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
- 2018-03-28 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 | $10.94 | $10.94 | 28,761 | — | — |
| 2023-12-28 | $10.35 | $10.35 | 10,539 | — | — |
| 2023-12-27 | $10.17 | $10.17 | 9,939 | — | — |
| 2023-12-26 | $10.28 | $10.28 | 12,750 | — | — |
| 2023-12-22 | $10.28 | $10.28 | 13,033 | — | — |
| 2023-12-21 | $10.26 | $10.26 | 11,794 | — | — |
| 2023-12-20 | $9.90 | $9.90 | 9,700 | — | — |
| 2023-12-19 | $10.08 | $10.08 | 8,061 | — | — |
| 2023-12-18 | $9.92 | $9.92 | 14,483 | — | — |
| 2023-12-15 | $9.86 | $9.86 | 6,733 | — | — |
| 2023-12-14 | $9.74 | $9.74 | 22,894 | — | — |
| 2023-12-13 | $10.03 | $10.03 | 6,422 | — | — |
| 2023-12-12 | $9.63 | $9.63 | 7,778 | — | — |
| 2023-12-11 | $9.58 | $9.58 | 6,867 | — | — |
| 2023-12-08 | $10.03 | $10.03 | 9,711 | — | — |
| 2023-12-07 | $10.35 | $10.35 | 19,378 | — | — |
| 2023-12-06 | $9.72 | $9.72 | 5,811 | — | — |
| 2023-12-05 | $9.81 | $9.81 | 4,828 | — | — |
| 2023-12-04 | $10.08 | $10.08 | 16,761 | — | — |
| 2023-12-01 | $9.74 | $9.74 | 12,044 | — | — |
| 2023-11-30 | $9.56 | $9.56 | 6,828 | — | — |
| 2023-11-29 | $9.90 | $9.90 | 16,850 | — | — |
| 2023-11-28 | $9.56 | $9.56 | 11,894 | — | — |
| 2023-11-27 | $9.97 | $9.97 | 15,144 | — | — |
| 2023-11-24 | $10.22 | $10.22 | 10,128 | — | — |
| 2023-11-22 | $9.92 | $9.92 | 7,672 | — | — |
| 2023-11-21 | $10.08 | $10.08 | 22,183 | — | — |
| 2023-11-20 | $9.99 | $9.99 | 22,939 | — | — |
| 2023-11-17 | $10.08 | $10.08 | 31,211 | — | — |
| 2023-11-16 | $10.30 | $10.30 | 403,778 | — | — |
| 2023-11-15 | $15.84 | $15.84 | 72,800 | — | — |
| 2023-11-14 | $18.36 | $18.36 | 11,161 | — | — |
| 2023-11-13 | $18.54 | $18.54 | 8,639 | — | — |
| 2023-11-10 | $18.18 | $18.18 | 15,006 | — | — |
| 2023-11-09 | $18.18 | $18.18 | 18,911 | — | — |
| 2023-11-08 | $18.72 | $18.72 | 5,011 | — | — |
| 2023-11-07 | $18.36 | $18.36 | 12,011 | — | — |
| 2023-11-06 | $18.18 | $18.18 | 7,861 | — | — |
| 2023-11-03 | $18.72 | $18.72 | 25,772 | — | — |
| 2023-11-02 | $18.00 | $18.00 | 10,483 | — | — |
| 2023-11-01 | $18.00 | $18.00 | 4,622 | — | — |
| 2023-10-31 | $18.72 | $18.72 | 1,783 | — | — |
| 2023-10-30 | $18.72 | $18.72 | 4,072 | — | — |
| 2023-10-27 | $18.36 | $18.36 | 8,583 | — | — |
| 2023-10-26 | $18.54 | $18.54 | 4,361 | — | — |
| 2023-10-25 | $18.36 | $18.36 | 8,022 | — | — |
| 2023-10-24 | $18.36 | $18.36 | 9,072 | — | — |
| 2023-10-23 | $18.36 | $18.36 | 14,167 | — | — |
| 2023-10-20 | $18.54 | $18.54 | 9,689 | — | — |
