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
- 2006-12-29 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 | $9.60 | $9.60 | 867 | — | — |
| 2023-12-28 | $9.78 | $9.78 | 1,833 | — | — |
| 2023-12-27 | $10.08 | $10.08 | 1,217 | — | — |
| 2023-12-26 | $10.26 | $10.26 | 1,317 | — | — |
| 2023-12-22 | $10.50 | $10.50 | 317 | — | — |
| 2023-12-21 | $10.68 | $10.68 | 283 | — | — |
| 2023-12-20 | $11.22 | $11.22 | 417 | — | — |
| 2023-12-19 | $10.26 | $10.26 | 750 | — | — |
| 2023-12-18 | $9.30 | $9.30 | 1,267 | — | — |
| 2023-12-15 | $10.20 | $10.20 | 467 | — | — |
| 2023-12-14 | $11.70 | $11.70 | 867 | — | — |
| 2023-12-13 | $11.10 | $11.10 | 0 | — | — |
| 2023-12-12 | $11.10 | $11.10 | 4,450 | — | — |
| 2023-12-11 | $10.26 | $10.26 | 317 | — | — |
| 2023-12-08 | $11.10 | $11.10 | 450 | — | — |
| 2023-12-07 | $11.16 | $11.16 | 233 | — | — |
| 2023-12-06 | $11.46 | $11.46 | 1,133 | — | — |
| 2023-12-05 | $12.00 | $12.00 | 333 | — | — |
| 2023-12-04 | $12.12 | $12.12 | 200 | — | — |
| 2023-12-01 | $12.00 | $12.00 | 1,033 | — | — |
| 2023-11-30 | $12.18 | $12.18 | 50 | — | — |
| 2023-11-29 | $12.30 | $12.30 | 50 | — | — |
| 2023-11-28 | $12.42 | $12.42 | 450 | — | — |
| 2023-11-27 | $12.00 | $12.00 | 217 | — | — |
| 2023-11-24 | $11.70 | $11.70 | 200 | — | — |
| 2023-11-22 | $12.42 | $12.42 | 300 | — | — |
| 2023-11-21 | $12.90 | $12.90 | 2,683 | — | — |
| 2023-11-20 | $12.00 | $12.00 | 6,033 | — | — |
| 2023-11-17 | $16.20 | $16.20 | 3,250 | — | — |
| 2023-11-16 | $17.70 | $17.70 | 967 | — | — |
| 2023-11-15 | $16.20 | $16.20 | 550 | — | — |
| 2023-11-14 | $16.38 | $16.38 | 67 | — | — |
| 2023-11-13 | $18.30 | $18.30 | 0 | — | — |
| 2023-11-10 | $18.30 | $18.30 | 250 | — | — |
| 2023-11-09 | $18.90 | $18.90 | 1,033 | — | — |
| 2023-11-08 | $17.70 | $17.70 | 250 | — | — |
| 2023-11-07 | $17.70 | $17.70 | 267 | — | — |
| 2023-11-06 | $17.70 | $17.70 | 200 | — | — |
| 2023-11-03 | $17.04 | $17.04 | 0 | — | — |
| 2023-11-02 | $17.04 | $17.04 | 200 | — | — |
| 2023-11-01 | $16.80 | $16.80 | 50 | — | — |
| 2023-10-31 | $16.50 | $16.50 | 0 | — | — |
| 2023-10-30 | $16.50 | $16.50 | 283 | — | — |
| 2023-10-27 | $17.88 | $17.88 | 33 | — | — |
| 2023-10-26 | $17.46 | $17.46 | 67 | — | — |
| 2023-10-25 | $16.80 | $16.80 | 467 | — | — |
| 2023-10-24 | $19.50 | $19.50 | 317 | — | — |
| 2023-10-23 | $15.96 | $15.96 | 117 | — | — |
| 2023-10-20 | $15.96 | $15.96 | 117 | — | — |
