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
- 2015-12-22 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 | $11.40 | $11.40 | 151,520 | — | — |
| 2023-12-28 | $11.42 | $11.42 | 171,705 | — | — |
| 2023-12-27 | $11.48 | $11.48 | 142,855 | — | — |
| 2023-12-26 | $11.80 | $11.80 | 205,980 | — | — |
| 2023-12-22 | $12.10 | $12.10 | 120,750 | — | — |
| 2023-12-21 | $12.30 | $12.30 | 189,965 | — | — |
| 2023-12-20 | $12.64 | $12.64 | 167,305 | — | — |
| 2023-12-19 | $13.06 | $13.06 | 109,110 | — | — |
| 2023-12-18 | $13.00 | $13.00 | 149,680 | — | — |
| 2023-12-15 | $13.98 | $13.98 | 444,805 | — | — |
| 2023-12-14 | $12.96 | $12.96 | 276,325 | — | — |
| 2023-12-13 | $12.60 | $12.60 | 153,995 | — | — |
| 2023-12-12 | $12.82 | $12.82 | 73,270 | — | — |
| 2023-12-11 | $12.82 | $12.82 | 102,705 | — | — |
| 2023-12-08 | $12.62 | $12.62 | 71,140 | — | — |
| 2023-12-07 | $12.56 | $12.56 | 95,285 | — | — |
| 2023-12-06 | $12.34 | $12.34 | 102,195 | — | — |
| 2023-12-05 | $12.80 | $12.80 | 90,575 | — | — |
| 2023-12-04 | $13.18 | $13.18 | 200,385 | — | — |
| 2023-12-01 | $12.78 | $12.78 | 169,390 | — | — |
| 2023-11-30 | $11.80 | $11.80 | 94,515 | — | — |
| 2023-11-29 | $11.80 | $11.80 | 87,480 | — | — |
| 2023-11-28 | $11.62 | $11.62 | 73,735 | — | — |
| 2023-11-27 | $11.92 | $11.92 | 92,665 | — | — |
| 2023-11-24 | $11.82 | $11.82 | 29,730 | — | — |
| 2023-11-22 | $11.82 | $11.82 | 55,850 | — | — |
| 2023-11-21 | $12.26 | $12.26 | 134,420 | — | — |
| 2023-11-20 | $11.78 | $11.78 | 136,485 | — | — |
| 2023-11-17 | $11.76 | $11.76 | 75,760 | — | — |
| 2023-11-16 | $11.94 | $11.94 | 54,880 | — | — |
| 2023-11-15 | $12.12 | $12.12 | 165,845 | — | — |
| 2023-11-14 | $11.56 | $11.56 | 173,470 | — | — |
| 2023-11-13 | $11.10 | $11.10 | 137,955 | — | — |
| 2023-11-10 | $10.46 | $10.46 | 124,195 | — | — |
| 2023-11-09 | $10.26 | $10.26 | 95,230 | — | — |
| 2023-11-08 | $10.38 | $10.38 | 70,355 | — | — |
| 2023-11-07 | $10.42 | $10.42 | 65,810 | — | — |
| 2023-11-06 | $10.52 | $10.52 | 60,500 | — | — |
| 2023-11-03 | $10.72 | $10.72 | 97,485 | — | — |
| 2023-11-02 | $10.20 | $10.20 | 102,520 | — | — |
| 2023-11-01 | $9.80 | $9.80 | 61,820 | — | — |
| 2023-10-31 | $9.88 | $9.88 | 56,410 | — | — |
| 2023-10-30 | $9.66 | $9.66 | 120,890 | — | — |
| 2023-10-27 | $9.64 | $9.64 | 122,800 | — | — |
| 2023-10-26 | $10.00 | $10.00 | 66,690 | — | — |
| 2023-10-25 | $10.14 | $10.14 | 79,200 | — | — |
| 2023-10-24 | $10.70 | $10.70 | 78,405 | — | — |
| 2023-10-23 | $10.10 | $10.10 | 154,395 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 84,315 | — | — |