| 2023-10-19 | $18.72 | $18.72 | 6,022 | — | — |
| 2023-10-18 | $19.44 | $19.44 | 12,278 | — | — |
| 2023-10-17 | $18.72 | $18.72 | 20,944 | — | — |
| 2023-10-16 | $18.72 | $18.72 | 9,700 | — | — |
| 2023-10-13 | $19.80 | $19.80 | 4,044 | — | — |
| 2023-10-12 | $18.90 | $18.90 | 19,633 | — | — |
| 2023-10-11 | $19.62 | $19.62 | 11,694 | — | — |
| 2023-10-10 | $19.62 | $19.62 | 19,800 | — | — |
| 2023-10-09 | $19.44 | $19.44 | 11,072 | — | — |
| 2023-10-06 | $19.98 | $19.98 | 4,239 | — | — |
| 2023-10-05 | $20.16 | $20.16 | 4,728 | — | — |
| 2023-10-04 | $19.80 | $19.80 | 13,272 | — | — |
| 2023-10-03 | $20.52 | $20.52 | 4,394 | — | — |
| 2023-10-02 | $20.52 | $20.52 | 6,894 | — | — |
| 2023-09-29 | $21.06 | $21.06 | 5,678 | — | — |
| 2023-09-28 | $20.70 | $20.70 | 3,517 | — | — |
| 2023-09-27 | $20.52 | $20.52 | 12,350 | — | — |
| 2023-09-26 | $21.24 | $21.24 | 10,194 | — | — |
| 2023-09-25 | $21.06 | $21.06 | 12,978 | — | — |
| 2023-09-22 | $21.06 | $21.06 | 6,722 | — | — |
| 2023-09-21 | $21.06 | $21.06 | 6,739 | — | — |
| 2023-09-20 | $21.24 | $21.24 | 5,322 | — | — |
| 2023-09-19 | $21.42 | $21.42 | 3,617 | — | — |
| 2023-09-18 | $21.60 | $21.60 | 7,439 | — | — |
| 2023-09-15 | $21.06 | $21.06 | 9,594 | — | — |
| 2023-09-14 | $21.24 | $21.24 | 4,683 | — | — |
| 2023-09-13 | $21.06 | $21.06 | 5,100 | — | — |
| 2023-09-12 | $21.06 | $21.06 | 2,183 | — | — |
| 2023-09-11 | $21.06 | $21.06 | 2,917 | — | — |
| 2023-09-08 | $20.88 | $20.88 | 3,661 | — | — |
| 2023-09-07 | $21.06 | $21.06 | 7,078 | — | — |
| 2023-09-06 | $21.24 | $21.24 | 4,133 | — | — |
| 2023-09-05 | $21.60 | $21.60 | 2,594 | — | — |
| 2023-09-01 | $21.60 | $21.60 | 6,311 | — | — |
| 2023-08-31 | $21.60 | $21.60 | 5,667 | — | — |
| 2023-08-30 | $21.42 | $21.42 | 4,328 | — | — |
| 2023-08-29 | $21.42 | $21.42 | 4,217 | — | — |
| 2023-08-28 | $21.96 | $21.96 | 6,489 | — | — |
| 2023-08-25 | $20.88 | $20.88 | 9,489 | — | — |
| 2023-08-24 | $21.42 | $21.42 | 6,800 | — | — |
| 2023-08-23 | $21.24 | $21.24 | 4,056 | — | — |
| 2023-08-22 | $20.70 | $20.70 | 10,461 | — | — |
| 2023-08-21 | $20.34 | $20.34 | 10,517 | — | — |
| 2023-08-18 | $19.44 | $19.44 | 13,011 | — | — |
| 2023-08-17 | $19.62 | $19.62 | 8,556 | — | — |
| 2023-08-16 | $20.16 | $20.16 | 11,606 | — | — |
| 2023-08-15 | $21.60 | $21.60 | 15,450 | — | — |
| 2023-08-14 | $21.24 | $21.24 | 4,178 | — | — |
| 2023-08-11 | $21.06 | $21.06 | 7,572 | — | — |
| 2023-08-10 | $21.42 | $21.42 | 7,494 | — | — |
