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
- 2016-06-14 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 | $7.88 | $7.88 | 125,065 | — | — |
| 2023-12-28 | $8.54 | $8.54 | 237,645 | — | — |
| 2023-12-27 | $9.26 | $9.26 | 298,400 | — | — |
| 2023-12-26 | $8.92 | $8.92 | 79,615 | — | — |
| 2023-12-22 | $8.46 | $8.46 | 61,120 | — | — |
| 2023-12-21 | $8.56 | $8.56 | 33,755 | — | — |
| 2023-12-20 | $8.38 | $8.38 | 100,120 | — | — |
| 2023-12-19 | $8.28 | $8.28 | 133,585 | — | — |
| 2023-12-18 | $7.54 | $7.54 | 62,190 | — | — |
| 2023-12-15 | $7.68 | $7.68 | 95,190 | — | — |
| 2023-12-14 | $8.22 | $8.22 | 47,415 | — | — |
| 2023-12-13 | $8.02 | $8.02 | 56,135 | — | — |
| 2023-12-12 | $8.02 | $8.02 | 76,635 | — | — |
| 2023-12-11 | $8.58 | $8.58 | 44,360 | — | — |
| 2023-12-08 | $8.52 | $8.52 | 46,395 | — | — |
| 2023-12-07 | $8.84 | $8.84 | 43,870 | — | — |
| 2023-12-06 | $8.90 | $8.90 | 61,485 | — | — |
| 2023-12-05 | $8.98 | $8.98 | 56,370 | — | — |
| 2023-12-04 | $8.74 | $8.74 | 88,630 | — | — |
| 2023-12-01 | $9.46 | $9.46 | 81,175 | — | — |
| 2023-11-30 | $9.60 | $9.60 | 56,970 | — | — |
| 2023-11-29 | $9.60 | $9.60 | 124,935 | — | — |
| 2023-11-28 | $9.68 | $9.68 | 70,060 | — | — |
| 2023-11-27 | $9.44 | $9.44 | 101,190 | — | — |
| 2023-11-24 | $9.20 | $9.20 | 75,825 | — | — |
| 2023-11-22 | $9.02 | $9.02 | 117,110 | — | — |
| 2023-11-21 | $8.60 | $8.60 | 39,105 | — | — |
| 2023-11-20 | $8.80 | $8.80 | 115,405 | — | — |
| 2023-11-17 | $9.20 | $9.20 | 101,330 | — | — |
| 2023-11-16 | $8.72 | $8.72 | 93,475 | — | — |
| 2023-11-15 | $8.92 | $8.92 | 75,475 | — | — |
| 2023-11-14 | $8.80 | $8.80 | 62,885 | — | — |
| 2023-11-13 | $8.08 | $8.08 | 64,045 | — | — |
| 2023-11-10 | $8.00 | $8.00 | 143,600 | — | — |
| 2023-11-09 | $8.90 | $8.90 | 165,665 | — | — |
| 2023-11-08 | $10.00 | $10.00 | 227,200 | — | — |
| 2023-11-07 | $10.14 | $10.14 | 474,720 | — | — |
| 2023-11-06 | $8.96 | $8.96 | 289,395 | — | — |
| 2023-11-03 | $8.54 | $8.54 | 1,076,425 | — | — |
| 2023-11-02 | $6.80 | $6.80 | 2,872,400 | — | — |
| 2023-11-01 | $12.64 | $12.64 | 451,815 | — | — |
| 2023-10-31 | $12.00 | $12.00 | 363,960 | — | — |
| 2023-10-30 | $10.86 | $10.86 | 310,050 | — | — |
| 2023-10-27 | $10.00 | $10.00 | 381,745 | — | — |
| 2023-10-26 | $10.68 | $10.68 | 284,735 | — | — |
| 2023-10-25 | $10.60 | $10.60 | 241,790 | — | — |
| 2023-10-24 | $11.00 | $11.00 | 655,885 | — | — |
| 2023-10-23 | $9.26 | $9.26 | 630,200 | — | — |
| 2023-10-20 | $9.64 | $9.64 | 1,112,200 | — | — |
