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
- 2021-03-11 to 2026-08-27
- 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 | $8.75 | $8.75 | 15,500 | — | — |
| 2023-12-28 | $8.70 | $8.70 | 21,660 | — | — |
| 2023-12-27 | $8.85 | $8.85 | 16,000 | — | — |
| 2023-12-26 | $8.95 | $8.95 | 16,060 | — | — |
| 2023-12-22 | $8.75 | $8.75 | 9,000 | — | — |
| 2023-12-21 | $8.85 | $8.85 | 12,780 | — | — |
| 2023-12-20 | $8.55 | $8.55 | 31,080 | — | — |
| 2023-12-19 | $8.60 | $8.60 | 10,160 | — | — |
| 2023-12-18 | $8.65 | $8.65 | 21,080 | — | — |
| 2023-12-15 | $8.55 | $8.55 | 18,280 | — | — |
| 2023-12-14 | $8.75 | $8.75 | 14,260 | — | — |
| 2023-12-13 | $9.00 | $9.00 | 36,080 | — | — |
| 2023-12-12 | $9.35 | $9.35 | 25,440 | — | — |
| 2023-12-11 | $9.85 | $9.85 | 29,460 | — | — |
| 2023-12-08 | $10.15 | $10.15 | 144,480 | — | — |
| 2023-12-07 | $9.30 | $9.30 | 3,080 | — | — |
| 2023-12-06 | $9.40 | $9.40 | 44,300 | — | — |
| 2023-12-05 | $9.40 | $9.40 | 14,260 | — | — |
| 2023-12-04 | $9.65 | $9.65 | 21,760 | — | — |
| 2023-12-01 | $9.60 | $9.60 | 36,180 | — | — |
| 2023-11-30 | $9.50 | $9.50 | 8,320 | — | — |
| 2023-11-29 | $9.70 | $9.70 | 18,580 | — | — |
| 2023-11-28 | $9.05 | $9.05 | 12,980 | — | — |
| 2023-11-27 | $8.75 | $8.75 | 6,380 | — | — |
| 2023-11-24 | $9.05 | $9.05 | 6,400 | — | — |
| 2023-11-22 | $8.95 | $8.95 | 6,340 | — | — |
| 2023-11-21 | $9.45 | $9.45 | 9,720 | — | — |
| 2023-11-20 | $9.85 | $9.85 | 33,880 | — | — |
| 2023-11-17 | $9.20 | $9.20 | 10,040 | — | — |
| 2023-11-16 | $8.60 | $8.60 | 2,220 | — | — |
| 2023-11-15 | $8.70 | $8.70 | 11,140 | — | — |
| 2023-11-14 | $9.00 | $9.00 | 9,620 | — | — |
| 2023-11-13 | $8.50 | $8.50 | 11,760 | — | — |
| 2023-11-10 | $8.30 | $8.30 | 5,780 | — | — |
| 2023-11-09 | $8.65 | $8.65 | 14,180 | — | — |
| 2023-11-08 | $8.95 | $8.95 | 20,860 | — | — |
| 2023-11-07 | $8.15 | $8.15 | 11,600 | — | — |
| 2023-11-06 | $7.70 | $7.70 | 11,980 | — | — |
| 2023-11-03 | $7.60 | $7.60 | 28,980 | — | — |
| 2023-11-02 | $7.55 | $7.55 | 20,140 | — | — |
| 2023-11-01 | $7.35 | $7.35 | 96,060 | — | — |
| 2023-10-31 | $8.00 | $8.00 | 35,260 | — | — |
| 2023-10-30 | $7.95 | $7.95 | 20,520 | — | — |
| 2023-10-27 | $8.15 | $8.15 | 6,340 | — | — |
| 2023-10-26 | $8.10 | $8.10 | 16,480 | — | — |
| 2023-10-25 | $8.10 | $8.10 | 23,900 | — | — |
| 2023-10-24 | $8.55 | $8.55 | 12,620 | — | — |
| 2023-10-23 | $8.55 | $8.55 | 23,840 | — | — |
| 2023-10-20 | $8.40 | $8.40 | 40,260 | — | — |
| 2023-10-19 | $8.40 | $8.40 | 8,800 | — | — |