| 2023-10-19 | $17.28 | $17.28 | 200 | — | — |
| 2023-10-18 | $18.00 | $18.00 | 1,483 | — | — |
| 2023-10-17 | $16.50 | $16.50 | 100 | — | — |
| 2023-10-16 | $16.68 | $16.68 | 133 | — | — |
| 2023-10-13 | $16.74 | $16.74 | 217 | — | — |
| 2023-10-12 | $17.88 | $17.88 | 167 | — | — |
| 2023-10-11 | $16.92 | $16.92 | 233 | — | — |
| 2023-10-10 | $18.30 | $18.30 | 233 | — | — |
| 2023-10-09 | $18.06 | $18.06 | 200 | — | — |
| 2023-10-06 | $18.00 | $18.00 | 467 | — | — |
| 2023-10-05 | $18.66 | $18.66 | 283 | — | — |
| 2023-10-04 | $19.50 | $19.50 | 267 | — | — |
| 2023-10-03 | $20.88 | $20.88 | 300 | — | — |
| 2023-10-02 | $19.92 | $19.92 | 183 | — | — |
| 2023-09-29 | $19.56 | $19.56 | 250 | — | — |
| 2023-09-28 | $19.20 | $19.20 | 50 | — | — |
| 2023-09-27 | $19.20 | $19.20 | 283 | — | — |
| 2023-09-26 | $20.70 | $20.70 | 183 | — | — |
| 2023-09-25 | $20.46 | $20.46 | 67 | — | — |
| 2023-09-22 | $19.86 | $19.86 | 483 | — | — |
| 2023-09-21 | $20.28 | $20.28 | 350 | — | — |
| 2023-09-20 | $20.40 | $20.40 | 350 | — | — |
| 2023-09-19 | $18.90 | $18.90 | 167 | — | — |
| 2023-09-18 | $20.76 | $20.76 | 117 | — | — |
| 2023-09-15 | $20.46 | $20.46 | 233 | — | — |
| 2023-09-14 | $19.50 | $19.50 | 167 | — | — |
| 2023-09-13 | $20.82 | $20.82 | 183 | — | — |
| 2023-09-12 | $20.46 | $20.46 | 67 | — | — |
| 2023-09-11 | $20.34 | $20.34 | 183 | — | — |
| 2023-09-08 | $21.00 | $21.00 | 167 | — | — |
| 2023-09-07 | $21.18 | $21.18 | 100 | — | — |
| 2023-09-06 | $21.42 | $21.42 | 33 | — | — |
| 2023-09-05 | $21.24 | $21.24 | 250 | — | — |
| 2023-09-01 | $19.92 | $19.92 | 250 | — | — |
| 2023-08-31 | $21.06 | $21.06 | 317 | — | — |
| 2023-08-30 | $19.86 | $19.86 | 1,000 | — | — |
| 2023-08-29 | $20.70 | $20.70 | 400 | — | — |
| 2023-08-28 | $19.80 | $19.80 | 1,300 | — | — |
| 2023-08-25 | $22.50 | $22.50 | 700 | — | — |
| 2023-08-24 | $18.60 | $18.60 | 417 | — | — |
| 2023-08-23 | $18.00 | $18.00 | 100 | — | — |
| 2023-08-22 | $18.00 | $18.00 | 167 | — | — |
| 2023-08-21 | $18.00 | $18.00 | 267 | — | — |
| 2023-08-18 | $18.00 | $18.00 | 233 | — | — |
| 2023-08-17 | $18.00 | $18.00 | 333 | — | — |
| 2023-08-16 | $17.10 | $17.10 | 50 | — | — |
| 2023-08-15 | $17.70 | $17.70 | 283 | — | — |
| 2023-08-14 | $18.00 | $18.00 | 233 | — | — |
| 2023-08-11 | $18.00 | $18.00 | 533 | — | — |
| 2023-08-10 | $16.62 | $16.62 | 83 | — | — |
| 2023-08-09 | $16.80 | $16.80 | 317 | — | — |
