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
- 2014-05-09 to 2026-09-03
- 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 | $6.71 | $6.71 | 13,240 | — | — |
| 2023-12-28 | $6.64 | $6.64 | 45,380 | — | — |
| 2023-12-27 | $6.47 | $6.47 | 41,870 | — | — |
| 2023-12-26 | $6.40 | $6.40 | 18,870 | — | — |
| 2023-12-22 | $6.36 | $6.36 | 39,690 | — | — |
| 2023-12-21 | $6.50 | $6.50 | 18,930 | — | — |
| 2023-12-20 | $6.40 | $6.40 | 30,090 | — | — |
| 2023-12-19 | $6.60 | $6.60 | 36,320 | — | — |
| 2023-12-18 | $6.83 | $6.83 | 39,470 | — | — |
| 2023-12-15 | $7.20 | $7.20 | 51,550 | — | — |
| 2023-12-14 | $7.80 | $7.80 | 21,910 | — | — |
| 2023-12-13 | $7.64 | $7.64 | 98,750 | — | — |
| 2023-12-12 | $6.99 | $6.99 | 40,580 | — | — |
| 2023-12-11 | $7.31 | $7.31 | 80,860 | — | — |
| 2023-12-08 | $8.00 | $8.00 | 29,060 | — | — |
| 2023-12-07 | $8.21 | $8.21 | 17,920 | — | — |
| 2023-12-06 | $8.20 | $8.20 | 26,900 | — | — |
| 2023-12-05 | $8.74 | $8.74 | 9,550 | — | — |
| 2023-12-04 | $8.52 | $8.52 | 20,580 | — | — |
| 2023-12-01 | $9.00 | $9.00 | 10,880 | — | — |
| 2023-11-30 | $9.00 | $9.00 | 6,730 | — | — |
| 2023-11-29 | $9.00 | $9.00 | 8,760 | — | — |
| 2023-11-28 | $8.95 | $8.95 | 22,400 | — | — |
| 2023-11-27 | $9.00 | $9.00 | 16,860 | — | — |
| 2023-11-24 | $8.90 | $8.90 | 38,700 | — | — |
| 2023-11-22 | $10.10 | $10.10 | 16,190 | — | — |
| 2023-11-21 | $10.65 | $10.65 | 30,050 | — | — |
| 2023-11-20 | $10.65 | $10.65 | 31,970 | — | — |
| 2023-11-17 | $10.15 | $10.15 | 18,530 | — | — |
| 2023-11-16 | $9.78 | $9.78 | 3,220 | — | — |
| 2023-11-15 | $9.50 | $9.50 | 13,430 | — | — |
| 2023-11-14 | $9.18 | $9.18 | 9,170 | — | — |
| 2023-11-13 | $8.62 | $8.62 | 2,880 | — | — |
| 2023-11-10 | $8.35 | $8.35 | 6,440 | — | — |
| 2023-11-09 | $8.80 | $8.80 | 6,670 | — | — |
| 2023-11-08 | $8.78 | $8.78 | 2,770 | — | — |
| 2023-11-07 | $9.00 | $9.00 | 7,290 | — | — |
| 2023-11-06 | $9.16 | $9.16 | 24,980 | — | — |
| 2023-11-03 | $8.40 | $8.40 | 5,800 | — | — |
| 2023-11-02 | $8.10 | $8.10 | 7,440 | — | — |
| 2023-11-01 | $8.30 | $8.30 | 2,070 | — | — |
| 2023-10-31 | $8.78 | $8.78 | 2,510 | — | — |
| 2023-10-30 | $8.73 | $8.73 | 7,130 | — | — |
| 2023-10-27 | $8.20 | $8.20 | 7,780 | — | — |
| 2023-10-26 | $8.17 | $8.17 | 11,360 | — | — |
| 2023-10-25 | $7.25 | $7.25 | 42,840 | — | — |
| 2023-10-24 | $8.60 | $8.60 | 17,530 | — | — |