| 2023-10-19 | $10.22 | $10.22 | 54,835 | — | — |
| 2023-10-18 | $10.38 | $10.38 | 81,705 | — | — |
| 2023-10-17 | $10.46 | $10.46 | 87,860 | — | — |
| 2023-10-16 | $10.60 | $10.60 | 179,675 | — | — |
| 2023-10-13 | $11.02 | $11.02 | 100,255 | — | — |
| 2023-10-12 | $10.60 | $10.60 | 97,720 | — | — |
| 2023-10-11 | $11.04 | $11.04 | 57,880 | — | — |
| 2023-10-10 | $11.54 | $11.54 | 93,520 | — | — |
| 2023-10-09 | $11.10 | $11.10 | 54,075 | — | — |
| 2023-10-06 | $11.30 | $11.30 | 57,175 | — | — |
| 2023-10-05 | $10.90 | $10.90 | 64,065 | — | — |
| 2023-10-04 | $11.10 | $11.10 | 80,375 | — | — |
| 2023-10-03 | $11.28 | $11.28 | 60,195 | — | — |
| 2023-10-02 | $11.20 | $11.20 | 135,615 | — | — |
| 2023-09-29 | $12.08 | $12.08 | 252,640 | — | — |
| 2023-09-28 | $11.42 | $11.42 | 162,865 | — | — |
| 2023-09-27 | $10.84 | $10.84 | 68,910 | — | — |
| 2023-09-26 | $10.80 | $10.80 | 105,410 | — | — |
| 2023-09-25 | $10.32 | $10.32 | 93,970 | — | — |
| 2023-09-22 | $10.50 | $10.50 | 75,340 | — | — |
| 2023-09-21 | $10.80 | $10.80 | 316,400 | — | — |
| 2023-09-20 | $10.40 | $10.40 | 90,685 | — | — |
| 2023-09-19 | $10.60 | $10.60 | 159,545 | — | — |
| 2023-09-18 | $10.00 | $10.00 | 543,395 | — | — |
| 2023-09-15 | $10.96 | $10.96 | 356,630 | — | — |
| 2023-09-14 | $11.04 | $11.04 | 151,660 | — | — |
| 2023-09-13 | $11.40 | $11.40 | 267,665 | — | — |
| 2023-09-12 | $12.48 | $12.48 | 151,675 | — | — |
| 2023-09-11 | $12.44 | $12.44 | 248,950 | — | — |
| 2023-09-08 | $11.86 | $11.86 | 114,525 | — | — |
| 2023-09-07 | $12.12 | $12.12 | 261,505 | — | — |
| 2023-09-06 | $12.40 | $12.40 | 537,165 | — | — |
| 2023-09-05 | $11.46 | $11.46 | 294,300 | — | — |
| 2023-09-01 | $11.28 | $11.28 | 518,685 | — | — |
| 2023-08-31 | $10.16 | $10.16 | 267,975 | — | — |
| 2023-08-30 | $10.60 | $10.60 | 226,015 | — | — |
| 2023-08-29 | $10.84 | $10.84 | 427,980 | — | — |
| 2023-08-28 | $10.02 | $10.02 | 368,115 | — | — |
| 2023-08-25 | $10.46 | $10.46 | 329,410 | — | — |
| 2023-08-24 | $10.16 | $10.16 | 375,545 | — | — |
| 2023-08-23 | $10.80 | $10.80 | 439,715 | — | — |
| 2023-08-22 | $10.24 | $10.24 | 351,640 | — | — |
| 2023-08-21 | $10.52 | $10.52 | 272,265 | — | — |
| 2023-08-18 | $10.60 | $10.60 | 385,610 | — | — |
| 2023-08-17 | $10.34 | $10.34 | 379,595 | — | — |
| 2023-08-16 | $10.60 | $10.60 | 439,080 | — | — |
| 2023-08-15 | $11.40 | $11.40 | 492,505 | — | — |
| 2023-08-14 | $12.20 | $12.20 | 683,575 | — | — |
| 2023-08-11 | $13.50 | $13.50 | 641,130 | — | — |
| 2023-08-10 | $14.76 | $14.76 | 274,785 | — | — |