| 2023-08-08 | $17.34 | $17.34 | 183 | — | — |
| 2023-08-07 | $16.80 | $16.80 | 200 | — | — |
| 2023-08-04 | $16.38 | $16.38 | 1,533 | — | — |
| 2023-08-03 | $16.44 | $16.44 | 250 | — | — |
| 2023-08-02 | $16.74 | $16.74 | 400 | — | — |
| 2023-08-01 | $16.92 | $16.92 | 617 | — | — |
| 2023-07-31 | $17.40 | $17.40 | 367 | — | — |
| 2023-07-28 | $17.70 | $17.70 | 850 | — | — |
| 2023-07-27 | $16.74 | $16.74 | 117 | — | — |
| 2023-07-26 | $17.28 | $17.28 | 2,183 | — | — |
| 2023-07-25 | $18.00 | $18.00 | 183 | — | — |
| 2023-07-24 | $19.20 | $19.20 | 133 | — | — |
| 2023-07-21 | $19.20 | $19.20 | 350 | — | — |
| 2023-07-20 | $18.00 | $18.00 | 950 | — | — |
| 2023-07-19 | $16.50 | $16.50 | 200 | — | — |
| 2023-07-18 | $15.90 | $15.90 | 500 | — | — |
| 2023-07-17 | $15.90 | $15.90 | 67 | — | — |
| 2023-07-14 | $15.84 | $15.84 | 467 | — | — |
| 2023-07-13 | $15.72 | $15.72 | 1,817 | — | — |
| 2023-07-12 | $14.58 | $14.58 | 283 | — | — |
| 2023-07-11 | $16.50 | $16.50 | 100 | — | — |
| 2023-07-10 | $15.36 | $15.36 | 1,050 | — | — |
| 2023-07-07 | $16.08 | $16.08 | 167 | — | — |
| 2023-07-06 | $17.28 | $17.28 | 83 | — | — |
| 2023-07-05 | $17.22 | $17.22 | 367 | — | — |
| 2023-07-03 | $16.32 | $16.32 | 83 | — | — |
| 2023-06-30 | $17.16 | $17.16 | 167 | — | — |
| 2023-06-29 | $16.38 | $16.38 | 383 | — | — |
| 2023-06-28 | $16.26 | $16.26 | 800 | — | — |
| 2023-06-27 | $14.70 | $14.70 | 417 | — | — |
| 2023-06-26 | $13.20 | $13.20 | 533 | — | — |
| 2023-06-23 | $15.30 | $15.30 | 317 | — | — |
| 2023-06-22 | $15.42 | $15.42 | 1,483 | — | — |
| 2023-06-21 | $17.88 | $17.88 | 600 | — | — |
| 2023-06-20 | $17.46 | $17.46 | 183 | — | — |
| 2023-06-16 | $18.00 | $18.00 | 300 | — | — |
| 2023-06-15 | $18.78 | $18.78 | 517 | — | — |
| 2023-06-14 | $18.30 | $18.30 | 800 | — | — |
| 2023-06-13 | $18.84 | $18.84 | 167 | — | — |
| 2023-06-12 | $18.90 | $18.90 | 683 | — | — |
| 2023-06-09 | $19.32 | $19.32 | 417 | — | — |
| 2023-06-08 | $19.20 | $19.20 | 283 | — | — |
| 2023-06-07 | $18.72 | $18.72 | 167 | — | — |
| 2023-06-06 | $19.20 | $19.20 | 367 | — | — |
| 2023-06-05 | $18.72 | $18.72 | 583 | — | — |
| 2023-06-02 | $19.38 | $19.38 | 483 | — | — |
| 2023-06-01 | $18.00 | $18.00 | 217 | — | — |
| 2023-05-31 | $20.34 | $20.34 | 850 | — | — |
| 2023-05-30 | $18.30 | $18.30 | 150 | — | — |
| 2023-05-26 | $18.30 | $18.30 | 517 | — | — |