| 2023-10-23 | $8.80 | $8.80 | 5,850 | — | — |
| 2023-10-20 | $8.87 | $8.87 | 25,850 | — | — |
| 2023-10-19 | $9.44 | $9.44 | 8,830 | — | — |
| 2023-10-18 | $9.80 | $9.80 | 9,480 | — | — |
| 2023-10-17 | $10.30 | $10.30 | 4,040 | — | — |
| 2023-10-16 | $10.50 | $10.50 | 4,020 | — | — |
| 2023-10-13 | $10.50 | $10.50 | 2,480 | — | — |
| 2023-10-12 | $10.75 | $10.75 | 5,330 | — | — |
| 2023-10-11 | $10.80 | $10.80 | 6,370 | — | — |
| 2023-10-10 | $10.60 | $10.60 | 11,220 | — | — |
| 2023-10-09 | $10.40 | $10.40 | 7,980 | — | — |
| 2023-10-06 | $10.60 | $10.60 | 11,860 | — | — |
| 2023-10-05 | $10.70 | $10.70 | 8,800 | — | — |
| 2023-10-04 | $11.00 | $11.00 | 4,900 | — | — |
| 2023-10-03 | $11.00 | $11.00 | 10,630 | — | — |
| 2023-10-02 | $11.60 | $11.60 | 7,060 | — | — |
| 2023-09-29 | $12.00 | $12.00 | 13,460 | — | — |
| 2023-09-28 | $11.90 | $11.90 | 14,050 | — | — |
| 2023-09-27 | $11.80 | $11.80 | 11,660 | — | — |
| 2023-09-26 | $11.70 | $11.70 | 19,020 | — | — |
| 2023-09-25 | $11.80 | $11.80 | 3,450 | — | — |
| 2023-09-22 | $11.60 | $11.60 | 8,180 | — | — |
| 2023-09-21 | $11.60 | $11.60 | 3,490 | — | — |
| 2023-09-20 | $11.70 | $11.70 | 8,610 | — | — |
| 2023-09-19 | $12.00 | $12.00 | 4,560 | — | — |
| 2023-09-18 | $11.60 | $11.60 | 8,570 | — | — |
| 2023-09-15 | $11.70 | $11.70 | 24,780 | — | — |
| 2023-09-14 | $12.20 | $12.20 | 8,650 | — | — |
| 2023-09-13 | $12.40 | $12.40 | 4,170 | — | — |
| 2023-09-12 | $12.50 | $12.50 | 6,660 | — | — |
| 2023-09-11 | $12.50 | $12.50 | 10,590 | — | — |
| 2023-09-08 | $12.40 | $12.40 | 11,940 | — | — |
| 2023-09-07 | $12.80 | $12.80 | 6,480 | — | — |
| 2023-09-06 | $13.50 | $13.50 | 3,470 | — | — |
| 2023-09-05 | $13.70 | $13.70 | 9,720 | — | — |
| 2023-09-01 | $13.85 | $13.85 | 34,350 | — | — |
| 2023-08-31 | $13.00 | $13.00 | 10,960 | — | — |
| 2023-08-30 | $13.20 | $13.20 | 5,780 | — | — |
| 2023-08-29 | $13.20 | $13.20 | 17,450 | — | — |
| 2023-08-28 | $13.00 | $13.00 | 13,430 | — | — |
| 2023-08-25 | $13.70 | $13.70 | 2,130 | — | — |
| 2023-08-24 | $13.60 | $13.60 | 4,390 | — | — |
| 2023-08-23 | $13.50 | $13.50 | 7,390 | — | — |
| 2023-08-22 | $13.70 | $13.70 | 15,990 | — | — |
| 2023-08-21 | $14.30 | $14.30 | 5,400 | — | — |
| 2023-08-18 | $14.30 | $14.30 | 14,250 | — | — |
| 2023-08-17 | $15.00 | $15.00 | 16,590 | — | — |
| 2023-08-16 | $14.80 | $14.80 | 8,900 | — | — |
| 2023-08-15 | $14.60 | $14.60 | 7,920 | — | — |