| 2023-08-09 | $15.38 | $15.38 | 217,820 | — | — |
| 2023-08-08 | $16.46 | $16.46 | 123,010 | — | — |
| 2023-08-07 | $16.62 | $16.62 | 76,780 | — | — |
| 2023-08-04 | $17.00 | $17.00 | 109,210 | — | — |
| 2023-08-03 | $16.70 | $16.70 | 113,990 | — | — |
| 2023-08-02 | $17.14 | $17.14 | 289,435 | — | — |
| 2023-08-01 | $17.78 | $17.78 | 162,855 | — | — |
| 2023-07-31 | $18.12 | $18.12 | 120,675 | — | — |
| 2023-07-28 | $17.94 | $17.94 | 91,585 | — | — |
| 2023-07-27 | $17.80 | $17.80 | 156,290 | — | — |
| 2023-07-26 | $18.66 | $18.66 | 153,780 | — | — |
| 2023-07-25 | $17.96 | $17.96 | 155,905 | — | — |
| 2023-07-24 | $18.24 | $18.24 | 165,025 | — | — |
| 2023-07-21 | $18.34 | $18.34 | 368,370 | — | — |
| 2023-07-20 | $16.60 | $16.60 | 772,455 | — | — |
| 2023-07-19 | $18.34 | $18.34 | 774,110 | — | — |
| 2023-07-18 | $21.00 | $21.00 | 410,975 | — | — |
| 2023-07-17 | $18.38 | $18.38 | 234,290 | — | — |
| 2023-07-14 | $17.50 | $17.50 | 141,185 | — | — |
| 2023-07-13 | $18.22 | $18.22 | 234,960 | — | — |
| 2023-07-12 | $17.98 | $17.98 | 264,555 | — | — |
| 2023-07-11 | $16.32 | $16.32 | 141,000 | — | — |
| 2023-07-10 | $16.34 | $16.34 | 253,020 | — | — |
| 2023-07-07 | $15.76 | $15.76 | 246,190 | — | — |
| 2023-07-06 | $15.08 | $15.08 | 180,130 | — | — |
| 2023-07-05 | $15.62 | $15.62 | 220,495 | — | — |
| 2023-07-03 | $15.84 | $15.84 | 198,030 | — | — |
| 2023-06-30 | $15.26 | $15.26 | 275,560 | — | — |
| 2023-06-29 | $15.32 | $15.32 | 212,525 | — | — |
| 2023-06-28 | $14.72 | $14.72 | 500,010 | — | — |
| 2023-06-27 | $14.10 | $14.10 | 564,455 | — | — |
| 2023-06-26 | $14.42 | $14.42 | 534,675 | — | — |
| 2023-06-23 | $16.34 | $16.34 | 3,288,475 | — | — |
| 2023-06-22 | $17.88 | $17.88 | 1,177,605 | — | — |
| 2023-06-21 | $15.56 | $15.56 | 391,670 | — | — |
| 2023-06-20 | $15.02 | $15.02 | 349,150 | — | — |
| 2023-06-16 | $16.00 | $16.00 | 612,895 | — | — |
| 2023-06-15 | $15.48 | $15.48 | 227,060 | — | — |
| 2023-06-14 | $15.18 | $15.18 | 253,465 | — | — |
| 2023-06-13 | $15.10 | $15.10 | 284,995 | — | — |
| 2023-06-12 | $14.90 | $14.90 | 270,690 | — | — |
| 2023-06-09 | $14.98 | $14.98 | 263,845 | — | — |
| 2023-06-08 | $14.72 | $14.72 | 245,300 | — | — |
| 2023-06-07 | $14.88 | $14.88 | 331,590 | — | — |
| 2023-06-06 | $15.74 | $15.74 | 436,765 | — | — |
| 2023-06-05 | $15.78 | $15.78 | 500,410 | — | — |
| 2023-06-02 | $14.80 | $14.80 | 621,890 | — | — |
| 2023-06-01 | $12.74 | $12.74 | 328,535 | — | — |
| 2023-05-31 | $12.80 | $12.80 | 655,495 | — | — |
| 2023-05-30 | $13.76 | $13.76 | 161,685 | — | — |
