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
- 2020-12-08 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 | $6.80 | $6.80 | 5,808 | — | — |
| 2023-12-28 | $7.23 | $7.23 | 8,452 | — | — |
| 2023-12-27 | $7.18 | $7.18 | 6,412 | — | — |
| 2023-12-26 | $6.98 | $6.98 | 10,348 | — | — |
| 2023-12-22 | $6.85 | $6.85 | 10,176 | — | — |
| 2023-12-21 | $6.75 | $6.75 | 1,508 | — | — |
| 2023-12-20 | $6.50 | $6.50 | 9,724 | — | — |
| 2023-12-19 | $7.25 | $7.25 | 28,908 | — | — |
| 2023-12-18 | $6.88 | $6.88 | 14,520 | — | — |
| 2023-12-15 | $6.85 | $6.85 | 30,428 | — | — |
| 2023-12-14 | $7.05 | $7.05 | 38,156 | — | — |
| 2023-12-13 | $6.23 | $6.23 | 5,232 | — | — |
| 2023-12-12 | $6.38 | $6.38 | 7,416 | — | — |
| 2023-12-11 | $6.33 | $6.33 | 6,868 | — | — |
| 2023-12-08 | $6.25 | $6.25 | 11,824 | — | — |
| 2023-12-07 | $6.50 | $6.50 | 9,584 | — | — |
| 2023-12-06 | $6.75 | $6.75 | 21,952 | — | — |
| 2023-12-05 | $6.60 | $6.60 | 3,564 | — | — |
| 2023-12-04 | $6.38 | $6.38 | 6,748 | — | — |
| 2023-12-01 | $6.63 | $6.63 | 4,692 | — | — |
| 2023-11-30 | $6.50 | $6.50 | 15,128 | — | — |
| 2023-11-29 | $6.48 | $6.48 | 30,220 | — | — |
| 2023-11-28 | $6.25 | $6.25 | 24,180 | — | — |
| 2023-11-27 | $6.33 | $6.33 | 40,904 | — | — |
| 2023-11-24 | $7.00 | $7.00 | 9,504 | — | — |
| 2023-11-22 | $6.75 | $6.75 | 9,152 | — | — |
| 2023-11-21 | $6.65 | $6.65 | 53,196 | — | — |
| 2023-11-20 | $6.50 | $6.50 | 11,648 | — | — |
| 2023-11-17 | $6.50 | $6.50 | 17,592 | — | — |
| 2023-11-16 | $5.88 | $5.88 | 10,456 | — | — |
| 2023-11-15 | $5.75 | $5.75 | 18,004 | — | — |
| 2023-11-14 | $5.75 | $5.75 | 15,356 | — | — |
| 2023-11-13 | $6.25 | $6.25 | 39,396 | — | — |
| 2023-11-10 | $6.48 | $6.48 | 44,900 | — | — |
| 2023-11-09 | $7.25 | $7.25 | 11,860 | — | — |
| 2023-11-08 | $6.78 | $6.77 | 2,912 | — | — |
| 2023-11-07 | $6.80 | $6.80 | 3,056 | — | — |
| 2023-11-06 | $6.88 | $6.88 | 4,136 | — | — |
| 2023-11-03 | $7.55 | $7.55 | 7,476 | — | — |
| 2023-11-02 | $7.20 | $7.20 | 9,892 | — | — |
| 2023-11-01 | $7.15 | $7.15 | 5,252 | — | — |
| 2023-10-31 | $7.25 | $7.25 | 7,536 | — | — |
| 2023-10-30 | $6.88 | $6.88 | 13,816 | — | — |
| 2023-10-27 | $6.25 | $6.25 | 16,200 | — | — |
| 2023-10-26 | $7.25 | $7.25 | 4,076 | — | — |
| 2023-10-25 | $7.00 | $7.00 | 15,960 | — | — |
| 2023-10-24 | $6.73 | $6.73 | 24,848 | — | — |
| 2023-10-23 | $7.38 | $7.38 | 10,652 | — | — |
| 2023-10-20 | $7.38 | $7.38 | 9,336 | — | — |
