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
- 2001-07-17 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 | $11.20 | $11.20 | 11,058 | — | — |
| 2023-12-28 | $10.40 | $10.40 | 12,218 | — | — |
| 2023-12-27 | $9.60 | $9.60 | 6,505 | — | — |
| 2023-12-26 | $9.20 | $9.20 | 13,855 | — | — |
| 2023-12-22 | $10.80 | $10.80 | 10,598 | — | — |
| 2023-12-21 | $10.00 | $10.00 | 8,588 | — | — |
| 2023-12-20 | $9.60 | $9.60 | 9,910 | — | — |
| 2023-12-19 | $9.20 | $9.20 | 20,163 | — | — |
| 2023-12-18 | $8.80 | $8.80 | 4,993 | — | — |
| 2023-12-15 | $8.80 | $8.80 | 7,123 | — | — |
| 2023-12-14 | $8.80 | $8.80 | 7,475 | — | — |
| 2023-12-13 | $8.00 | $8.00 | 3,595 | — | — |
| 2023-12-12 | $8.40 | $8.40 | 21,808 | — | — |
| 2023-12-11 | $7.20 | $7.20 | 10,743 | — | — |
| 2023-12-08 | $8.00 | $8.00 | 13,788 | — | — |
| 2023-12-07 | $7.20 | $7.20 | 6,713 | — | — |
| 2023-12-06 | $7.20 | $7.20 | 4,558 | — | — |
| 2023-12-05 | $8.00 | $8.00 | 5,895 | — | — |
| 2023-12-04 | $8.00 | $8.00 | 6,270 | — | — |
| 2023-12-01 | $8.40 | $8.40 | 5,845 | — | — |
| 2023-11-30 | $8.00 | $8.00 | 15,485 | — | — |
| 2023-11-29 | $6.80 | $6.80 | 8,503 | — | — |
| 2023-11-28 | $7.20 | $7.20 | 13,968 | — | — |
| 2023-11-27 | $7.60 | $7.60 | 4,415 | — | — |
| 2023-11-24 | $8.00 | $8.00 | 6,168 | — | — |
| 2023-11-22 | $8.00 | $8.00 | 8,345 | — | — |
| 2023-11-21 | $7.60 | $7.60 | 15,505 | — | — |
| 2023-11-20 | $8.80 | $8.80 | 5,918 | — | — |
| 2023-11-17 | $8.80 | $8.80 | 12,043 | — | — |
| 2023-11-16 | $9.20 | $9.20 | 13,723 | — | — |
| 2023-11-15 | $10.00 | $10.00 | 37,138 | — | — |
| 2023-11-14 | $9.20 | $9.20 | 30,715 | — | — |
| 2023-11-13 | $9.60 | $9.60 | 177,728 | — | — |
| 2023-11-10 | $8.40 | $8.40 | 95,850 | — | — |
| 2023-11-09 | $12.40 | $12.40 | 532,290 | — | — |
| 2023-11-08 | $12.80 | $12.80 | 2,499,373 | — | — |
| 2023-11-07 | $6.00 | $6.00 | 13,090 | — | — |
| 2023-11-06 | $5.60 | $5.60 | 10,748 | — | — |
| 2023-11-03 | $6.00 | $6.00 | 32,963 | — | — |
| 2023-11-02 | $5.60 | $5.60 | 5,578 | — | — |
| 2023-11-01 | $5.60 | $5.60 | 6,428 | — | — |
| 2023-10-31 | $5.60 | $5.60 | 4,525 | — | — |
| 2023-10-30 | $6.00 | $6.00 | 7,595 | — | — |
| 2023-10-27 | $6.00 | $6.00 | 3,035 | — | — |
| 2023-10-26 | $6.00 | $6.00 | 6,705 | — | — |
| 2023-10-25 | $5.60 | $5.60 | 4,400 | — | — |
| 2023-10-24 | $6.00 | $6.00 | 3,570 | — | — |
| 2023-10-23 | $6.40 | $6.40 | 7,095 | — | — |
| 2023-10-20 | $6.00 | $6.00 | 12,923 | — | — |
