 2023-07-20 | $17.05 | $17.05 | 1,120 | — | — |
| 2023-07-19 | $16.90 | $16.90 | 15,670 | — | — |
| 2023-07-18 | $18.10 | $18.10 | 2,720 | — | — |
| 2023-07-17 | $18.45 | $18.45 | 3,480 | — | — |
| 2023-07-14 | $16.87 | $16.87 | 7,090 | — | — |
| 2023-07-13 | $17.60 | $17.60 | 19,070 | — | — |
| 2023-07-12 | $18.60 | $18.60 | 6,930 | — | — |
| 2023-07-11 | $19.00 | $19.00 | 2,790 | — | — |
| 2023-07-10 | $18.00 | $18.00 | 6,350 | — | — |
| 2023-07-07 | $18.70 | $18.70 | 9,310 | — | — |
| 2023-07-06 | $19.60 | $19.60 | 11,740 | — | — |
| 2023-07-05 | $21.00 | $21.00 | 17,690 | — | — |
| 2023-07-03 | $20.30 | $20.30 | 1,380 | — | — |
| 2023-06-30 | $19.70 | $19.70 | 14,170 | — | — |
| 2023-06-29 | $19.50 | $19.50 | 5,500 | — | — |
| 2023-06-28 | $20.30 | $20.30 | 9,430 | — | — |
| 2023-06-27 | $20.55 | $20.55 | 8,850 | — | — |
| 2023-06-26 | $19.20 | $19.20 | 11,920 | — | — |
| 2023-06-23 | $18.40 | $18.40 | 1,200 | — | — |
| 2023-06-22 | $19.90 | $19.90 | 3,160 | — | — |
| 2023-06-21 | $19.00 | $19.00 | 5,770 | — | — |
| 2023-06-20 | $20.40 | $20.40 | 7,640 | — | — |
| 2023-06-16 | $21.70 | $21.70 | 9,680 | — | — |
| 2023-06-15 | $23.00 | $23.00 | 22,220 | — | — |
| 2023-06-14 | $25.45 | $25.45 | 7,250 | — | — |
| 2023-06-13 | $25.75 | $25.75 | 9,850 | — | — |
| 2023-06-12 | $25.90 | $25.90 | 16,570 | — | — |
| 2023-06-09 | $27.00 | $27.00 | 32,770 | — | — |
| 2023-06-08 | $27.20 | $27.20 | 122,490 | — | — |
| 2023-06-07 | $21.60 | $21.60 | 13,840 | — | — |
| 2023-06-06 | $20.90 | $20.90 | 17,130 | — | — |
| 2023-06-05 | $21.50 | $21.50 | 35,390 | — | — |
| 2023-06-02 | $21.50 | $21.50 | 27,400 | — | — |
| 2023-06-01 | $20.80 | $20.80 | 42,120 | — | — |
| 2023-05-31 | $21.20 | $21.20 | 47,610 | — | — |
| 2023-05-30 | $24.50 | $24.50 | 78,850 | — | — |
| 2023-05-26 | $23.50 | $23.50 | 115,030 | — | — |
| 2023-05-25 | $23.70 | $23.70 | 2,484,820 | — | — |
| 2023-05-24 | $14.50 | $14.50 | 16,630 | — | — |
| 2023-05-23 | $14.10 | $14.10 | 3,070 | — | — |
| 2023-05-22 | $13.60 | $13.60 | 6,000 | — | — |
| 2023-05-19 | $15.40 | $15.40 | 19,300 | — | — |
| 2023-05-18 | $14.60 | $14.60 | 16,670 | — | — |
| 2023-05-17 | $12.40 | $12.40 | 3,350 | — | — |
| 2023-05-16 | $11.20 | $11.20 | 9,850 | — | — |
| 2023-05-15 | $13.30 | $13.30 | 73,780 | — | — |
| 2023-05-12 | $11.14 | $11.14 | 13,780 | — | — |
| 2023-05-11 | $10.90 | $10.90 | 720 | — | — |
| 2023-05-10 | $11.05 | $11.05 | 1,130 | — | — |
| 2023-05-09 | $11.00 | $11.00 | 1,100 | — | — |
| 2023-05-08 | $10.70 | $10.70 | 5,150 | — | — |
| 2023-05-05 | $10.85 | $10.85 | 1,840 | — | — |
| 2023-05-04 | $10.90 | $10.90 | 1,060 | — | — |
| 2023-05-03 | $10.60 | $10.60 | 4,630 | — | — |
| 2023-05-02 | $11.30 | $11.30 | 57,820 | — | — |
| 2023-05-01 | $12.60 | $12.60 | 25,750 | — | — |
| 2023-04-28 | $10.97 | $10.97 | 2,450 | — | — |
| 2023-04-27 | $10.40 | $10.40 | 630 | — | — |
| 2023-04-26 | $10.65 | $10.65 | 870 | — | — |
| 2023-04-25 | $10.80 | $10.80 | 780 | — | — |
| 2023-04-24 | $10.95 | $10.95 | 550 | — | — |
| 2023-04-21 | $10.80 | $10.80 | 290 | — | — |
| 2023-04-20 | $11.10 | $11.10 | 40 | — | — |
| 2023-04-19 | $11.10 | $11.10 | 1,360 | — | — |
| 2023-04-18 | $11.40 | $11.40 | 960 | — | — |
| 2023-04-17 | $11.30 | $11.30 | 640 | — | — |
| 2023-04-14 | $11.17 | $11.17 | 2,230 | — | — |
| 2023-04-13 | $11.27 | $11.27 | 8,330 | — | — |