| 2023-08-09 | $22.50 | $22.50 | 9,228 | — | — |
| 2023-08-08 | $22.68 | $22.68 | 12,122 | — | — |
| 2023-08-07 | $23.04 | $23.04 | 16,472 | — | — |
| 2023-08-04 | $24.66 | $24.66 | 7,006 | — | — |
| 2023-08-03 | $25.02 | $25.02 | 17,694 | — | — |
| 2023-08-02 | $23.58 | $23.58 | 20,611 | — | — |
| 2023-08-01 | $25.74 | $25.74 | 27,978 | — | — |
| 2023-07-31 | $25.02 | $25.02 | 57,106 | — | — |
| 2023-07-28 | $23.94 | $23.94 | 550,522 | — | — |
| 2023-07-27 | $16.92 | $16.92 | 53,306 | — | — |
| 2023-07-26 | $18.54 | $18.54 | 4,239 | — | — |
| 2023-07-25 | $18.54 | $18.54 | 8,333 | — | — |
| 2023-07-24 | $19.62 | $19.62 | 16,650 | — | — |
| 2023-07-21 | $18.72 | $18.72 | 6,400 | — | — |
| 2023-07-20 | $19.62 | $19.62 | 11,661 | — | — |
| 2023-07-19 | $18.00 | $18.00 | 14,556 | — | — |
| 2023-07-18 | $17.42 | $17.42 | 10,700 | — | — |
| 2023-07-17 | $17.46 | $17.46 | 9,317 | — | — |
| 2023-07-14 | $17.10 | $17.10 | 3,850 | — | — |
| 2023-07-13 | $17.62 | $17.62 | 11,122 | — | — |
| 2023-07-12 | $16.56 | $16.56 | 6,094 | — | — |
| 2023-07-11 | $16.56 | $16.56 | 9,106 | — | — |
| 2023-07-10 | $15.98 | $15.98 | 7,800 | — | — |
| 2023-07-07 | $15.23 | $15.23 | 8,972 | — | — |
| 2023-07-06 | $15.03 | $15.03 | 13,139 | — | — |
| 2023-07-05 | $15.82 | $15.82 | 10,622 | — | — |
| 2023-07-03 | $15.21 | $15.21 | 7,444 | — | — |
| 2023-06-30 | $15.93 | $15.93 | 9,689 | — | — |
| 2023-06-29 | $15.66 | $15.66 | 9,522 | — | — |
| 2023-06-28 | $14.94 | $14.94 | 8,856 | — | — |
| 2023-06-27 | $15.12 | $15.12 | 11,694 | — | — |
| 2023-06-26 | $16.13 | $16.13 | 13,283 | — | — |
| 2023-06-23 | $15.97 | $15.97 | 18,989 | — | — |
| 2023-06-22 | $16.74 | $16.74 | 13,094 | — | — |
| 2023-06-21 | $16.78 | $16.78 | 23,478 | — | — |
| 2023-06-20 | $18.90 | $18.90 | 8,044 | — | — |
| 2023-06-16 | $19.44 | $19.44 | 9,172 | — | — |
| 2023-06-15 | $18.00 | $18.00 | 6,461 | — | — |
| 2023-06-14 | $18.54 | $18.54 | 5,056 | — | — |
| 2023-06-13 | $18.72 | $18.72 | 5,411 | — | — |
| 2023-06-12 | $20.16 | $20.16 | 4,294 | — | — |
| 2023-06-09 | $20.16 | $20.16 | 5,794 | — | — |
| 2023-06-08 | $19.80 | $19.80 | 2,078 | — | — |
| 2023-06-07 | $19.80 | $19.80 | 5,072 | — | — |
| 2023-06-06 | $18.72 | $18.72 | 5,361 | — | — |
| 2023-06-05 | $17.82 | $17.82 | 2,422 | — | — |
| 2023-06-02 | $17.73 | $17.73 | 3,094 | — | — |
| 2023-06-01 | $17.96 | $17.96 | 1,750 | — | — |
| 2023-05-31 | $17.59 | $17.59 | 4,444 | — | — |
| 2023-05-30 | $17.46 | $17.46 | 4,972 | — | — |