| 2023-10-19 | $6.40 | $6.40 | 46,983 | — | — |
| 2023-10-18 | $6.80 | $6.80 | 50,948 | — | — |
| 2023-10-17 | $6.40 | $6.40 | 6,355 | — | — |
| 2023-10-16 | $6.80 | $6.80 | 6,878 | — | — |
| 2023-10-13 | $7.20 | $7.20 | 4,328 | — | — |
| 2023-10-12 | $7.20 | $7.20 | 12,245 | — | — |
| 2023-10-11 | $6.80 | $6.80 | 12,575 | — | — |
| 2023-10-10 | $6.80 | $6.80 | 3,075 | — | — |
| 2023-10-09 | $6.80 | $6.80 | 4,575 | — | — |
| 2023-10-06 | $7.20 | $7.20 | 3,328 | — | — |
| 2023-10-05 | $7.20 | $7.20 | 4,395 | — | — |
| 2023-10-04 | $7.20 | $7.20 | 26,540 | — | — |
| 2023-10-03 | $6.80 | $6.80 | 64,010 | — | — |
| 2023-10-02 | $7.20 | $7.20 | 4,773 | — | — |
| 2023-09-29 | $7.60 | $7.60 | 2,415 | — | — |
| 2023-09-28 | $7.60 | $7.60 | 14,343 | — | — |
| 2023-09-27 | $7.20 | $7.20 | 29,558 | — | — |
| 2023-09-26 | $8.40 | $8.40 | 183,933 | — | — |
| 2023-09-25 | $8.80 | $8.80 | 3,720 | — | — |
| 2023-09-22 | $8.80 | $8.80 | 1,053 | — | — |
| 2023-09-21 | $8.80 | $8.80 | 2,203 | — | — |
| 2023-09-20 | $8.80 | $8.80 | 3,725 | — | — |
| 2023-09-19 | $8.80 | $8.80 | 2,438 | — | — |
| 2023-09-18 | $8.80 | $8.80 | 5,078 | — | — |
| 2023-09-15 | $9.20 | $9.20 | 10,030 | — | — |
| 2023-09-14 | $9.20 | $9.20 | 44,688 | — | — |
| 2023-09-13 | $10.00 | $10.00 | 4,418 | — | — |
| 2023-09-12 | $11.60 | $11.60 | 1,335 | — | — |
| 2023-09-11 | $11.20 | $11.20 | 2,030 | — | — |
| 2023-09-08 | $10.80 | $10.80 | 2,760 | — | — |
| 2023-09-07 | $11.20 | $11.20 | 843 | — | — |
| 2023-09-06 | $10.80 | $10.80 | 438 | — | — |
| 2023-09-05 | $10.80 | $10.80 | 2,328 | — | — |
| 2023-09-01 | $12.00 | $12.00 | 2,238 | — | — |
| 2023-08-31 | $12.00 | $12.00 | 3,183 | — | — |
| 2023-08-30 | $12.00 | $12.00 | 1,468 | — | — |
| 2023-08-29 | $12.00 | $12.00 | 7,090 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 4,580 | — | — |
| 2023-08-25 | $12.00 | $12.00 | 5,765 | — | — |
| 2023-08-24 | $12.80 | $12.80 | 3,663 | — | — |
| 2023-08-23 | $13.60 | $13.60 | 1,410 | — | — |
| 2023-08-22 | $13.60 | $13.60 | 1,620 | — | — |
| 2023-08-21 | $13.60 | $13.60 | 2,068 | — | — |
| 2023-08-18 | $12.40 | $12.40 | 1,403 | — | — |
| 2023-08-17 | $12.40 | $12.40 | 4,760 | — | — |
| 2023-08-16 | $13.20 | $13.20 | 4,585 | — | — |
| 2023-08-15 | $13.60 | $13.60 | 6,113 | — | — |
| 2023-08-14 | $16.00 | $16.00 | 3,533 | — | — |
| 2023-08-11 | $16.00 | $16.00 | 6,520 | — | — |
| 2023-08-10 | $14.80 | $14.80 | 1,485 | — | — |