| 2023-04-12 | $10.80 | $10.80 | 470 | — | — |
| 2023-04-11 | $10.80 | $10.80 | 380 | — | — |
| 2023-04-10 | $10.80 | $10.80 | 1,350 | — | — |
| 2023-04-06 | $10.70 | $10.70 | 610 | — | — |
| 2023-04-05 | $10.80 | $10.80 | 380 | — | — |
| 2023-04-04 | $10.80 | $10.80 | 1,130 | — | — |
| 2023-04-03 | $10.60 | $10.60 | 630 | — | — |
| 2023-03-31 | $10.40 | $10.40 | 3,620 | — | — |
| 2023-03-30 | $10.70 | $10.70 | 1,550 | — | — |
| 2023-03-29 | $10.40 | $10.40 | 440 | — | — |
| 2023-03-28 | $10.40 | $10.40 | 8,090 | — | — |
| 2023-03-27 | $10.30 | $10.30 | 490 | — | — |
| 2023-03-24 | $10.70 | $10.70 | 1,340 | — | — |
| 2023-03-23 | $10.95 | $10.95 | 1,600 | — | — |
| 2023-03-22 | $11.30 | $11.30 | 820 | — | — |
| 2023-03-21 | $10.60 | $10.60 | 2,590 | — | — |
| 2023-03-20 | $10.10 | $10.10 | 1,570 | — | — |
| 2023-03-17 | $10.10 | $10.10 | 760 | — | — |
| 2023-03-16 | $10.05 | $10.05 | 1,000 | — | — |
| 2023-03-15 | $10.30 | $10.30 | 270 | — | — |
| 2023-03-14 | $10.50 | $10.50 | 4,400 | — | — |
| 2023-03-13 | $11.40 | $11.40 | 1,020 | — | — |
| 2023-03-10 | $10.60 | $10.60 | 1,730 | — | — |
| 2023-03-09 | $11.10 | $11.10 | 950 | — | — |
| 2023-03-08 | $11.30 | $11.30 | 930 | — | — |
| 2023-03-07 | $11.20 | $11.20 | 5,000 | — | — |
| 2023-03-06 | $11.50 | $11.50 | 1,660 | — | — |
| 2023-03-03 | $12.10 | $12.10 | 660 | — | — |
| 2023-03-02 | $12.00 | $12.00 | 2,860 | — | — |
| 2023-03-01 | $11.56 | $11.56 | 1,770 | — | — |
| 2023-02-28 | $11.50 | $11.50 | 60 | — | — |
| 2023-02-27 | $11.50 | $11.50 | 2,750 | — | — |
| 2023-02-24 | $11.88 | $11.88 | 2,670 | — | — |
| 2023-02-23 | $12.60 | $12.60 | 3,080 | — | — |
| 2023-02-22 | $13.10 | $13.10 | 2,080 | — | — |
| 2023-02-21 | $12.85 | $12.85 | 2,050 | — | — |
| 2023-02-17 | $13.20 | $13.20 | 2,440 | — | — |
| 2023-02-16 | $13.60 | $13.60 | 260 | — | — |
| 2023-02-15 | $13.60 | $13.60 | 1,130 | — | — |
| 2023-02-14 | $13.20 | $13.20 | 4,450 | — | — |
| 2023-02-13 | $13.20 | $13.20 | 5,030 | — | — |
| 2023-02-10 | $12.20 | $12.20 | 3,010 | — | — |
| 2023-02-09 | $12.80 | $12.80 | 8,110 | — | — |
| 2023-02-08 | $13.85 | $13.85 | 2,360 | — | — |
| 2023-02-07 | $14.32 | $14.32 | 2,860 | — | — |
| 2023-02-06 | $14.83 | $14.83 | 4,960 | — | — |
| 2023-02-03 | $13.60 | $13.60 | 8,000 | — | — |
| 2023-02-02 | $13.60 | $13.60 | 5,450 | — | — |
| 2023-02-01 | $13.47 | $13.47 | 9,520 | — | — |
| 2023-01-31 | $13.40 | $13.40 | 4,180 | — | — |
| 2023-01-30 | $13.50 | $13.50 | 7,790 | — | — |
| 2023-01-27 | $13.10 | $13.10 | 2,220 | — | — |
| 2023-01-26 | $13.50 | $13.50 | 11,720 | — | — |
| 2023-01-25 | $14.90 | $14.90 | 9,570 | — | — |
| 2023-01-24 | $16.00 | $16.00 | 3,650 | — | — |
| 2023-01-23 | $17.00 | $17.00 | 12,750 | — | — |
| 2023-01-20 | $15.90 | $15.90 | 7,120 | — | — |
| 2023-01-19 | $15.10 | $15.10 | 6,260 | — | — |
| 2023-01-18 | $15.30 | $15.30 | 19,380 | — | — |
| 2023-01-17 | $16.40 | $16.40 | 85,590 | — | — |
| 2023-01-13 | $14.00 | $14.00 | 14,290 | — | — |
| 2023-01-12 | $12.90 | $12.90 | 10,290 | — | — |
| 2023-01-11 | $12.30 | $12.30 | 5,600 | — | — |
| 2023-01-10 | $12.10 | $12.10 | 2,310 | — | — |
| 2023-01-09 | $11.80 | $11.80 | 7,240 | — | — |
| 2023-01-06 | $10.90 | $10.90 | 15,010 | — | — |
| 2023-01-05 | $12.80 | $12.80 | 17,530 | — | — |
| 2023-01-04 | $11.80 | $11.80 | 1,630 | — | — |
| 2023-01-03 | $11.74 | $11.74 | 2,490 | — | — |