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
- 1999-08-02 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 | $7.00 | $7.00 | 11,660 | — | — |
| 2023-12-28 | $6.60 | $6.60 | 25,355 | — | — |
| 2023-12-27 | $6.80 | $6.80 | 12,210 | — | — |
| 2023-12-26 | $7.00 | $7.00 | 6,760 | — | — |
| 2023-12-22 | $7.20 | $7.20 | 9,370 | — | — |
| 2023-12-21 | $7.40 | $7.40 | 33,125 | — | — |
| 2023-12-20 | $6.40 | $6.40 | 12,370 | — | — |
| 2023-12-19 | $6.40 | $6.40 | 37,075 | — | — |
| 2023-12-18 | $7.40 | $7.40 | 46,865 | — | — |
| 2023-12-15 | $5.80 | $5.80 | 36,770 | — | — |
| 2023-12-14 | $7.00 | $7.00 | 47,975 | — | — |
| 2023-12-13 | $5.60 | $5.60 | 23,720 | — | — |
| 2023-12-12 | $4.80 | $4.80 | 12,540 | — | — |
| 2023-12-11 | $5.00 | $5.00 | 13,285 | — | — |
| 2023-12-08 | $5.00 | $5.00 | 23,730 | — | — |
| 2023-12-07 | $5.20 | $5.20 | 41,130 | — | — |
| 2023-12-06 | $5.20 | $5.20 | 50,720 | — | — |
| 2023-12-05 | $5.40 | $5.40 | 17,295 | — | — |
| 2023-12-04 | $5.60 | $5.60 | 30,975 | — | — |
| 2023-12-01 | $5.80 | $5.80 | 113,955 | — | — |
| 2023-11-30 | $6.00 | $6.00 | 67,190 | — | — |
| 2023-11-29 | $5.80 | $5.80 | 38,895 | — | — |
| 2023-11-28 | $6.00 | $6.00 | 40,565 | — | — |
| 2023-11-27 | $5.80 | $5.80 | 23,300 | — | — |
| 2023-11-24 | $6.20 | $6.20 | 13,605 | — | — |
| 2023-11-22 | $6.20 | $6.20 | 34,675 | — | — |
| 2023-11-21 | $6.60 | $6.60 | 44,505 | — | — |
| 2023-11-20 | $7.00 | $7.00 | 10,790 | — | — |
| 2023-11-17 | $7.00 | $7.00 | 21,695 | — | — |
| 2023-11-16 | $7.40 | $7.40 | 14,715 | — | — |
| 2023-11-15 | $8.40 | $8.40 | 79,755 | — | — |
| 2023-11-14 | $8.60 | $8.60 | 8,020 | — | — |
| 2023-11-13 | $9.00 | $9.00 | 2,570 | — | — |
| 2023-11-10 | $9.00 | $9.00 | 10,510 | — | — |
| 2023-11-09 | $9.80 | $9.80 | 3,840 | — | — |
| 2023-11-08 | $10.20 | $10.20 | 3,990 | — | — |
| 2023-11-07 | $9.80 | $9.80 | 4,760 | — | — |
| 2023-11-06 | $9.20 | $9.20 | 2,835 | — | — |
| 2023-11-03 | $9.00 | $9.00 | 6,530 | — | — |
| 2023-11-02 | $8.80 | $8.80 | 4,680 | — | — |
| 2023-11-01 | $9.00 | $9.00 | 3,375 | — | — |
| 2023-10-31 | $9.00 | $9.00 | 4,685 | — | — |
| 2023-10-30 | $9.00 | $9.00 | 7,510 | — | — |
| 2023-10-27 | $9.20 | $9.20 | 9,080 | — | — |
| 2023-10-26 | $9.20 | $9.20 | 6,350 | — | — |
| 2023-10-25 | $9.60 | $9.60 | 5,135 | — | — |
| 2023-10-24 | $9.20 | $9.20 | 12,005 | — | — |
| 2023-10-23 | $9.60 | $9.60 | 20,000 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 15,260 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 90,465 | — | — |