| 2023-05-26 | $13.20 | $13.20 | 252,650 | — | — |
| 2023-05-25 | $13.10 | $13.10 | 203,990 | — | — |
| 2023-05-24 | $14.48 | $14.48 | 112,705 | — | — |
| 2023-05-23 | $14.74 | $14.74 | 211,565 | — | — |
| 2023-05-22 | $14.88 | $14.88 | 199,290 | — | — |
| 2023-05-19 | $14.20 | $14.20 | 138,590 | — | — |
| 2023-05-18 | $14.98 | $14.98 | 85,345 | — | — |
| 2023-05-17 | $15.20 | $15.20 | 123,290 | — | — |
| 2023-05-16 | $14.20 | $14.20 | 146,645 | — | — |
| 2023-05-15 | $14.72 | $14.72 | 139,490 | — | — |
| 2023-05-12 | $15.12 | $15.12 | 170,490 | — | — |
| 2023-05-11 | $15.80 | $15.80 | 362,400 | — | — |
| 2023-05-10 | $16.04 | $16.04 | 808,995 | — | — |
| 2023-05-09 | $12.94 | $12.94 | 195,420 | — | — |
| 2023-05-08 | $13.42 | $13.42 | 234,245 | — | — |
| 2023-05-05 | $12.28 | $12.28 | 175,205 | — | — |
| 2023-05-04 | $11.52 | $11.52 | 86,390 | — | — |
| 2023-05-03 | $11.76 | $11.76 | 119,205 | — | — |
| 2023-05-02 | $11.10 | $11.10 | 128,875 | — | — |
| 2023-05-01 | $12.12 | $12.12 | 116,700 | — | — |
| 2023-04-28 | $11.90 | $11.90 | 138,675 | — | — |
| 2023-04-27 | $11.34 | $11.34 | 145,715 | — | — |
| 2023-04-26 | $11.04 | $11.04 | 198,600 | — | — |
| 2023-04-25 | $11.84 | $11.84 | 107,100 | — | — |
| 2023-04-24 | $12.90 | $12.90 | 121,385 | — | — |
| 2023-04-21 | $12.88 | $12.88 | 116,385 | — | — |
| 2023-04-20 | $12.64 | $12.64 | 158,515 | — | — |
| 2023-04-19 | $13.18 | $13.18 | 297,935 | — | — |
| 2023-04-18 | $12.70 | $12.70 | 188,190 | — | — |
| 2023-04-17 | $11.76 | $11.76 | 131,520 | — | — |
| 2023-04-14 | $11.86 | $11.86 | 118,390 | — | — |
| 2023-04-13 | $12.04 | $12.04 | 258,475 | — | — |
| 2023-04-12 | $11.04 | $11.04 | 329,000 | — | — |
| 2023-04-11 | $12.00 | $12.00 | 334,010 | — | — |
| 2023-04-10 | $11.08 | $11.08 | 399,960 | — | — |
| 2023-04-06 | $11.74 | $11.74 | 157,045 | — | — |
| 2023-04-05 | $12.02 | $12.02 | 276,415 | — | — |
| 2023-04-04 | $11.90 | $11.90 | 339,305 | — | — |
| 2023-04-03 | $12.74 | $12.74 | 240,535 | — | — |
| 2023-03-31 | $14.20 | $14.20 | 154,040 | — | — |
| 2023-03-30 | $13.62 | $13.62 | 205,570 | — | — |
| 2023-03-29 | $13.74 | $13.74 | 252,020 | — | — |
| 2023-03-28 | $14.22 | $14.22 | 108,140 | — | — |
| 2023-03-27 | $14.20 | $14.20 | 111,050 | — | — |
| 2023-03-24 | $14.30 | $14.30 | 222,920 | — | — |
| 2023-03-23 | $14.32 | $14.32 | 279,140 | — | — |
| 2023-03-22 | $15.20 | $15.20 | 427,480 | — | — |
| 2023-03-21 | $16.92 | $16.92 | 169,685 | — | — |
| 2023-03-20 | $16.82 | $16.82 | 215,005 | — | — |
| 2023-03-17 | $16.50 | $16.50 | 382,555 | — | — |