| 2023-10-19 | $13.20 | $13.20 | 6,284,170 | — | — |
| 2023-10-18 | $9.44 | $9.44 | 1,055,750 | — | — |
| 2023-10-17 | $7.94 | $7.94 | 380,450 | — | — |
| 2023-10-16 | $6.94 | $6.94 | 304,305 | — | — |
| 2023-10-13 | $6.50 | $6.50 | 704,170 | — | — |
| 2023-10-12 | $5.48 | $5.48 | 321,045 | — | — |
| 2023-10-11 | $5.08 | $5.08 | 151,385 | — | — |
| 2023-10-10 | $4.96 | $4.96 | 239,860 | — | — |
| 2023-10-09 | $4.62 | $4.62 | 104,715 | — | — |
| 2023-10-06 | $4.56 | $4.56 | 156,060 | — | — |
| 2023-10-05 | $4.56 | $4.56 | 159,545 | — | — |
| 2023-10-04 | $4.74 | $4.74 | 138,400 | — | — |
| 2023-10-03 | $4.76 | $4.76 | 215,590 | — | — |
| 2023-10-02 | $4.48 | $4.48 | 96,235 | — | — |
| 2023-09-29 | $4.42 | $4.42 | 116,715 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 131,980 | — | — |
| 2023-09-27 | $4.34 | $4.34 | 121,070 | — | — |
| 2023-09-26 | $4.40 | $4.40 | 202,905 | — | — |
| 2023-09-25 | $4.26 | $4.26 | 111,215 | — | — |
| 2023-09-22 | $4.18 | $4.18 | 155,220 | — | — |
| 2023-09-21 | $4.20 | $4.20 | 172,005 | — | — |
| 2023-09-20 | $4.30 | $4.30 | 133,105 | — | — |
| 2023-09-19 | $4.50 | $4.50 | 230,510 | — | — |
| 2023-09-18 | $4.24 | $4.24 | 139,235 | — | — |
| 2023-09-15 | $4.30 | $4.30 | 222,115 | — | — |
| 2023-09-14 | $4.54 | $4.54 | 225,050 | — | — |
| 2023-09-13 | $4.72 | $4.72 | 762,885 | — | — |
| 2023-09-12 | $4.36 | $4.36 | 206,015 | — | — |
| 2023-09-11 | $4.24 | $4.24 | 205,680 | — | — |
| 2023-09-08 | $4.08 | $4.08 | 291,620 | — | — |
| 2023-09-07 | $4.34 | $4.34 | 243,645 | — | — |
| 2023-09-06 | $4.44 | $4.44 | 356,715 | — | — |
| 2023-09-05 | $4.60 | $4.60 | 633,710 | — | — |
| 2023-09-01 | $4.52 | $4.52 | 1,016,070 | — | — |
| 2023-08-31 | $4.56 | $4.56 | 2,157,930 | — | — |
| 2023-08-30 | $5.38 | $5.38 | 7,079,140 | — | — |
| 2023-08-29 | $28.20 | $28.20 | 385,310 | — | — |
| 2023-08-28 | $25.60 | $25.60 | 384,695 | — | — |
| 2023-08-25 | $23.20 | $23.20 | 130,365 | — | — |
| 2023-08-24 | $23.80 | $23.80 | 170,505 | — | — |
| 2023-08-23 | $25.50 | $25.50 | 49,270 | — | — |
| 2023-08-22 | $25.30 | $25.30 | 99,060 | — | — |
| 2023-08-21 | $27.40 | $27.40 | 72,395 | — | — |
| 2023-08-18 | $26.60 | $26.60 | 166,530 | — | — |
| 2023-08-17 | $28.50 | $28.50 | 62,475 | — | — |
| 2023-08-16 | $27.20 | $27.20 | 174,815 | — | — |
| 2023-08-15 | $31.00 | $31.00 | 45,795 | — | — |
| 2023-08-14 | $31.40 | $31.40 | 115,080 | — | — |
| 2023-08-11 | $32.00 | $32.00 | 55,690 | — | — |
| 2023-08-10 | $32.20 | $32.20 | 57,530 | — | — |