| 2023-10-18 | $12.00 | $12.00 | 2,100 | — | — |
| 2023-10-17 | $12.00 | $12.00 | 8,300 | — | — |
| 2023-10-16 | $12.00 | $12.00 | 3,525 | — | — |
| 2023-10-13 | $12.00 | $12.00 | 2,565 | — | — |
| 2023-10-12 | $12.60 | $12.60 | 2,175 | — | — |
| 2023-10-11 | $12.00 | $12.00 | 7,515 | — | — |
| 2023-10-10 | $12.60 | $12.60 | 9,445 | — | — |
| 2023-10-09 | $12.00 | $12.00 | 4,615 | — | — |
| 2023-10-06 | $13.40 | $13.40 | 1,985 | — | — |
| 2023-10-05 | $13.40 | $13.40 | 5,080 | — | — |
| 2023-10-04 | $12.00 | $12.00 | 8,475 | — | — |
| 2023-10-03 | $11.80 | $11.80 | 7,485 | — | — |
| 2023-10-02 | $12.20 | $12.20 | 2,450 | — | — |
| 2023-09-29 | $12.20 | $12.20 | 7,700 | — | — |
| 2023-09-28 | $12.20 | $12.20 | 1,890 | — | — |
| 2023-09-27 | $12.20 | $12.20 | 3,130 | — | — |
| 2023-09-26 | $12.20 | $12.20 | 5,290 | — | — |
| 2023-09-25 | $12.80 | $12.80 | 5,775 | — | — |
| 2023-09-22 | $13.20 | $13.20 | 7,315 | — | — |
| 2023-09-21 | $13.60 | $13.60 | 5,325 | — | — |
| 2023-09-20 | $14.40 | $14.40 | 3,955 | — | — |
| 2023-09-19 | $15.20 | $15.20 | 5,340 | — | — |
| 2023-09-18 | $15.20 | $15.20 | 7,355 | — | — |
| 2023-09-15 | $15.60 | $15.60 | 16,430 | — | — |
| 2023-09-14 | $15.00 | $15.00 | 32,525 | — | — |
| 2023-09-13 | $13.40 | $13.40 | 5,145 | — | — |
| 2023-09-12 | $12.60 | $12.60 | 14,585 | — | — |
| 2023-09-11 | $13.00 | $13.00 | 6,490 | — | — |
| 2023-09-08 | $13.00 | $13.00 | 9,520 | — | — |
| 2023-09-07 | $12.40 | $12.40 | 28,220 | — | — |
| 2023-09-06 | $13.20 | $13.20 | 19,985 | — | — |
| 2023-09-05 | $13.20 | $13.20 | 24,615 | — | — |
| 2023-09-01 | $12.60 | $12.60 | 12,065 | — | — |
| 2023-08-31 | $12.40 | $12.40 | 14,335 | — | — |
| 2023-08-30 | $12.80 | $12.80 | 11,790 | — | — |
| 2023-08-29 | $12.00 | $12.00 | 8,515 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 3,615 | — | — |
| 2023-08-25 | $11.80 | $11.80 | 17,820 | — | — |
| 2023-08-24 | $11.80 | $11.80 | 26,390 | — | — |
| 2023-08-23 | $12.40 | $12.40 | 9,765 | — | — |
| 2023-08-22 | $12.80 | $12.80 | 9,245 | — | — |
| 2023-08-21 | $12.40 | $12.40 | 8,265 | — | — |
| 2023-08-18 | $12.60 | $12.60 | 13,255 | — | — |
| 2023-08-17 | $12.80 | $12.80 | 13,120 | — | — |
| 2023-08-16 | $12.80 | $12.80 | 14,725 | — | — |
| 2023-08-15 | $12.80 | $12.80 | 22,145 | — | — |
| 2023-08-14 | $13.00 | $13.00 | 29,010 | — | — |
| 2023-08-11 | $13.60 | $13.60 | 32,010 | — | — |
| 2023-08-10 | $13.00 | $13.00 | 51,785 | — | — |