| 2023-05-26 | $18.36 | $18.36 | 6,406 | — | — |
| 2023-05-25 | $18.18 | $18.18 | 6,489 | — | — |
| 2023-05-24 | $19.26 | $19.26 | 4,806 | — | — |
| 2023-05-23 | $19.44 | $19.44 | 9,389 | — | — |
| 2023-05-22 | $18.72 | $18.72 | 4,850 | — | — |
| 2023-05-19 | $19.08 | $19.08 | 3,811 | — | — |
| 2023-05-18 | $18.72 | $18.72 | 2,344 | — | — |
| 2023-05-17 | $18.72 | $18.72 | 6,233 | — | — |
| 2023-05-16 | $18.90 | $18.90 | 4,772 | — | — |
| 2023-05-15 | $18.36 | $18.36 | 4,133 | — | — |
| 2023-05-12 | $17.68 | $17.68 | 7,544 | — | — |
| 2023-05-11 | $17.91 | $17.91 | 3,322 | — | — |
| 2023-05-10 | $17.64 | $17.64 | 5,167 | — | — |
| 2023-05-09 | $18.36 | $18.36 | 3,639 | — | — |
| 2023-05-08 | $18.18 | $18.18 | 3,089 | — | — |
| 2023-05-05 | $18.00 | $18.00 | 7,739 | — | — |
| 2023-05-04 | $17.69 | $17.69 | 5,250 | — | — |
| 2023-05-03 | $17.51 | $17.51 | 7,661 | — | — |
| 2023-05-02 | $16.56 | $16.56 | 2,872 | — | — |
| 2023-05-01 | $16.83 | $16.83 | 7,206 | — | — |
| 2023-04-28 | $17.10 | $17.10 | 3,683 | — | — |
| 2023-04-27 | $17.05 | $17.05 | 3,517 | — | — |
| 2023-04-26 | $17.23 | $17.23 | 11,344 | — | — |
| 2023-04-25 | $17.44 | $17.44 | 8,133 | — | — |
| 2023-04-24 | $17.82 | $17.82 | 4,289 | — | — |
| 2023-04-21 | $17.64 | $17.64 | 3,278 | — | — |
| 2023-04-20 | $17.96 | $17.96 | 3,978 | — | — |
| 2023-04-19 | $18.54 | $18.54 | 4,856 | — | — |
| 2023-04-18 | $18.36 | $18.36 | 2,356 | — | — |
| 2023-04-17 | $18.90 | $18.90 | 3,217 | — | — |
| 2023-04-14 | $18.54 | $18.54 | 3,711 | — | — |
| 2023-04-13 | $18.18 | $18.18 | 3,528 | — | — |
| 2023-04-12 | $17.82 | $17.82 | 2,978 | — | — |
| 2023-04-11 | $17.98 | $17.98 | 2,956 | — | — |
| 2023-04-10 | $17.82 | $17.82 | 4,717 | — | — |
| 2023-04-06 | $18.18 | $18.18 | 4,111 | — | — |
| 2023-04-05 | $18.00 | $18.00 | 2,083 | — | — |
| 2023-04-04 | $18.18 | $18.18 | 8,544 | — | — |
| 2023-04-03 | $18.00 | $18.00 | 5,433 | — | — |
| 2023-03-31 | $18.54 | $18.54 | 5,789 | — | — |
| 2023-03-30 | $17.05 | $17.05 | 11,933 | — | — |
| 2023-03-29 | $18.18 | $18.18 | 2,278 | — | — |
| 2023-03-28 | $18.00 | $18.00 | 5,633 | — | — |
| 2023-03-27 | $17.10 | $17.10 | 18,933 | — | — |
| 2023-03-24 | $16.38 | $16.38 | 15,556 | — | — |
| 2023-03-23 | $16.56 | $16.56 | 14,272 | — | — |
| 2023-03-22 | $17.28 | $17.28 | 17,894 | — | — |
| 2023-03-21 | $19.26 | $19.26 | 30,689 | — | — |
| 2023-03-20 | $16.38 | $16.38 | 17,144 | — | — |
| 2023-03-17 | $17.10 | $17.10 | 25,867 | — | — |
| 2023-03-16 | $17.64 | $17.64 | 36,339 | — | — |