| 2023-08-14 | $14.90 | $14.90 | 7,870 | — | — |
| 2023-08-11 | $14.60 | $14.60 | 5,570 | — | — |
| 2023-08-10 | $14.70 | $14.70 | 33,350 | — | — |
| 2023-08-09 | $14.20 | $14.20 | 10,660 | — | — |
| 2023-08-08 | $14.00 | $14.00 | 13,110 | — | — |
| 2023-08-07 | $14.30 | $14.30 | 7,580 | — | — |
| 2023-08-04 | $14.20 | $14.20 | 12,140 | — | — |
| 2023-08-03 | $14.50 | $14.50 | 8,250 | — | — |
| 2023-08-02 | $14.20 | $14.20 | 12,450 | — | — |
| 2023-08-01 | $14.90 | $14.90 | 10,510 | — | — |
| 2023-07-31 | $15.40 | $15.40 | 15,520 | — | — |
| 2023-07-28 | $15.50 | $15.50 | 64,540 | — | — |
| 2023-07-27 | $14.70 | $14.70 | 13,600 | — | — |
| 2023-07-26 | $14.30 | $14.30 | 24,400 | — | — |
| 2023-07-25 | $15.10 | $15.10 | 57,390 | — | — |
| 2023-07-24 | $14.50 | $14.50 | 35,630 | — | — |
| 2023-07-21 | $13.90 | $13.90 | 9,160 | — | — |
| 2023-07-20 | $13.50 | $13.50 | 23,610 | — | — |
| 2023-07-19 | $14.30 | $14.30 | 27,890 | — | — |
| 2023-07-18 | $15.00 | $15.00 | 9,080 | — | — |
| 2023-07-17 | $15.50 | $15.50 | 11,210 | — | — |
| 2023-07-14 | $15.60 | $15.60 | 14,910 | — | — |
| 2023-07-13 | $16.00 | $16.00 | 11,940 | — | — |
| 2023-07-12 | $15.60 | $15.60 | 29,300 | — | — |
| 2023-07-11 | $15.90 | $15.90 | 10,580 | — | — |
| 2023-07-10 | $16.20 | $16.20 | 7,200 | — | — |
| 2023-07-07 | $15.70 | $15.70 | 15,300 | — | — |
| 2023-07-06 | $15.00 | $15.00 | 21,620 | — | — |
| 2023-07-05 | $16.50 | $16.50 | 8,400 | — | — |
| 2023-07-03 | $16.60 | $16.60 | 25,730 | — | — |
| 2023-06-30 | $16.50 | $16.50 | 4,980 | — | — |
| 2023-06-29 | $16.80 | $16.80 | 7,240 | — | — |
| 2023-06-28 | $17.10 | $17.10 | 6,760 | — | — |
| 2023-06-27 | $16.50 | $16.50 | 17,390 | — | — |
| 2023-06-26 | $16.10 | $16.10 | 3,780 | — | — |
| 2023-06-23 | $16.30 | $16.30 | 11,770 | — | — |
| 2023-06-22 | $16.50 | $16.50 | 9,070 | — | — |
| 2023-06-21 | $16.50 | $16.50 | 11,160 | — | — |
| 2023-06-20 | $16.80 | $16.80 | 32,940 | — | — |
| 2023-06-16 | $17.70 | $17.70 | 52,190 | — | — |
| 2023-06-15 | $18.10 | $18.10 | 27,500 | — | — |
| 2023-06-14 | $17.50 | $17.50 | 46,980 | — | — |
| 2023-06-13 | $16.90 | $16.90 | 35,470 | — | — |
| 2023-06-12 | $17.00 | $17.00 | 34,950 | — | — |
| 2023-06-09 | $16.30 | $16.30 | 131,520 | — | — |
| 2023-06-08 | $15.90 | $15.90 | 75,590 | — | — |
| 2023-06-07 | $14.00 | $14.00 | 28,280 | — | — |