| 2023-08-09 | $14.00 | $14.00 | 44,925 | — | — |
| 2023-08-08 | $14.40 | $14.40 | 111,095 | — | — |
| 2023-08-07 | $20.80 | $20.80 | 27,565 | — | — |
| 2023-08-04 | $22.00 | $22.00 | 7,460 | — | — |
| 2023-08-03 | $21.60 | $21.60 | 16,175 | — | — |
| 2023-08-02 | $22.60 | $22.60 | 32,285 | — | — |
| 2023-08-01 | $23.40 | $23.40 | 81,905 | — | — |
| 2023-07-31 | $21.60 | $21.60 | 13,760 | — | — |
| 2023-07-28 | $21.20 | $21.20 | 9,105 | — | — |
| 2023-07-27 | $20.80 | $20.80 | 16,300 | — | — |
| 2023-07-26 | $21.60 | $21.60 | 8,415 | — | — |
| 2023-07-25 | $21.60 | $21.60 | 14,185 | — | — |
| 2023-07-24 | $21.80 | $21.80 | 16,755 | — | — |
| 2023-07-21 | $21.20 | $21.20 | 14,755 | — | — |
| 2023-07-20 | $21.80 | $21.80 | 32,335 | — | — |
| 2023-07-19 | $21.40 | $21.40 | 14,645 | — | — |
| 2023-07-18 | $22.20 | $22.20 | 19,105 | — | — |
| 2023-07-17 | $21.80 | $21.80 | 19,370 | — | — |
| 2023-07-14 | $21.00 | $21.00 | 30,780 | — | — |
| 2023-07-13 | $22.20 | $22.20 | 22,385 | — | — |
| 2023-07-12 | $22.40 | $22.40 | 7,310 | — | — |
| 2023-07-11 | $21.40 | $21.40 | 8,765 | — | — |
| 2023-07-10 | $21.40 | $21.40 | 22,895 | — | — |
| 2023-07-07 | $21.80 | $21.80 | 7,930 | — | — |
| 2023-07-06 | $21.40 | $21.40 | 14,750 | — | — |
| 2023-07-05 | $23.20 | $23.20 | 22,975 | — | — |
| 2023-07-03 | $22.00 | $22.00 | 3,060 | — | — |
| 2023-06-30 | $21.60 | $21.60 | 6,035 | — | — |
| 2023-06-29 | $22.40 | $22.40 | 8,970 | — | — |
| 2023-06-28 | $22.20 | $22.20 | 32,100 | — | — |
| 2023-06-27 | $20.80 | $20.80 | 4,835 | — | — |
| 2023-06-26 | $20.60 | $20.60 | 28,215 | — | — |
| 2023-06-23 | $21.60 | $21.60 | 7,605 | — | — |
| 2023-06-22 | $21.40 | $21.40 | 10,890 | — | — |
| 2023-06-21 | $23.00 | $23.00 | 7,045 | — | — |
| 2023-06-20 | $23.20 | $23.20 | 16,935 | — | — |
| 2023-06-16 | $22.60 | $22.60 | 21,115 | — | — |
| 2023-06-15 | $21.40 | $21.40 | 16,670 | — | — |
| 2023-06-14 | $20.80 | $20.80 | 23,990 | — | — |
| 2023-06-13 | $20.80 | $20.80 | 17,000 | — | — |
| 2023-06-12 | $21.80 | $21.80 | 14,860 | — | — |
| 2023-06-09 | $20.20 | $20.20 | 11,440 | — | — |
| 2023-06-08 | $20.40 | $20.40 | 27,030 | — | — |
| 2023-06-07 | $20.60 | $20.60 | 32,760 | — | — |
| 2023-06-06 | $21.20 | $21.20 | 44,580 | — | — |
| 2023-06-05 | $24.60 | $24.60 | 13,685 | — | — |
| 2023-06-02 | $25.60 | $25.60 | 13,950 | — | — |
| 2023-06-01 | $24.00 | $24.00 | 10,945 | — | — |
| 2023-05-31 | $22.00 | $22.00 | 13,790 | — | — |
| 2023-05-30 | $24.20 | $24.20 | 15,525 | — | — |