| 2023-05-25 | $17.76 | $17.76 | 667 | — | — |
| 2023-05-24 | $16.80 | $16.80 | 83 | — | — |
| 2023-05-23 | $16.86 | $16.86 | 900 | — | — |
| 2023-05-22 | $15.84 | $15.84 | 1,667 | — | — |
| 2023-05-19 | $16.62 | $16.62 | 400 | — | — |
| 2023-05-18 | $15.72 | $15.72 | 267 | — | — |
| 2023-05-17 | $14.10 | $14.10 | 367 | — | — |
| 2023-05-16 | $14.16 | $14.16 | 1,167 | — | — |
| 2023-05-15 | $13.26 | $13.26 | 317 | — | — |
| 2023-05-12 | $13.74 | $13.74 | 67 | — | — |
| 2023-05-11 | $13.56 | $13.56 | 33 | — | — |
| 2023-05-10 | $13.50 | $13.50 | 100 | — | — |
| 2023-05-09 | $13.74 | $13.74 | 2,867 | — | — |
| 2023-05-08 | $12.00 | $12.00 | 2,483 | — | — |
| 2023-05-05 | $13.98 | $13.98 | 1,150 | — | — |
| 2023-05-04 | $13.92 | $13.92 | 467 | — | — |
| 2023-05-03 | $15.00 | $15.00 | 450 | — | — |
| 2023-05-02 | $16.14 | $16.14 | 0 | — | — |
| 2023-05-01 | $16.14 | $16.14 | 3,683 | — | — |
| 2023-04-28 | $15.60 | $15.60 | 333 | — | — |
| 2023-04-27 | $17.34 | $17.34 | 817 | — | — |
| 2023-04-26 | $17.64 | $17.64 | 1,333 | — | — |
| 2023-04-25 | $17.76 | $17.76 | 1,867 | — | — |
| 2023-04-24 | $17.94 | $17.94 | 383 | — | — |
| 2023-04-21 | $18.00 | $18.00 | 1,200 | — | — |
| 2023-04-20 | $18.24 | $18.24 | 300 | — | — |
| 2023-04-19 | $18.30 | $18.30 | 767 | — | — |
| 2023-04-18 | $18.18 | $18.18 | 1,450 | — | — |
| 2023-04-17 | $18.60 | $18.60 | 1,933 | — | — |
| 2023-04-14 | $19.50 | $19.50 | 517 | — | — |
| 2023-04-13 | $20.70 | $20.70 | 0 | — | — |
| 2023-04-12 | $20.70 | $20.70 | 983 | — | — |
| 2023-04-11 | $21.24 | $21.24 | 200 | — | — |
| 2023-04-10 | $20.40 | $20.40 | 650 | — | — |
| 2023-04-06 | $19.50 | $19.50 | 1,133 | — | — |
| 2023-04-05 | $19.50 | $19.50 | 2,550 | — | — |
| 2023-04-04 | $20.40 | $20.40 | 333 | — | — |
| 2023-04-03 | $20.70 | $20.70 | 233 | — | — |
| 2023-03-31 | $20.70 | $20.70 | 1,033 | — | — |
| 2023-03-30 | $21.00 | $21.00 | 1,917 | — | — |
| 2023-03-29 | $21.90 | $21.90 | 667 | — | — |
| 2023-03-28 | $21.06 | $21.06 | 1,583 | — | — |
| 2023-03-27 | $20.46 | $20.46 | 300 | — | — |
| 2023-03-24 | $20.28 | $20.28 | 133 | — | — |
| 2023-03-23 | $20.76 | $20.76 | 67 | — | — |
| 2023-03-22 | $20.46 | $20.46 | 50 | — | — |
| 2023-03-21 | $21.18 | $21.18 | 483 | — | — |
| 2023-03-20 | $21.90 | $21.90 | 467 | — | — |
| 2023-03-17 | $22.62 | $22.62 | 600 | — | — |
| 2023-03-16 | $22.32 | $22.32 | 200 | — | — |
| 2023-03-15 | $21.42 | $21.42 | 233 | — | — |