| 2023-08-09 | $32.80 | $32.80 | 30,950 | — | — |
| 2023-08-08 | $33.40 | $33.40 | 51,655 | — | — |
| 2023-08-07 | $32.80 | $32.80 | 47,185 | — | — |
| 2023-08-04 | $32.60 | $32.60 | 50,115 | — | — |
| 2023-08-03 | $33.00 | $33.00 | 26,990 | — | — |
| 2023-08-02 | $33.00 | $33.00 | 50,100 | — | — |
| 2023-08-01 | $33.40 | $33.40 | 36,410 | — | — |
| 2023-07-31 | $34.60 | $34.60 | 43,390 | — | — |
| 2023-07-28 | $33.20 | $33.20 | 28,545 | — | — |
| 2023-07-27 | $33.00 | $33.00 | 34,920 | — | — |
| 2023-07-26 | $32.40 | $32.40 | 37,135 | — | — |
| 2023-07-25 | $32.20 | $32.20 | 35,950 | — | — |
| 2023-07-24 | $33.60 | $33.60 | 51,190 | — | — |
| 2023-07-21 | $34.60 | $34.60 | 47,940 | — | — |
| 2023-07-20 | $33.60 | $33.60 | 74,435 | — | — |
| 2023-07-19 | $35.60 | $35.60 | 149,520 | — | — |
| 2023-07-18 | $34.80 | $34.80 | 42,555 | — | — |
| 2023-07-17 | $32.80 | $32.80 | 76,255 | — | — |
| 2023-07-14 | $33.00 | $33.00 | 81,700 | — | — |
| 2023-07-13 | $35.20 | $35.20 | 89,275 | — | — |
| 2023-07-12 | $34.80 | $34.80 | 42,805 | — | — |
| 2023-07-11 | $34.60 | $34.60 | 45,740 | — | — |
| 2023-07-10 | $34.60 | $34.60 | 47,325 | — | — |
| 2023-07-07 | $32.60 | $32.60 | 32,900 | — | — |
| 2023-07-06 | $33.40 | $33.40 | 65,575 | — | — |
| 2023-07-05 | $34.60 | $34.60 | 58,455 | — | — |
| 2023-07-03 | $34.20 | $34.20 | 22,055 | — | — |
| 2023-06-30 | $34.80 | $34.80 | 60,245 | — | — |
| 2023-06-29 | $32.60 | $32.60 | 36,460 | — | — |
| 2023-06-28 | $33.30 | $33.30 | 35,365 | — | — |
| 2023-06-27 | $33.00 | $33.00 | 38,295 | — | — |
| 2023-06-26 | $31.60 | $31.60 | 77,745 | — | — |
| 2023-06-23 | $35.00 | $35.00 | 189,015 | — | — |
| 2023-06-22 | $34.60 | $34.60 | 39,505 | — | — |
| 2023-06-21 | $35.00 | $35.00 | 76,790 | — | — |
| 2023-06-20 | $35.40 | $35.40 | 102,255 | — | — |
| 2023-06-16 | $36.20 | $36.20 | 75,555 | — | — |
| 2023-06-15 | $35.60 | $35.60 | 163,430 | — | — |
| 2023-06-14 | $33.60 | $33.60 | 63,055 | — | — |
| 2023-06-13 | $32.80 | $32.80 | 92,035 | — | — |
| 2023-06-12 | $33.00 | $33.00 | 102,795 | — | — |
| 2023-06-09 | $34.60 | $34.60 | 47,235 | — | — |
| 2023-06-08 | $34.80 | $34.80 | 118,705 | — | — |
| 2023-06-07 | $37.80 | $37.80 | 127,295 | — | — |
| 2023-06-06 | $35.80 | $35.80 | 143,260 | — | — |
| 2023-06-05 | $35.00 | $35.00 | 138,370 | — | — |
| 2023-06-02 | $32.10 | $32.10 | 65,810 | — | — |
| 2023-06-01 | $32.60 | $32.60 | 61,630 | — | — |
| 2023-05-31 | $30.00 | $30.00 | 58,450 | — | — |
| 2023-05-30 | $30.00 | $30.00 | 45,190 | — | — |
| 2023-05-26 | $29.50 | $29.50 | 28,405 | — | — |