| 2023-05-26 | $23.40 | $23.40 | 39,930 | — | — |
| 2023-05-25 | $20.00 | $20.00 | 7,750 | — | — |
| 2023-05-24 | $20.40 | $20.40 | 18,000 | — | — |
| 2023-05-23 | $21.20 | $21.20 | 26,440 | — | — |
| 2023-05-22 | $22.80 | $22.80 | 34,530 | — | — |
| 2023-05-19 | $20.80 | $20.80 | 6,885 | — | — |
| 2023-05-18 | $20.40 | $20.40 | 10,230 | — | — |
| 2023-05-17 | $19.00 | $19.00 | 1,795 | — | — |
| 2023-05-16 | $18.60 | $18.60 | 2,565 | — | — |
| 2023-05-15 | $18.60 | $18.60 | 3,850 | — | — |
| 2023-05-12 | $18.60 | $18.60 | 2,570 | — | — |
| 2023-05-11 | $18.60 | $18.60 | 5,190 | — | — |
| 2023-05-10 | $18.60 | $18.60 | 2,820 | — | — |
| 2023-05-09 | $18.60 | $18.60 | 3,595 | — | — |
| 2023-05-08 | $19.00 | $19.00 | 2,995 | — | — |
| 2023-05-05 | $19.00 | $19.00 | 3,750 | — | — |
| 2023-05-04 | $19.00 | $19.00 | 2,860 | — | — |
| 2023-05-03 | $18.80 | $18.80 | 2,430 | — | — |
| 2023-05-02 | $19.00 | $19.00 | 7,715 | — | — |
| 2023-05-01 | $19.40 | $19.40 | 1,250 | — | — |
| 2023-04-28 | $19.60 | $19.60 | 1,470 | — | — |
| 2023-04-27 | $19.20 | $19.20 | 1,940 | — | — |
| 2023-04-26 | $19.20 | $19.20 | 11,165 | — | — |
| 2023-04-25 | $19.60 | $19.60 | 4,360 | — | — |
| 2023-04-24 | $19.40 | $19.40 | 2,475 | — | — |
| 2023-04-21 | $19.60 | $19.60 | 8,780 | — | — |
| 2023-04-20 | $19.80 | $19.80 | 3,725 | — | — |
| 2023-04-19 | $20.00 | $20.00 | 4,410 | — | — |
| 2023-04-18 | $20.40 | $20.40 | 9,630 | — | — |
| 2023-04-17 | $19.80 | $19.80 | 3,370 | — | — |
| 2023-04-14 | $19.40 | $19.40 | 8,955 | — | — |
| 2023-04-13 | $20.60 | $20.60 | 6,490 | — | — |
| 2023-04-12 | $20.00 | $20.00 | 6,095 | — | — |
| 2023-04-11 | $20.80 | $20.80 | 5,045 | — | — |
| 2023-04-10 | $21.00 | $21.00 | 5,145 | — | — |
| 2023-04-06 | $20.20 | $20.20 | 6,820 | — | — |
| 2023-04-05 | $20.40 | $20.40 | 7,100 | — | — |
| 2023-04-04 | $20.60 | $20.60 | 7,765 | — | — |
| 2023-04-03 | $21.80 | $21.80 | 5,280 | — | — |
| 2023-03-31 | $23.00 | $23.00 | 7,330 | — | — |
| 2023-03-30 | $21.00 | $21.00 | 3,500 | — | — |
| 2023-03-29 | $20.40 | $20.40 | 3,655 | — | — |
| 2023-03-28 | $20.00 | $20.00 | 5,245 | — | — |
| 2023-03-27 | $20.00 | $20.00 | 3,185 | — | — |
| 2023-03-24 | $19.60 | $19.60 | 4,235 | — | — |
| 2023-03-23 | $20.00 | $20.00 | 5,315 | — | — |
| 2023-03-22 | $20.00 | $20.00 | 5,035 | — | — |
| 2023-03-21 | $19.80 | $19.80 | 20,085 | — | — |
| 2023-03-20 | $19.80 | $19.80 | 7,470 | — | — |
| 2023-03-17 | $17.20 | $17.20 | 27,195 | — | — |
| 2023-03-16 | $19.60 | $19.60 | 3,240 | — | — |