| 2023-08-09 | $14.00 | $14.00 | 9,698 | — | — |
| 2023-08-08 | $14.00 | $14.00 | 5,690 | — | — |
| 2023-08-07 | $14.40 | $14.40 | 2,533 | — | — |
| 2023-08-04 | $15.20 | $15.20 | 3,035 | — | — |
| 2023-08-03 | $14.80 | $14.80 | 4,610 | — | — |
| 2023-08-02 | $15.20 | $15.20 | 10,818 | — | — |
| 2023-08-01 | $15.20 | $15.20 | 7,300 | — | — |
| 2023-07-31 | $16.00 | $16.00 | 2,150 | — | — |
| 2023-07-28 | $15.60 | $15.60 | 4,808 | — | — |
| 2023-07-27 | $15.20 | $15.20 | 8,855 | — | — |
| 2023-07-26 | $15.60 | $15.60 | 1,648 | — | — |
| 2023-07-25 | $15.60 | $15.60 | 7,240 | — | — |
| 2023-07-24 | $16.00 | $16.00 | 2,723 | — | — |
| 2023-07-21 | $16.00 | $16.00 | 2,803 | — | — |
| 2023-07-20 | $16.00 | $16.00 | 3,998 | — | — |
| 2023-07-19 | $16.80 | $16.80 | 1,583 | — | — |
| 2023-07-18 | $15.60 | $15.60 | 3,705 | — | — |
| 2023-07-17 | $16.40 | $16.40 | 4,273 | — | — |
| 2023-07-14 | $18.00 | $18.00 | 2,668 | — | — |
| 2023-07-13 | $18.00 | $18.00 | 3,315 | — | — |
| 2023-07-12 | $18.40 | $18.40 | 1,963 | — | — |
| 2023-07-11 | $18.80 | $18.80 | 4,000 | — | — |
| 2023-07-10 | $18.80 | $18.80 | 1,620 | — | — |
| 2023-07-07 | $18.40 | $18.40 | 838 | — | — |
| 2023-07-06 | $19.60 | $19.60 | 4,103 | — | — |
| 2023-07-05 | $20.00 | $20.00 | 4,730 | — | — |
| 2023-07-03 | $20.40 | $20.40 | 680 | — | — |
| 2023-06-30 | $20.00 | $20.00 | 1,888 | — | — |
| 2023-06-29 | $19.60 | $19.60 | 1,338 | — | — |
| 2023-06-28 | $19.60 | $19.60 | 2,003 | — | — |
| 2023-06-27 | $19.60 | $19.60 | 2,720 | — | — |
| 2023-06-26 | $19.20 | $19.20 | 4,180 | — | — |
| 2023-06-23 | $20.00 | $20.00 | 3,850 | — | — |
| 2023-06-22 | $20.40 | $20.40 | 3,285 | — | — |
| 2023-06-21 | $22.80 | $22.80 | 5,108 | — | — |
| 2023-06-20 | $24.80 | $24.80 | 10,700 | — | — |
| 2023-06-16 | $26.80 | $26.80 | 5,763 | — | — |
| 2023-06-15 | $26.40 | $26.40 | 6,410 | — | — |
| 2023-06-14 | $25.60 | $25.60 | 10,325 | — | — |
| 2023-06-13 | $25.60 | $25.60 | 12,153 | — | — |
| 2023-06-12 | $23.60 | $23.60 | 7,253 | — | — |
| 2023-06-09 | $24.40 | $24.40 | 8,320 | — | — |
| 2023-06-08 | $25.20 | $25.20 | 47,875 | — | — |
| 2023-06-07 | $23.20 | $23.20 | 4,010 | — | — |
| 2023-06-06 | $22.80 | $22.80 | 8,908 | — | — |
| 2023-06-05 | $23.60 | $23.60 | 8,713 | — | — |
| 2023-06-02 | $26.80 | $26.80 | 16,185 | — | — |
| 2023-06-01 | $28.00 | $28.00 | 28,113 | — | — |
| 2023-05-31 | $39.20 | $39.20 | 112,455 | — | — |
| 2023-05-30 | $36.00 | $36.00 | 67,413 | — | — |