| 2023-10-19 | $7.78 | $7.77 | 13,172 | — | — |
| 2023-10-18 | $7.85 | $7.85 | 11,276 | — | — |
| 2023-10-17 | $7.85 | $7.85 | 17,220 | — | — |
| 2023-10-16 | $8.50 | $8.50 | 9,160 | — | — |
| 2023-10-13 | $8.75 | $8.75 | 31,760 | — | — |
| 2023-10-12 | $9.43 | $9.43 | 34,688 | — | — |
| 2023-10-11 | $9.75 | $9.75 | 10,272 | — | — |
| 2023-10-10 | $9.63 | $9.63 | 6,012 | — | — |
| 2023-10-09 | $9.50 | $9.50 | 15,644 | — | — |
| 2023-10-06 | $9.00 | $9.00 | 21,536 | — | — |
| 2023-10-05 | $9.00 | $9.00 | 12,960 | — | — |
| 2023-10-04 | $9.68 | $9.68 | 18,972 | — | — |
| 2023-10-03 | $9.45 | $9.45 | 15,824 | — | — |
| 2023-10-02 | $10.00 | $10.00 | 25,560 | — | — |
| 2023-09-29 | $11.00 | $11.00 | 41,996 | — | — |
| 2023-09-28 | $10.00 | $10.00 | 67,784 | — | — |
| 2023-09-27 | $10.50 | $10.50 | 94,944 | — | — |
| 2023-09-26 | $9.50 | $9.50 | 144,048 | — | — |
| 2023-09-25 | $9.00 | $9.00 | 46,484 | — | — |
| 2023-09-22 | $9.13 | $9.13 | 552,164 | — | — |
| 2023-09-21 | $7.00 | $7.00 | 10,376 | — | — |
| 2023-09-20 | $6.90 | $6.90 | 15,412 | — | — |
| 2023-09-19 | $7.25 | $7.25 | 35,288 | — | — |
| 2023-09-18 | $7.48 | $7.48 | 101,244 | — | — |
| 2023-09-15 | $7.88 | $7.88 | 17,980 | — | — |
| 2023-09-14 | $7.88 | $7.88 | 37,736 | — | — |
| 2023-09-13 | $8.63 | $8.63 | 12,776 | — | — |
| 2023-09-12 | $8.98 | $8.98 | 24,476 | — | — |
| 2023-09-11 | $8.58 | $8.58 | 23,460 | — | — |
| 2023-09-08 | $9.00 | $9.00 | 56,984 | — | — |
| 2023-09-07 | $10.10 | $10.10 | 277,116 | — | — |
| 2023-09-06 | $11.50 | $11.50 | 12,668 | — | — |
| 2023-09-05 | $11.23 | $11.23 | 22,812 | — | — |
| 2023-09-01 | $12.75 | $12.75 | 11,952 | — | — |
| 2023-08-31 | $12.85 | $12.85 | 5,724 | — | — |
| 2023-08-30 | $12.95 | $12.95 | 7,972 | — | — |
| 2023-08-29 | $13.03 | $13.03 | 11,096 | — | — |
| 2023-08-28 | $12.88 | $12.88 | 3,148 | — | — |
| 2023-08-25 | $13.13 | $13.13 | 12,788 | — | — |
| 2023-08-24 | $12.85 | $12.85 | 7,100 | — | — |
| 2023-08-23 | $12.63 | $12.63 | 8,776 | — | — |
| 2023-08-22 | $12.50 | $12.50 | 25,028 | — | — |
| 2023-08-21 | $13.48 | $13.48 | 9,176 | — | — |
| 2023-08-18 | $14.38 | $14.38 | 22,444 | — | — |
| 2023-08-17 | $14.73 | $14.73 | 14,232 | — | — |
| 2023-08-16 | $16.00 | $16.00 | 6,368 | — | — |
| 2023-08-15 | $16.35 | $16.35 | 14,648 | — | — |
| 2023-08-14 | $16.75 | $16.75 | 30,500 | — | — |
| 2023-08-11 | $15.15 | $15.15 | 4,520 | — | — |
| 2023-08-10 | $15.33 | $15.33 | 8,236 | — | — |