| 2023-03-15 | $19.00 | $19.00 | 7,070 | — | — |
| 2023-03-14 | $19.00 | $19.00 | 12,010 | — | — |
| 2023-03-13 | $17.80 | $17.80 | 15,950 | — | — |
| 2023-03-10 | $19.80 | $19.80 | 17,755 | — | — |
| 2023-03-09 | $21.40 | $21.40 | 7,140 | — | — |
| 2023-03-08 | $20.40 | $20.40 | 8,615 | — | — |
| 2023-03-07 | $21.60 | $21.60 | 3,715 | — | — |
| 2023-03-06 | $21.80 | $21.80 | 11,690 | — | — |
| 2023-03-03 | $21.20 | $21.20 | 5,815 | — | — |
| 2023-03-02 | $23.00 | $23.00 | 27,325 | — | — |
| 2023-03-01 | $22.80 | $22.80 | 3,445 | — | — |
| 2023-02-28 | $22.60 | $22.60 | 4,030 | — | — |
| 2023-02-27 | $22.40 | $22.40 | 8,170 | — | — |
| 2023-02-24 | $23.40 | $23.40 | 6,285 | — | — |
| 2023-02-23 | $25.20 | $25.20 | 3,160 | — | — |
| 2023-02-22 | $24.80 | $24.80 | 7,885 | — | — |
| 2023-02-21 | $26.00 | $26.00 | 10,510 | — | — |
| 2023-02-17 | $27.80 | $27.80 | 3,780 | — | — |
| 2023-02-16 | $28.40 | $28.40 | 6,020 | — | — |
| 2023-02-15 | $29.40 | $29.40 | 8,055 | — | — |
| 2023-02-14 | $30.00 | $30.00 | 3,755 | — | — |
| 2023-02-13 | $30.00 | $30.00 | 4,660 | — | — |
| 2023-02-10 | $30.00 | $30.00 | 10,705 | — | — |
| 2023-02-09 | $29.20 | $29.20 | 4,875 | — | — |
| 2023-02-08 | $29.20 | $29.20 | 59,345 | — | — |
| 2023-02-07 | $31.00 | $31.00 | 4,450 | — | — |
| 2023-02-06 | $33.00 | $33.00 | 25,850 | — | — |
| 2023-02-03 | $33.40 | $33.40 | 28,790 | — | — |
| 2023-02-02 | $36.00 | $36.00 | 12,770 | — | — |
| 2023-02-01 | $36.80 | $36.80 | 29,075 | — | — |
| 2023-01-31 | $35.80 | $35.80 | 7,285 | — | — |
| 2023-01-30 | $36.20 | $36.20 | 19,695 | — | — |
| 2023-01-27 | $33.60 | $33.60 | 9,830 | — | — |
| 2023-01-26 | $31.80 | $31.80 | 1,625 | — | — |
| 2023-01-25 | $31.40 | $31.40 | 3,205 | — | — |
| 2023-01-24 | $32.80 | $32.80 | 7,755 | — | — |
| 2023-01-23 | $32.80 | $32.80 | 7,715 | — | — |
| 2023-01-20 | $32.40 | $32.40 | 3,980 | — | — |
| 2023-01-19 | $32.20 | $32.20 | 4,080 | — | — |
| 2023-01-18 | $32.40 | $32.40 | 7,285 | — | — |
| 2023-01-17 | $31.60 | $31.60 | 3,095 | — | — |
| 2023-01-13 | $31.60 | $31.60 | 9,550 | — | — |
| 2023-01-12 | $29.40 | $29.40 | 2,825 | — | — |
| 2023-01-11 | $29.60 | $29.60 | 8,820 | — | — |
| 2023-01-10 | $28.00 | $28.00 | 9,155 | — | — |
| 2023-01-09 | $24.00 | $24.00 | 12,805 | — | — |
| 2023-01-06 | $24.40 | $24.40 | 4,175 | — | — |
| 2023-01-05 | $23.80 | $23.80 | 2,620 | — | — |
| 2023-01-04 | $24.60 | $24.60 | 4,485 | — | — |
| 2023-01-03 | $23.60 | $23.60 | 3,375 | — | — |