| 2023-05-25 | $27.00 | $27.00 | 58,925 | — | — |
| 2023-05-24 | $29.80 | $29.80 | 50,510 | — | — |
| 2023-05-23 | $30.40 | $30.40 | 103,675 | — | — |
| 2023-05-22 | $32.60 | $32.60 | 155,000 | — | — |
| 2023-05-19 | $26.80 | $26.80 | 99,215 | — | — |
| 2023-05-18 | $24.40 | $24.40 | 24,040 | — | — |
| 2023-05-17 | $24.00 | $24.00 | 28,855 | — | — |
| 2023-05-16 | $23.80 | $23.80 | 39,690 | — | — |
| 2023-05-15 | $24.00 | $24.00 | 28,210 | — | — |
| 2023-05-12 | $23.00 | $23.00 | 18,095 | — | — |
| 2023-05-11 | $22.60 | $22.60 | 35,330 | — | — |
| 2023-05-10 | $23.60 | $23.60 | 37,385 | — | — |
| 2023-05-09 | $23.40 | $23.40 | 25,150 | — | — |
| 2023-05-08 | $22.80 | $22.80 | 27,950 | — | — |
| 2023-05-05 | $23.00 | $23.00 | 25,715 | — | — |
| 2023-05-04 | $22.20 | $22.20 | 18,305 | — | — |
| 2023-05-03 | $22.40 | $22.40 | 26,195 | — | — |
| 2023-05-02 | $22.20 | $22.20 | 26,010 | — | — |
| 2023-05-01 | $23.40 | $23.40 | 65,075 | — | — |
| 2023-04-28 | $21.00 | $21.00 | 26,215 | — | — |
| 2023-04-27 | $21.20 | $21.20 | 23,585 | — | — |
| 2023-04-26 | $21.60 | $21.60 | 27,170 | — | — |
| 2023-04-25 | $21.80 | $21.80 | 26,365 | — | — |
| 2023-04-24 | $21.80 | $21.80 | 36,360 | — | — |
| 2023-04-21 | $23.40 | $23.40 | 35,385 | — | — |
| 2023-04-20 | $23.80 | $23.80 | 61,495 | — | — |
| 2023-04-19 | $23.00 | $23.00 | 42,775 | — | — |
| 2023-04-18 | $21.80 | $21.80 | 14,585 | — | — |
| 2023-04-17 | $21.60 | $21.60 | 22,235 | — | — |
| 2023-04-14 | $21.60 | $21.60 | 16,860 | — | — |
| 2023-04-13 | $21.40 | $21.40 | 14,585 | — | — |
| 2023-04-12 | $21.00 | $21.00 | 11,580 | — | — |
| 2023-04-11 | $21.20 | $21.20 | 12,440 | — | — |
| 2023-04-10 | $20.80 | $20.80 | 22,975 | — | — |
| 2023-04-06 | $20.60 | $20.60 | 20,065 | — | — |
| 2023-04-05 | $20.40 | $20.40 | 26,640 | — | — |
| 2023-04-04 | $20.40 | $20.40 | 27,515 | — | — |
| 2023-04-03 | $21.40 | $21.40 | 22,740 | — | — |
| 2023-03-31 | $21.80 | $21.80 | 22,885 | — | — |
| 2023-03-30 | $21.80 | $21.80 | 15,405 | — | — |
| 2023-03-29 | $21.00 | $21.00 | 19,725 | — | — |
| 2023-03-28 | $20.00 | $20.00 | 14,490 | — | — |
| 2023-03-27 | $20.20 | $20.20 | 18,780 | — | — |
| 2023-03-24 | $20.60 | $20.60 | 19,320 | — | — |
| 2023-03-23 | $20.60 | $20.60 | 19,685 | — | — |
| 2023-03-22 | $20.60 | $20.60 | 12,840 | — | — |
| 2023-03-21 | $21.60 | $21.60 | 23,535 | — | — |
| 2023-03-20 | $20.60 | $20.60 | 24,405 | — | — |
| 2023-03-17 | $20.00 | $20.00 | 194,480 | — | — |
| 2023-03-16 | $20.20 | $20.20 | 28,825 | — | — |