| 2023-10-18 | $8.25 | $8.25 | 14,840 | — | — |
| 2023-10-17 | $8.75 | $8.75 | 11,100 | — | — |
| 2023-10-16 | $8.95 | $8.95 | 8,600 | — | — |
| 2023-10-13 | $9.00 | $9.00 | 16,580 | — | — |
| 2023-10-12 | $8.95 | $8.95 | 4,960 | — | — |
| 2023-10-11 | $9.00 | $9.00 | 19,900 | — | — |
| 2023-10-10 | $9.20 | $9.20 | 16,040 | — | — |
| 2023-10-09 | $9.15 | $9.15 | 9,960 | — | — |
| 2023-10-06 | $9.20 | $9.20 | 36,660 | — | — |
| 2023-10-05 | $8.85 | $8.85 | 11,700 | — | — |
| 2023-10-04 | $8.50 | $8.50 | 76,220 | — | — |
| 2023-10-03 | $8.40 | $8.40 | 59,420 | — | — |
| 2023-10-02 | $8.80 | $8.80 | 43,360 | — | — |
| 2023-09-29 | $9.05 | $9.05 | 121,640 | — | — |
| 2023-09-28 | $8.90 | $8.90 | 107,400 | — | — |
| 2023-09-27 | $8.90 | $8.90 | 49,940 | — | — |
| 2023-09-26 | $9.50 | $9.50 | 20,400 | — | — |
| 2023-09-25 | $9.50 | $9.50 | 13,660 | — | — |
| 2023-09-22 | $9.95 | $9.95 | 45,520 | — | — |
| 2023-09-21 | $9.50 | $9.50 | 17,500 | — | — |
| 2023-09-20 | $9.70 | $9.70 | 9,480 | — | — |
| 2023-09-19 | $9.70 | $9.70 | 10,800 | — | — |
| 2023-09-18 | $10.00 | $10.00 | 14,400 | — | — |
| 2023-09-15 | $9.70 | $9.70 | 43,620 | — | — |
| 2023-09-14 | $10.05 | $10.05 | 19,380 | — | — |
| 2023-09-13 | $9.90 | $9.90 | 57,500 | — | — |
| 2023-09-12 | $10.30 | $10.30 | 17,260 | — | — |
| 2023-09-11 | $10.55 | $10.55 | 22,820 | — | — |
| 2023-09-08 | $10.40 | $10.40 | 54,840 | — | — |
| 2023-09-07 | $10.40 | $10.40 | 72,720 | — | — |
| 2023-09-06 | $11.35 | $11.35 | 19,020 | — | — |
| 2023-09-05 | $11.85 | $11.85 | 23,400 | — | — |
| 2023-09-01 | $12.05 | $12.05 | 68,440 | — | — |
| 2023-08-31 | $11.00 | $11.00 | 155,240 | — | — |
| 2023-08-30 | $11.00 | $11.00 | 52,320 | — | — |
| 2023-08-29 | $11.30 | $11.30 | 42,860 | — | — |
| 2023-08-28 | $12.10 | $12.10 | 24,280 | — | — |
| 2023-08-25 | $11.45 | $11.45 | 20,460 | — | — |
| 2023-08-24 | $11.45 | $11.45 | 20,180 | — | — |
| 2023-08-23 | $11.65 | $11.65 | 13,600 | — | — |
| 2023-08-22 | $11.75 | $11.75 | 38,860 | — | — |
| 2023-08-21 | $11.40 | $11.40 | 20,280 | — | — |
| 2023-08-18 | $11.00 | $11.00 | 66,040 | — | — |
| 2023-08-17 | $12.00 | $12.00 | 20,260 | — | — |
| 2023-08-16 | $12.15 | $12.15 | 25,940 | — | — |
| 2023-08-15 | $12.50 | $12.50 | 16,560 | — | — |
| 2023-08-14 | $12.50 | $12.50 | 16,620 | — | — |
| 2023-08-11 | $13.10 | $13.10 | 34,340 | — | — |
| 2023-08-10 | $12.75 | $12.75 | 33,660 | — | — |
| 2023-08-09 | $12.75 | $12.75 | 36,160 | — | — |
| 2023-08-08 | $13.20 | $13.20 | 31,500 | — | — |