| 2023-08-09 | $15.30 | $15.30 | 13,868 | — | — |
| 2023-08-08 | $15.30 | $15.30 | 10,332 | — | — |
| 2023-08-07 | $15.63 | $15.63 | 24,844 | — | — |
| 2023-08-04 | $17.10 | $17.10 | 22,848 | — | — |
| 2023-08-03 | $16.50 | $16.50 | 9,860 | — | — |
| 2023-08-02 | $17.00 | $17.00 | 9,176 | — | — |
| 2023-08-01 | $18.35 | $18.35 | 11,684 | — | — |
| 2023-07-31 | $18.53 | $18.53 | 8,116 | — | — |
| 2023-07-28 | $19.15 | $19.15 | 10,052 | — | — |
| 2023-07-27 | $19.25 | $19.25 | 17,976 | — | — |
| 2023-07-26 | $18.50 | $18.50 | 6,580 | — | — |
| 2023-07-25 | $19.28 | $19.28 | 8,132 | — | — |
| 2023-07-24 | $20.08 | $20.08 | 8,732 | — | — |
| 2023-07-21 | $21.50 | $21.50 | 7,664 | — | — |
| 2023-07-20 | $21.55 | $21.55 | 9,568 | — | — |
| 2023-07-19 | $22.00 | $22.00 | 21,272 | — | — |
| 2023-07-18 | $22.73 | $22.73 | 13,252 | — | — |
| 2023-07-17 | $23.42 | $23.42 | 22,780 | — | — |
| 2023-07-14 | $24.15 | $24.15 | 46,308 | — | — |
| 2023-07-13 | $26.00 | $26.00 | 1,392,832 | — | — |
| 2023-07-12 | $21.53 | $21.53 | 336 | — | — |
| 2023-07-11 | $21.25 | $21.25 | 552 | — | — |
| 2023-07-10 | $21.50 | $21.50 | 888 | — | — |
| 2023-07-07 | $21.63 | $21.63 | 1,064 | — | — |
| 2023-07-06 | $22.50 | $22.50 | 432 | — | — |
| 2023-07-05 | $22.75 | $22.75 | 1,416 | — | — |
| 2023-07-03 | $22.53 | $22.53 | 520 | — | — |
| 2023-06-30 | $23.20 | $23.20 | 500 | — | — |
| 2023-06-29 | $23.50 | $23.50 | 928 | — | — |
| 2023-06-28 | $23.25 | $23.25 | 1,056 | — | — |
| 2023-06-27 | $22.40 | $22.40 | 692 | — | — |
| 2023-06-26 | $23.75 | $23.75 | 208 | — | — |
| 2023-06-23 | $21.88 | $21.88 | 728 | — | — |
| 2023-06-22 | $23.00 | $23.00 | 260 | — | — |
| 2023-06-21 | $23.75 | $23.75 | 476 | — | — |
| 2023-06-20 | $22.00 | $22.00 | 1,188 | — | — |
| 2023-06-16 | $22.75 | $22.75 | 488 | — | — |
| 2023-06-15 | $23.40 | $23.40 | 884 | — | — |
| 2023-06-14 | $22.50 | $22.50 | 840 | — | — |
| 2023-06-13 | $23.40 | $23.40 | 3,660 | — | — |
| 2023-06-12 | $21.75 | $21.75 | 592 | — | — |
| 2023-06-09 | $21.15 | $21.15 | 1,324 | — | — |
| 2023-06-08 | $21.50 | $21.50 | 1,796 | — | — |
| 2023-06-07 | $20.80 | $20.80 | 1,196 | — | — |
| 2023-06-06 | $21.75 | $21.75 | 1,048 | — | — |
| 2023-06-05 | $20.40 | $20.40 | 1,032 | — | — |
| 2023-06-02 | $20.53 | $20.53 | 1,688 | — | — |
| 2023-06-01 | $20.80 | $20.80 | 1,020 | — | — |
| 2023-05-31 | $21.00 | $21.00 | 788 | — | — |
| 2023-05-30 | $20.55 | $20.55 | 476 | — | — |