| 2023-03-15 | $20.20 | $20.20 | 26,550 | — | — |
| 2023-03-14 | $20.60 | $20.60 | 23,940 | — | — |
| 2023-03-13 | $20.80 | $20.80 | 41,015 | — | — |
| 2023-03-10 | $20.20 | $20.20 | 37,890 | — | — |
| 2023-03-09 | $21.00 | $21.00 | 32,065 | — | — |
| 2023-03-08 | $21.80 | $21.80 | 30,250 | — | — |
| 2023-03-07 | $23.00 | $23.00 | 18,315 | — | — |
| 2023-03-06 | $22.60 | $22.60 | 20,775 | — | — |
| 2023-03-03 | $22.40 | $22.40 | 34,755 | — | — |
| 2023-03-02 | $20.60 | $20.60 | 54,205 | — | — |
| 2023-03-01 | $21.60 | $21.60 | 17,730 | — | — |
| 2023-02-28 | $21.80 | $21.80 | 16,695 | — | — |
| 2023-02-27 | $22.00 | $22.00 | 24,250 | — | — |
| 2023-02-24 | $22.80 | $22.80 | 16,730 | — | — |
| 2023-02-23 | $23.30 | $23.30 | 19,280 | — | — |
| 2023-02-22 | $23.20 | $23.20 | 16,545 | — | — |
| 2023-02-21 | $23.20 | $23.20 | 47,830 | — | — |
| 2023-02-17 | $22.20 | $22.20 | 38,330 | — | — |
| 2023-02-16 | $22.40 | $22.40 | 24,995 | — | — |
| 2023-02-15 | $23.20 | $23.20 | 16,945 | — | — |
| 2023-02-14 | $23.80 | $23.80 | 21,555 | — | — |
| 2023-02-13 | $24.00 | $24.00 | 48,455 | — | — |
| 2023-02-10 | $25.00 | $25.00 | 20,725 | — | — |
| 2023-02-09 | $25.60 | $25.60 | 17,635 | — | — |
| 2023-02-08 | $25.40 | $25.40 | 23,275 | — | — |
| 2023-02-07 | $25.40 | $25.40 | 35,525 | — | — |
| 2023-02-06 | $25.20 | $25.20 | 74,485 | — | — |
| 2023-02-03 | $23.00 | $23.00 | 13,095 | — | — |
| 2023-02-02 | $23.80 | $23.80 | 32,395 | — | — |
| 2023-02-01 | $23.40 | $23.40 | 24,140 | — | — |
| 2023-01-31 | $23.00 | $23.00 | 11,240 | — | — |
| 2023-01-30 | $23.00 | $23.00 | 19,580 | — | — |
| 2023-01-27 | $23.40 | $23.40 | 24,360 | — | — |
| 2023-01-26 | $22.80 | $22.80 | 16,665 | — | — |
| 2023-01-25 | $22.20 | $22.20 | 12,055 | — | — |
| 2023-01-24 | $22.20 | $22.20 | 15,090 | — | — |
| 2023-01-23 | $22.00 | $22.00 | 41,435 | — | — |
| 2023-01-20 | $21.80 | $21.80 | 63,335 | — | — |
| 2023-01-19 | $24.00 | $24.00 | 40,175 | — | — |
| 2023-01-18 | $24.80 | $24.80 | 39,630 | — | — |
| 2023-01-17 | $25.60 | $25.60 | 43,495 | — | — |
| 2023-01-13 | $27.00 | $27.00 | 69,680 | — | — |
| 2023-01-12 | $25.00 | $25.00 | 67,320 | — | — |
| 2023-01-11 | $21.60 | $21.60 | 19,165 | — | — |
| 2023-01-10 | $21.40 | $21.40 | 12,145 | — | — |
| 2023-01-09 | $21.00 | $21.00 | 13,070 | — | — |
| 2023-01-06 | $21.00 | $21.00 | 14,350 | — | — |
| 2023-01-05 | $20.60 | $20.60 | 10,700 | — | — |
| 2023-01-04 | $21.20 | $21.20 | 15,615 | — | — |
| 2023-01-03 | $21.00 | $21.00 | 11,145 | — | — |