| 2023-08-07 | $13.20 | $13.20 | 36,880 | — | — |
| 2023-08-04 | $13.95 | $13.95 | 25,260 | — | — |
| 2023-08-03 | $13.95 | $13.95 | 9,340 | — | — |
| 2023-08-02 | $14.20 | $14.20 | 18,320 | — | — |
| 2023-08-01 | $14.70 | $14.70 | 31,240 | — | — |
| 2023-07-31 | $14.90 | $14.90 | 16,640 | — | — |
| 2023-07-28 | $14.60 | $14.60 | 60,860 | — | — |
| 2023-07-27 | $13.60 | $13.60 | 28,000 | — | — |
| 2023-07-26 | $13.40 | $13.40 | 40,680 | — | — |
| 2023-07-25 | $12.60 | $12.60 | 25,480 | — | — |
| 2023-07-24 | $12.80 | $12.80 | 17,980 | — | — |
| 2023-07-21 | $13.00 | $13.00 | 26,640 | — | — |
| 2023-07-20 | $13.35 | $13.35 | 28,260 | — | — |
| 2023-07-19 | $13.35 | $13.35 | 41,060 | — | — |
| 2023-07-18 | $13.20 | $13.20 | 39,540 | — | — |
| 2023-07-17 | $14.30 | $14.30 | 98,840 | — | — |
| 2023-07-14 | $15.50 | $15.50 | 54,420 | — | — |
| 2023-07-13 | $14.85 | $14.85 | 28,960 | — | — |
| 2023-07-12 | $14.50 | $14.50 | 45,620 | — | — |
| 2023-07-11 | $14.45 | $14.45 | 54,980 | — | — |
| 2023-07-10 | $14.25 | $14.25 | 48,880 | — | — |
| 2023-07-07 | $13.65 | $13.65 | 104,140 | — | — |
| 2023-07-06 | $12.15 | $12.15 | 90,820 | — | — |
| 2023-07-05 | $13.20 | $13.20 | 58,900 | — | — |
| 2023-07-03 | $14.45 | $14.45 | 25,080 | — | — |
| 2023-06-30 | $14.35 | $14.35 | 44,860 | — | — |
| 2023-06-29 | $14.40 | $14.40 | 72,960 | — | — |
| 2023-06-28 | $14.15 | $14.15 | 78,480 | — | — |
| 2023-06-27 | $14.10 | $14.10 | 91,940 | — | — |
| 2023-06-26 | $13.00 | $13.00 | 58,120 | — | — |
| 2023-06-23 | $13.00 | $13.00 | 88,780 | — | — |
| 2023-06-22 | $13.55 | $13.55 | 79,620 | — | — |
| 2023-06-21 | $13.90 | $13.90 | 12,100 | — | — |
| 2023-06-20 | $14.15 | $14.15 | 69,100 | — | — |
| 2023-06-16 | $14.10 | $14.10 | 156,780 | — | — |
| 2023-06-15 | $14.50 | $14.50 | 78,340 | — | — |
| 2023-06-14 | $15.75 | $15.75 | 64,580 | — | — |
| 2023-06-13 | $15.40 | $15.40 | 118,100 | — | — |
| 2023-06-12 | $14.85 | $14.85 | 202,620 | — | — |
| 2023-06-09 | $14.20 | $14.20 | 83,160 | — | — |
| 2023-06-08 | $14.20 | $14.20 | 55,660 | — | — |
| 2023-06-07 | $14.58 | $14.58 | 36,040 | — | — |
| 2023-06-06 | $14.50 | $14.50 | 94,520 | — | — |
| 2023-06-05 | $14.25 | $14.25 | 49,680 | — | — |
| 2023-06-02 | $14.75 | $14.75 | 100,320 | — | — |
| 2023-06-01 | $14.25 | $14.25 | 291,120 | — | — |
| 2023-05-31 | $13.25 | $13.25 | 247,920 | — | — |
| 2023-05-30 | $14.95 | $14.95 | 86,760 | — | — |
| 2023-05-26 | $14.80 | $14.80 | 51,060 | — | — |