| 2023-05-26 | $21.25 | $21.25 | 1,136 | — | — |
| 2023-05-25 | $22.28 | $22.28 | 2,348 | — | — |
| 2023-05-24 | $21.63 | $21.63 | 1,356 | — | — |
| 2023-05-23 | $22.75 | $22.75 | 780 | — | — |
| 2023-05-22 | $21.50 | $21.50 | 2,664 | — | — |
| 2023-05-19 | $21.55 | $21.55 | 2,008 | — | — |
| 2023-05-18 | $23.42 | $23.42 | 22,780 | — | — |
| 2023-05-17 | $20.50 | $20.50 | 1,052 | — | — |
| 2023-05-16 | $20.00 | $20.00 | 768 | — | — |
| 2023-05-15 | $20.95 | $20.95 | 776 | — | — |
| 2023-05-12 | $20.70 | $20.70 | 788 | — | — |
| 2023-05-11 | $19.50 | $19.50 | 1,584 | — | — |
| 2023-05-10 | $20.13 | $20.13 | 1,800 | — | — |
| 2023-05-09 | $20.13 | $20.13 | 1,572 | — | — |
| 2023-05-08 | $21.25 | $21.25 | 796 | — | — |
| 2023-05-05 | $21.50 | $21.50 | 312 | — | — |
| 2023-05-04 | $21.28 | $21.28 | 420 | — | — |
| 2023-05-03 | $21.13 | $21.13 | 1,180 | — | — |
| 2023-05-02 | $20.98 | $20.98 | 1,704 | — | — |
| 2023-05-01 | $21.25 | $21.25 | 816 | — | — |
| 2023-04-28 | $22.25 | $22.25 | 1,064 | — | — |
| 2023-04-27 | $22.48 | $22.48 | 1,048 | — | — |
| 2023-04-26 | $22.50 | $22.50 | 692 | — | — |
| 2023-04-25 | $23.00 | $23.00 | 844 | — | — |
| 2023-04-24 | $23.75 | $23.75 | 2,716 | — | — |
| 2023-04-21 | $24.25 | $24.25 | 1,492 | — | — |
| 2023-04-20 | $25.00 | $25.00 | 560 | — | — |
| 2023-04-19 | $25.00 | $25.00 | 1,744 | — | — |
| 2023-04-18 | $23.00 | $23.00 | 8,356 | — | — |
| 2023-04-17 | $21.78 | $21.78 | 1,960 | — | — |
| 2023-04-14 | $21.50 | $21.50 | 8,964 | — | — |
| 2023-04-13 | $21.13 | $21.13 | 1,524 | — | — |
| 2023-04-12 | $21.00 | $21.00 | 1,152 | — | — |
| 2023-04-11 | $21.23 | $21.23 | 968 | — | — |
| 2023-04-10 | $20.25 | $20.25 | 200 | — | — |
| 2023-04-06 | $19.50 | $19.50 | 52 | — | — |
| 2023-04-05 | $20.15 | $20.15 | 1,764 | — | — |
| 2023-04-04 | $19.75 | $19.75 | 680 | — | — |
| 2023-04-03 | $20.00 | $20.00 | 3,116 | — | — |
| 2023-03-31 | $20.00 | $20.00 | 3,564 | — | — |
| 2023-03-30 | $20.67 | $20.67 | 2,904 | — | — |
| 2023-03-29 | $21.75 | $21.75 | 1,368 | — | — |
| 2023-03-28 | $20.50 | $20.50 | 1,748 | — | — |
| 2023-03-27 | $20.75 | $20.75 | 3,120 | — | — |
| 2023-03-24 | $20.75 | $20.75 | 1,244 | — | — |
| 2023-03-23 | $20.38 | $20.38 | 1,680 | — | — |
| 2023-03-22 | $20.00 | $20.00 | 1,480 | — | — |
| 2023-03-21 | $20.40 | $20.40 | 4,820 | — | — |
| 2023-03-20 | $20.05 | $20.05 | 3,896 | — | — |
| 2023-03-17 | $20.85 | $20.85 | 3,872 | — | — |
| 2023-03-16 | $21.05 | $21.05 | 2,800 | — | — |