| 2023-03-14 | $19.50 | $19.50 | 183 | — | — |
| 2023-03-13 | $19.56 | $19.56 | 650 | — | — |
| 2023-03-10 | $21.00 | $21.00 | 5,067 | — | — |
| 2023-03-09 | $22.20 | $22.20 | 1,250 | — | — |
| 2023-03-08 | $21.06 | $21.06 | 5,767 | — | — |
| 2023-03-07 | $23.10 | $23.10 | 1,917 | — | — |
| 2023-03-06 | $23.40 | $23.40 | 1,350 | — | — |
| 2023-03-03 | $23.70 | $23.70 | 750 | — | — |
| 2023-03-02 | $24.00 | $24.00 | 1,183 | — | — |
| 2023-03-01 | $24.00 | $24.00 | 1,400 | — | — |
| 2023-02-28 | $23.82 | $23.82 | 3,100 | — | — |
| 2023-02-27 | $23.82 | $23.82 | 833 | — | — |
| 2023-02-24 | $23.70 | $23.70 | 1,517 | — | — |
| 2023-02-23 | $23.10 | $23.10 | 2,217 | — | — |
| 2023-02-22 | $23.70 | $23.70 | 1,383 | — | — |
| 2023-02-21 | $23.52 | $23.52 | 2,783 | — | — |
| 2023-02-17 | $24.30 | $24.30 | 13,917 | — | — |
| 2023-02-16 | $23.46 | $23.46 | 13,717 | — | — |
| 2023-02-15 | $19.44 | $19.44 | 33,517 | — | — |
| 2023-02-14 | $20.58 | $20.58 | 4,583 | — | — |
| 2023-02-13 | $21.12 | $21.12 | 1,933 | — | — |
| 2023-02-10 | $19.86 | $19.86 | 5,900 | — | — |
| 2023-02-09 | $20.70 | $20.70 | 4,217 | — | — |
| 2023-02-08 | $21.36 | $21.36 | 5,333 | — | — |
| 2023-02-07 | $22.50 | $22.50 | 4,383 | — | — |
| 2023-02-06 | $24.72 | $24.72 | 6,483 | — | — |
| 2023-02-03 | $25.02 | $25.02 | 11,317 | — | — |
| 2023-02-02 | $24.24 | $24.24 | 17,783 | — | — |
| 2023-02-01 | $24.78 | $24.78 | 22,650 | — | — |
| 2023-01-31 | $21.96 | $21.96 | 11,183 | — | — |
| 2023-01-30 | $21.36 | $21.36 | 7,117 | — | — |
| 2023-01-27 | $22.32 | $22.32 | 30,050 | — | — |
| 2023-01-26 | $21.00 | $21.00 | 0 | — | — |
| 2023-01-25 | $21.00 | $21.00 | 9,840 | — | — |
| 2023-01-24 | $27.00 | $27.00 | 7,977 | — | — |
| 2023-01-23 | $24.00 | $24.00 | 3,955 | — | — |
| 2023-01-20 | $24.00 | $24.00 | 1,798 | — | — |
| 2023-01-19 | $24.00 | $24.00 | 2,231 | — | — |
| 2023-01-18 | $27.00 | $27.00 | 2,055 | — | — |
| 2023-01-17 | $27.00 | $27.00 | 2,519 | — | — |
| 2023-01-13 | $27.00 | $27.00 | 5,229 | — | — |
| 2023-01-12 | $24.00 | $24.00 | 4,233 | — | — |
| 2023-01-11 | $27.00 | $27.00 | 4,037 | — | — |
| 2023-01-10 | $24.00 | $24.00 | 3,868 | — | — |
| 2023-01-09 | $24.00 | $24.00 | 10,142 | — | — |
| 2023-01-06 | $21.00 | $21.00 | 4,417 | — | — |
| 2023-01-05 | $21.00 | $21.00 | 7,714 | — | — |
| 2023-01-04 | $21.00 | $21.00 | 5,310 | — | — |
| 2023-01-03 | $21.00 | $21.00 | 4,607 | — | — |