| 2023-05-25 | $14.90 | $14.90 | 31,920 | — | — |
| 2023-05-24 | $14.90 | $14.90 | 55,500 | — | — |
| 2023-05-23 | $15.75 | $15.75 | 58,740 | — | — |
| 2023-05-22 | $15.90 | $15.90 | 68,740 | — | — |
| 2023-05-19 | $15.85 | $15.85 | 54,020 | — | — |
| 2023-05-18 | $17.15 | $17.15 | 54,480 | — | — |
| 2023-05-17 | $17.25 | $17.25 | 117,480 | — | — |
| 2023-05-16 | $16.55 | $16.55 | 150,420 | — | — |
| 2023-05-15 | $15.60 | $15.60 | 353,020 | — | — |
| 2023-05-12 | $17.85 | $17.85 | 35,440 | — | — |
| 2023-05-11 | $18.70 | $18.70 | 31,540 | — | — |
| 2023-05-10 | $19.85 | $19.85 | 36,520 | — | — |
| 2023-05-09 | $19.15 | $19.15 | 71,280 | — | — |
| 2023-05-08 | $20.00 | $20.00 | 53,600 | — | — |
| 2023-05-05 | $20.45 | $20.45 | 61,480 | — | — |
| 2023-05-04 | $20.35 | $20.35 | 65,380 | — | — |
| 2023-05-03 | $20.00 | $20.00 | 86,100 | — | — |
| 2023-05-02 | $21.55 | $21.55 | 92,100 | — | — |
| 2023-05-01 | $23.25 | $23.25 | 81,240 | — | — |
| 2023-04-28 | $22.55 | $22.55 | 62,540 | — | — |
| 2023-04-27 | $21.55 | $21.55 | 64,040 | — | — |
| 2023-04-26 | $21.20 | $21.20 | 76,720 | — | — |
| 2023-04-25 | $20.45 | $20.45 | 85,020 | — | — |
| 2023-04-24 | $21.65 | $21.65 | 103,080 | — | — |
| 2023-04-21 | $21.40 | $21.40 | 54,620 | — | — |
| 2023-04-20 | $22.20 | $22.20 | 93,920 | — | — |
| 2023-04-19 | $23.25 | $23.25 | 65,820 | — | — |
| 2023-04-18 | $25.00 | $25.00 | 56,640 | — | — |
| 2023-04-17 | $25.15 | $25.15 | 67,420 | — | — |
| 2023-04-14 | $25.60 | $25.60 | 56,940 | — | — |
| 2023-04-13 | $25.05 | $25.05 | 63,540 | — | — |
| 2023-04-12 | $24.80 | $24.80 | 101,980 | — | — |
| 2023-04-11 | $23.70 | $23.70 | 52,340 | — | — |
| 2023-04-10 | $23.75 | $23.75 | 97,400 | — | — |
| 2023-04-06 | $22.55 | $22.55 | 177,520 | — | — |
| 2023-04-05 | $18.80 | $18.80 | 29,760 | — | — |
| 2023-04-04 | $18.15 | $18.15 | 38,220 | — | — |
| 2023-04-03 | $18.98 | $18.98 | 38,660 | — | — |
| 2023-03-31 | $20.35 | $20.35 | 48,640 | — | — |
| 2023-03-30 | $19.65 | $19.65 | 56,600 | — | — |
| 2023-03-29 | $17.75 | $17.75 | 33,660 | — | — |
| 2023-03-28 | $17.25 | $17.25 | 26,520 | — | — |
| 2023-03-27 | $17.35 | $17.35 | 36,940 | — | — |
| 2023-03-24 | $17.40 | $17.40 | 32,300 | — | — |
| 2023-03-23 | $18.30 | $18.30 | 33,720 | — | — |
| 2023-03-22 | $17.95 | $17.95 | 22,200 | — | — |
| 2023-03-21 | $18.65 | $18.65 | 81,700 | — | — |
| 2023-03-20 | $17.75 | $17.75 | 45,540 | — | — |
| 2023-03-17 | $19.05 | $19.05 | 113,360 | — | — |
| 2023-03-16 | $18.70 | $18.70 | 43,500 | — | — |