| 2023-03-15 | $21.58 | $21.58 | 3,776 | — | — |
| 2023-03-14 | $22.78 | $22.78 | 1,620 | — | — |
| 2023-03-13 | $22.90 | $22.90 | 3,104 | — | — |
| 2023-03-10 | $22.50 | $22.50 | 6,640 | — | — |
| 2023-03-09 | $25.25 | $25.25 | 1,404 | — | — |
| 2023-03-08 | $26.75 | $26.75 | 1,432 | — | — |
| 2023-03-07 | $25.13 | $25.13 | 2,508 | — | — |
| 2023-03-06 | $24.63 | $24.63 | 2,940 | — | — |
| 2023-03-03 | $26.25 | $26.25 | 1,268 | — | — |
| 2023-03-02 | $25.25 | $25.25 | 2,664 | — | — |
| 2023-03-01 | $25.75 | $25.75 | 3,672 | — | — |
| 2023-02-28 | $26.75 | $26.75 | 1,080 | — | — |
| 2023-02-27 | $27.00 | $27.00 | 608 | — | — |
| 2023-02-24 | $27.00 | $27.00 | 2,028 | — | — |
| 2023-02-23 | $29.25 | $29.25 | 3,124 | — | — |
| 2023-02-22 | $28.00 | $28.00 | 3,088 | — | — |
| 2023-02-21 | $28.75 | $28.75 | 4,292 | — | — |
| 2023-02-17 | $31.00 | $31.00 | 744 | — | — |
| 2023-02-16 | $30.75 | $30.75 | 1,492 | — | — |
| 2023-02-15 | $30.50 | $30.50 | 1,432 | — | — |
| 2023-02-14 | $29.75 | $29.75 | 1,788 | — | — |
| 2023-02-13 | $28.75 | $28.75 | 1,168 | — | — |
| 2023-02-10 | $28.50 | $28.50 | 2,380 | — | — |
| 2023-02-09 | $28.50 | $28.50 | 5,804 | — | — |
| 2023-02-08 | $31.75 | $31.75 | 5,000 | — | — |
| 2023-02-07 | $33.25 | $33.25 | 5,772 | — | — |
| 2023-02-06 | $32.75 | $32.75 | 6,296 | — | — |
| 2023-02-03 | $29.75 | $29.75 | 5,644 | — | — |
| 2023-02-02 | $29.75 | $29.75 | 8,776 | — | — |
| 2023-02-01 | $27.50 | $27.50 | 1,564 | — | — |
| 2023-01-31 | $27.00 | $27.00 | 2,124 | — | — |
| 2023-01-30 | $26.50 | $26.50 | 612 | — | — |
| 2023-01-27 | $27.50 | $27.50 | 4,640 | — | — |
| 2023-01-26 | $26.25 | $26.25 | 5,452 | — | — |
| 2023-01-25 | $26.25 | $26.25 | 3,444 | — | — |
| 2023-01-24 | $26.53 | $26.53 | 2,940 | — | — |
| 2023-01-23 | $26.00 | $26.00 | 4,884 | — | — |
| 2023-01-20 | $26.50 | $26.50 | 3,132 | — | — |
| 2023-01-19 | $27.50 | $27.50 | 2,756 | — | — |
| 2023-01-18 | $27.75 | $27.75 | 1,716 | — | — |
| 2023-01-17 | $29.75 | $29.75 | 3,048 | — | — |
| 2023-01-13 | $30.75 | $30.75 | 9,476 | — | — |
| 2023-01-12 | $28.25 | $28.25 | 4,968 | — | — |
| 2023-01-11 | $28.50 | $28.50 | 4,808 | — | — |
| 2023-01-10 | $29.00 | $29.00 | 4,252 | — | — |
| 2023-01-09 | $29.50 | $29.50 | 4,360 | — | — |
| 2023-01-06 | $29.25 | $29.25 | 3,240 | — | — |
| 2023-01-05 | $30.25 | $30.25 | 3,548 | — | — |
| 2023-01-04 | $29.75 | $29.75 | 3,372 | — | — |
| 2023-01-03 | $30.25 | $30.25 | 6,408 | — | — |