| 2023-03-15 | $18.18 | $18.18 | 13,444 | — | — |
| 2023-03-14 | $19.26 | $19.26 | 15,617 | — | — |
| 2023-03-13 | $19.62 | $19.62 | 18,672 | — | — |
| 2023-03-10 | $22.14 | $22.14 | 27,372 | — | — |
| 2023-03-09 | $24.12 | $24.12 | 11,856 | — | — |
| 2023-03-08 | $26.64 | $26.64 | 3,789 | — | — |
| 2023-03-07 | $27.18 | $27.18 | 3,761 | — | — |
| 2023-03-06 | $25.74 | $25.74 | 3,783 | — | — |
| 2023-03-03 | $25.74 | $25.74 | 3,028 | — | — |
| 2023-03-02 | $26.10 | $26.10 | 11,450 | — | — |
| 2023-03-01 | $28.44 | $28.44 | 14,411 | — | — |
| 2023-02-28 | $27.36 | $27.36 | 2,194 | — | — |
| 2023-02-27 | $28.08 | $28.08 | 4,756 | — | — |
| 2023-02-24 | $25.02 | $25.02 | 11,189 | — | — |
| 2023-02-23 | $28.80 | $28.80 | 19,378 | — | — |
| 2023-02-22 | $24.12 | $24.12 | 5,528 | — | — |
| 2023-02-21 | $25.20 | $25.20 | 8,272 | — | — |
| 2023-02-17 | $27.18 | $27.18 | 2,161 | — | — |
| 2023-02-16 | $26.82 | $26.82 | 3,506 | — | — |
| 2023-02-15 | $26.64 | $26.64 | 3,578 | — | — |
| 2023-02-14 | $26.46 | $26.46 | 3,211 | — | — |
| 2023-02-13 | $25.92 | $25.92 | 3,222 | — | — |
| 2023-02-10 | $25.29 | $25.29 | 4,933 | — | — |
| 2023-02-09 | $26.10 | $26.10 | 3,500 | — | — |
| 2023-02-08 | $26.64 | $26.64 | 8,683 | — | — |
| 2023-02-07 | $27.72 | $27.72 | 4,200 | — | — |
| 2023-02-06 | $28.80 | $28.80 | 2,978 | — | — |
| 2023-02-03 | $30.42 | $30.42 | 4,528 | — | — |
| 2023-02-02 | $29.88 | $29.88 | 4,950 | — | — |
| 2023-02-01 | $28.62 | $28.62 | 3,817 | — | — |
| 2023-01-31 | $28.26 | $28.26 | 7,500 | — | — |
| 2023-01-30 | $25.92 | $25.92 | 4,794 | — | — |
| 2023-01-27 | $27.00 | $27.00 | 4,789 | — | — |
| 2023-01-26 | $27.54 | $27.54 | 6,906 | — | — |
| 2023-01-25 | $28.08 | $28.08 | 3,700 | — | — |
| 2023-01-24 | $29.34 | $29.34 | 4,028 | — | — |
| 2023-01-23 | $29.88 | $29.88 | 3,089 | — | — |
| 2023-01-20 | $29.52 | $29.52 | 3,839 | — | — |
| 2023-01-19 | $27.72 | $27.72 | 1,900 | — | — |
| 2023-01-18 | $27.72 | $27.72 | 6,922 | — | — |
| 2023-01-17 | $30.24 | $30.24 | 5,217 | — | — |
| 2023-01-13 | $29.52 | $29.52 | 4,061 | — | — |
| 2023-01-12 | $29.52 | $29.52 | 2,711 | — | — |
| 2023-01-11 | $28.80 | $28.80 | 2,550 | — | — |
| 2023-01-10 | $27.72 | $27.72 | 7,028 | — | — |
| 2023-01-09 | $29.70 | $29.70 | 5,344 | — | — |
| 2023-01-06 | $28.44 | $28.44 | 11,239 | — | — |
| 2023-01-05 | $26.82 | $26.82 | 13,017 | — | — |
| 2023-01-04 | $23.40 | $23.40 | 7,906 | — | — |
| 2023-01-03 | $21.60 | $21.60 | 2,183 | — | — |