| 2023-03-15 | $17.30 | $17.30 | 64,700 | — | — |
| 2023-03-14 | $18.90 | $18.90 | 61,420 | — | — |
| 2023-03-13 | $18.65 | $18.65 | 42,160 | — | — |
| 2023-03-10 | $19.00 | $19.00 | 83,260 | — | — |
| 2023-03-09 | $21.80 | $21.80 | 49,140 | — | — |
| 2023-03-08 | $24.75 | $24.75 | 28,620 | — | — |
| 2023-03-07 | $24.60 | $24.60 | 39,960 | — | — |
| 2023-03-06 | $24.65 | $24.65 | 29,580 | — | — |
| 2023-03-03 | $25.05 | $25.05 | 64,700 | — | — |
| 2023-03-02 | $25.00 | $25.00 | 35,720 | — | — |
| 2023-03-01 | $25.95 | $25.95 | 93,040 | — | — |
| 2023-02-28 | $23.70 | $23.70 | 25,180 | — | — |
| 2023-02-27 | $23.70 | $23.70 | 41,920 | — | — |
| 2023-02-24 | $23.65 | $23.65 | 65,000 | — | — |
| 2023-02-23 | $25.95 | $25.95 | 39,000 | — | — |
| 2023-02-22 | $26.35 | $26.35 | 61,700 | — | — |
| 2023-02-21 | $28.35 | $28.35 | 113,080 | — | — |
| 2023-02-17 | $33.40 | $33.40 | 77,040 | — | — |
| 2023-02-16 | $31.15 | $31.15 | 72,980 | — | — |
| 2023-02-15 | $26.85 | $26.85 | 39,040 | — | — |
| 2023-02-14 | $26.85 | $26.85 | 23,360 | — | — |
| 2023-02-13 | $26.35 | $26.35 | 48,680 | — | — |
| 2023-02-10 | $28.25 | $28.25 | 52,880 | — | — |
| 2023-02-09 | $26.45 | $26.45 | 81,860 | — | — |
| 2023-02-08 | $26.50 | $26.50 | 151,960 | — | — |
| 2023-02-07 | $21.00 | $21.00 | 138,380 | — | — |
| 2023-02-06 | $20.60 | $20.60 | 98,680 | — | — |
| 2023-02-03 | $17.95 | $17.95 | 89,800 | — | — |
| 2023-02-02 | $18.15 | $18.15 | 109,280 | — | — |
| 2023-02-01 | $14.45 | $14.45 | 26,540 | — | — |
| 2023-01-31 | $15.15 | $15.15 | 23,380 | — | — |
| 2023-01-30 | $15.25 | $15.25 | 69,760 | — | — |
| 2023-01-27 | $13.75 | $13.75 | 29,440 | — | — |
| 2023-01-26 | $14.25 | $14.25 | 33,280 | — | — |
| 2023-01-25 | $13.50 | $13.50 | 28,880 | — | — |
| 2023-01-24 | $13.75 | $13.75 | 30,380 | — | — |
| 2023-01-23 | $14.55 | $14.55 | 34,580 | — | — |
| 2023-01-20 | $14.95 | $14.95 | 48,720 | — | — |
| 2023-01-19 | $15.80 | $15.80 | 25,600 | — | — |
| 2023-01-18 | $16.50 | $16.50 | 46,360 | — | — |
| 2023-01-17 | $16.40 | $16.40 | 42,320 | — | — |
| 2023-01-13 | $16.85 | $16.85 | 32,080 | — | — |
| 2023-01-12 | $15.50 | $15.50 | 49,280 | — | — |
| 2023-01-11 | $17.15 | $17.15 | 24,800 | — | — |
| 2023-01-10 | $18.50 | $18.50 | 22,780 | — | — |
| 2023-01-09 | $18.35 | $18.35 | 49,860 | — | — |
| 2023-01-06 | $16.85 | $16.85 | 42,480 | — | — |
| 2023-01-05 | $16.65 | $16.65 | 49,100 | — | — |
| 2023-01-04 | $15.85 | $15.85 | 57,420 | — | — |
| 2023-01-03 | $13.85 | $13.85 | 32,180 | — | — |