| 2023-05-26 | $27.60 | $27.60 | 68,308 | — | — |
| 2023-05-25 | $19.60 | $19.60 | 138,718 | — | — |
| 2023-05-24 | $16.40 | $16.40 | 6,543 | — | — |
| 2023-05-23 | $15.20 | $15.20 | 7,425 | — | — |
| 2023-05-22 | $16.00 | $16.00 | 47,603 | — | — |
| 2023-05-19 | $10.00 | $10.00 | 15,795 | — | — |
| 2023-05-18 | $12.80 | $12.80 | 4,710 | — | — |
| 2023-05-17 | $14.00 | $14.00 | 3,223 | — | — |
| 2023-05-16 | $12.00 | $12.00 | 16,515 | — | — |
| 2023-05-15 | $14.80 | $14.80 | 46,865 | — | — |
| 2023-05-12 | $14.40 | $14.40 | 8,725 | — | — |
| 2023-05-11 | $14.40 | $14.40 | 3,290 | — | — |
| 2023-05-10 | $16.00 | $16.00 | 1,340 | — | — |
| 2023-05-09 | $15.60 | $15.60 | 1,418 | — | — |
| 2023-05-08 | $15.20 | $15.20 | 1,898 | — | — |
| 2023-05-05 | $16.00 | $16.00 | 1,875 | — | — |
| 2023-05-04 | $15.60 | $15.60 | 1,318 | — | — |
| 2023-05-03 | $14.40 | $14.40 | 2,315 | — | — |
| 2023-05-02 | $16.40 | $16.40 | 470 | — | — |
| 2023-05-01 | $16.00 | $16.00 | 1,593 | — | — |
| 2023-04-28 | $16.00 | $16.00 | 1,125 | — | — |
| 2023-04-27 | $16.80 | $16.80 | 1,320 | — | — |
| 2023-04-26 | $17.20 | $17.20 | 1,198 | — | — |
| 2023-04-25 | $16.00 | $16.00 | 2,305 | — | — |
| 2023-04-24 | $17.60 | $17.60 | 1,950 | — | — |
| 2023-04-21 | $19.20 | $19.20 | 1,175 | — | — |
| 2023-04-20 | $18.40 | $18.40 | 1,493 | — | — |
| 2023-04-19 | $19.20 | $19.20 | 1,093 | — | — |
| 2023-04-18 | $20.40 | $20.40 | 1,785 | — | — |
| 2023-04-17 | $19.20 | $19.20 | 2,340 | — | — |
| 2023-04-14 | $21.60 | $21.60 | 858 | — | — |
| 2023-04-13 | $20.80 | $20.80 | 985 | — | — |
| 2023-04-12 | $19.60 | $19.60 | 1,483 | — | — |
| 2023-04-11 | $21.20 | $21.20 | 1,593 | — | — |
| 2023-04-10 | $20.80 | $20.80 | 7,830 | — | — |
| 2023-04-06 | $22.00 | $22.00 | 1,633 | — | — |
| 2023-04-05 | $21.60 | $21.60 | 3,433 | — | — |
| 2023-04-04 | $25.20 | $25.20 | 1,688 | — | — |
| 2023-04-03 | $23.20 | $23.20 | 5,768 | — | — |
| 2023-03-31 | $22.00 | $22.00 | 865 | — | — |
| 2023-03-30 | $21.20 | $21.20 | 1,193 | — | — |
| 2023-03-29 | $21.60 | $21.60 | 470 | — | — |
| 2023-03-28 | $22.40 | $22.40 | 455 | — | — |
| 2023-03-27 | $23.60 | $23.60 | 455 | — | — |
| 2023-03-24 | $23.20 | $23.20 | 565 | — | — |
| 2023-03-23 | $24.00 | $24.00 | 615 | — | — |
| 2023-03-22 | $27.20 | $27.20 | 723 | — | — |
| 2023-03-21 | $24.00 | $24.00 | 925 | — | — |
| 2023-03-20 | $23.20 | $23.20 | 1,298 | — | — |
| 2023-03-17 | $21.60 | $21.60 | 4,350 | — | — |