| 2023-03-16 | $16.90 | $16.90 | 522,940 | — | — |
| 2023-03-15 | $18.88 | $18.88 | 132,235 | — | — |
| 2023-03-14 | $18.20 | $18.20 | 147,335 | — | — |
| 2023-03-13 | $18.50 | $18.50 | 217,050 | — | — |
| 2023-03-10 | $17.90 | $17.90 | 282,780 | — | — |
| 2023-03-09 | $18.54 | $18.54 | 130,490 | — | — |
| 2023-03-08 | $19.60 | $19.60 | 69,815 | — | — |
| 2023-03-07 | $19.86 | $19.86 | 84,740 | — | — |
| 2023-03-06 | $20.40 | $20.40 | 66,860 | — | — |
| 2023-03-03 | $21.00 | $21.00 | 125,215 | — | — |
| 2023-03-02 | $19.40 | $19.40 | 183,180 | — | — |
| 2023-03-01 | $20.00 | $20.00 | 69,785 | — | — |
| 2023-02-28 | $20.80 | $20.80 | 82,190 | — | — |
| 2023-02-27 | $20.20 | $20.20 | 69,385 | — | — |
| 2023-02-24 | $19.60 | $19.60 | 140,950 | — | — |
| 2023-02-23 | $20.20 | $20.20 | 116,720 | — | — |
| 2023-02-22 | $20.40 | $20.40 | 140,870 | — | — |
| 2023-02-21 | $21.20 | $21.20 | 165,850 | — | — |
| 2023-02-17 | $22.60 | $22.60 | 85,625 | — | — |
| 2023-02-16 | $22.00 | $22.00 | 93,875 | — | — |
| 2023-02-15 | $21.60 | $21.60 | 122,765 | — | — |
| 2023-02-14 | $22.00 | $22.00 | 116,185 | — | — |
| 2023-02-13 | $21.60 | $21.60 | 77,640 | — | — |
| 2023-02-10 | $21.80 | $21.80 | 101,995 | — | — |
| 2023-02-09 | $21.60 | $21.60 | 121,595 | — | — |
| 2023-02-08 | $22.20 | $22.20 | 93,185 | — | — |
| 2023-02-07 | $23.00 | $23.00 | 107,925 | — | — |
| 2023-02-06 | $22.40 | $22.40 | 128,270 | — | — |
| 2023-02-03 | $24.00 | $24.00 | 138,085 | — | — |
| 2023-02-02 | $25.00 | $25.00 | 252,375 | — | — |
| 2023-02-01 | $23.20 | $23.20 | 121,240 | — | — |
| 2023-01-31 | $22.60 | $22.60 | 121,245 | — | — |
| 2023-01-30 | $22.20 | $22.20 | 130,215 | — | — |
| 2023-01-27 | $22.20 | $22.20 | 87,580 | — | — |
| 2023-01-26 | $21.80 | $21.80 | 84,075 | — | — |
| 2023-01-25 | $21.60 | $21.60 | 106,595 | — | — |
| 2023-01-24 | $22.40 | $22.40 | 108,965 | — | — |
| 2023-01-23 | $23.40 | $23.40 | 134,435 | — | — |
| 2023-01-20 | $21.80 | $21.80 | 93,655 | — | — |
| 2023-01-19 | $21.40 | $21.40 | 97,535 | — | — |
| 2023-01-18 | $22.40 | $22.40 | 110,835 | — | — |
| 2023-01-17 | $23.20 | $23.20 | 112,970 | — | — |
| 2023-01-13 | $22.60 | $22.60 | 105,610 | — | — |
| 2023-01-12 | $22.20 | $22.20 | 130,160 | — | — |
| 2023-01-11 | $21.60 | $21.60 | 101,605 | — | — |
| 2023-01-10 | $21.20 | $21.20 | 94,295 | — | — |
| 2023-01-09 | $21.20 | $21.20 | 137,050 | — | — |
| 2023-01-06 | $21.20 | $21.20 | 93,755 | — | — |
| 2023-01-05 | $20.40 | $20.40 | 77,010 | — | — |
| 2023-01-04 | $21.00 | $21.00 | 73,475 | — | — |
| 2023-01-03 | $20.60 | $20.60 | 103,760 | — | — |