| 2023-03-16 | $22.00 | $22.00 | 1,253 | — | — |
| 2023-03-15 | $23.60 | $23.60 | 925 | — | — |
| 2023-03-14 | $23.20 | $23.20 | 800 | — | — |
| 2023-03-13 | $22.40 | $22.40 | 715 | — | — |
| 2023-03-10 | $25.60 | $25.60 | 1,395 | — | — |
| 2023-03-09 | $26.40 | $26.40 | 1,085 | — | — |
| 2023-03-08 | $28.00 | $28.00 | 930 | — | — |
| 2023-03-07 | $27.20 | $27.20 | 985 | — | — |
| 2023-03-06 | $27.60 | $27.60 | 1,723 | — | — |
| 2023-03-03 | $28.80 | $28.80 | 975 | — | — |
| 2023-03-02 | $29.60 | $29.60 | 2,720 | — | — |
| 2023-03-01 | $30.40 | $30.40 | 715 | — | — |
| 2023-02-28 | $32.80 | $32.80 | 685 | — | — |
| 2023-02-27 | $30.00 | $30.00 | 945 | — | — |
| 2023-02-24 | $32.00 | $32.00 | 830 | — | — |
| 2023-02-23 | $32.00 | $32.00 | 1,018 | — | — |
| 2023-02-22 | $33.60 | $33.60 | 1,333 | — | — |
| 2023-02-21 | $32.80 | $32.80 | 2,588 | — | — |
| 2023-02-17 | $32.80 | $32.80 | 1,303 | — | — |
| 2023-02-16 | $35.60 | $35.60 | 738 | — | — |
| 2023-02-15 | $34.40 | $34.40 | 970 | — | — |
| 2023-02-14 | $33.60 | $33.60 | 983 | — | — |
| 2023-02-13 | $36.40 | $36.40 | 798 | — | — |
| 2023-02-10 | $36.80 | $36.80 | 618 | — | — |
| 2023-02-09 | $35.60 | $35.60 | 1,208 | — | — |
| 2023-02-08 | $39.60 | $39.60 | 738 | — | — |
| 2023-02-07 | $40.00 | $40.00 | 1,410 | — | — |
| 2023-02-06 | $40.80 | $40.80 | 900 | — | — |
| 2023-02-03 | $39.60 | $39.60 | 1,003 | — | — |
| 2023-02-02 | $40.40 | $40.40 | 2,093 | — | — |
| 2023-02-01 | $38.40 | $38.40 | 460 | — | — |
| 2023-01-31 | $38.40 | $38.40 | 1,363 | — | — |
| 2023-01-30 | $38.00 | $38.00 | 3,203 | — | — |
| 2023-01-27 | $38.00 | $38.00 | 1,898 | — | — |
| 2023-01-26 | $40.00 | $40.00 | 2,080 | — | — |
| 2023-01-25 | $38.40 | $38.40 | 2,450 | — | — |
| 2023-01-24 | $36.00 | $36.00 | 918 | — | — |
| 2023-01-23 | $38.80 | $38.80 | 2,833 | — | — |
| 2023-01-20 | $38.00 | $38.00 | 5,003 | — | — |
| 2023-01-19 | $36.80 | $36.80 | 3,648 | — | — |
| 2023-01-18 | $30.80 | $30.80 | 1,650 | — | — |
| 2023-01-17 | $32.00 | $32.00 | 373 | — | — |
| 2023-01-13 | $31.60 | $31.60 | 658 | — | — |
| 2023-01-12 | $34.00 | $34.00 | 1,205 | — | — |
| 2023-01-11 | $32.40 | $32.40 | 418 | — | — |
| 2023-01-10 | $34.00 | $34.00 | 565 | — | — |
| 2023-01-09 | $33.60 | $33.60 | 580 | — | — |
| 2023-01-06 | $30.00 | $30.00 | 598 | — | — |
| 2023-01-05 | $29.60 | $29.60 | 260 | — | — |
| 2023-01-04 | $29.20 | $29.20 | 248 | — | — |
| 2023-01-03 | $29.60 | $29.60 | 238 | — | — |