| 2023-06-06 | $14.10 | $14.10 | 26,540 | — | — |
| 2023-06-05 | $12.70 | $12.70 | 9,470 | — | — |
| 2023-06-02 | $12.50 | $12.50 | 20,120 | — | — |
| 2023-06-01 | $12.30 | $12.30 | 74,510 | — | — |
| 2023-05-31 | $11.10 | $11.10 | 36,240 | — | — |
| 2023-05-30 | $11.80 | $11.80 | 26,790 | — | — |
| 2023-05-26 | $12.90 | $12.90 | 8,230 | — | — |
| 2023-05-25 | $12.50 | $12.50 | 7,250 | — | — |
| 2023-05-24 | $13.00 | $13.00 | 10,810 | — | — |
| 2023-05-23 | $13.90 | $13.90 | 16,630 | — | — |
| 2023-05-22 | $13.10 | $13.10 | 13,100 | — | — |
| 2023-05-19 | $12.80 | $12.80 | 14,580 | — | — |
| 2023-05-18 | $12.70 | $12.70 | 13,260 | — | — |
| 2023-05-17 | $13.25 | $13.25 | 20,240 | — | — |
| 2023-05-16 | $13.60 | $13.60 | 13,010 | — | — |
| 2023-05-15 | $14.20 | $14.20 | 12,290 | — | — |
| 2023-05-12 | $14.25 | $14.25 | 19,890 | — | — |
| 2023-05-11 | $14.60 | $14.60 | 47,770 | — | — |
| 2023-05-10 | $15.40 | $15.40 | 58,040 | — | — |
| 2023-05-09 | $16.90 | $16.90 | 44,400 | — | — |
| 2023-05-08 | $17.60 | $17.60 | 30,990 | — | — |
| 2023-05-05 | $18.00 | $18.00 | 17,960 | — | — |
| 2023-05-04 | $17.90 | $17.90 | 36,500 | — | — |
| 2023-05-03 | $17.50 | $17.50 | 22,680 | — | — |
| 2023-05-02 | $18.10 | $18.10 | 48,880 | — | — |
| 2023-05-01 | $19.80 | $19.80 | 79,550 | — | — |
| 2023-04-28 | $18.50 | $18.50 | 20,670 | — | — |
| 2023-04-27 | $18.10 | $18.10 | 13,340 | — | — |
| 2023-04-26 | $17.70 | $17.70 | 10,880 | — | — |
| 2023-04-25 | $17.60 | $17.60 | 17,530 | — | — |
| 2023-04-24 | $18.20 | $18.20 | 32,310 | — | — |
| 2023-04-21 | $17.40 | $17.40 | 25,070 | — | — |
| 2023-04-20 | $18.20 | $18.20 | 13,800 | — | — |
| 2023-04-19 | $19.00 | $19.00 | 12,020 | — | — |
| 2023-04-18 | $19.10 | $19.10 | 7,900 | — | — |
| 2023-04-17 | $19.15 | $19.15 | 17,810 | — | — |
| 2023-04-14 | $18.90 | $18.90 | 10,080 | — | — |
| 2023-04-13 | $19.00 | $19.00 | 21,400 | — | — |
| 2023-04-12 | $18.90 | $18.90 | 15,470 | — | — |
| 2023-04-11 | $19.50 | $19.50 | 25,110 | — | — |
| 2023-04-10 | $19.40 | $19.40 | 38,120 | — | — |
| 2023-04-06 | $18.10 | $18.10 | 17,030 | — | — |
| 2023-04-05 | $17.40 | $17.40 | 9,590 | — | — |
| 2023-04-04 | $17.90 | $17.90 | 14,840 | — | — |
| 2023-04-03 | $18.40 | $18.40 | 10,710 | — | — |
| 2023-03-31 | $18.70 | $18.70 | 20,410 | — | — |
| 2023-03-30 | $18.40 | $18.40 | 21,530 | — | — |
| 2023-03-29 | $18.00 | $18.00 | 17,670 | — | — |
| 2023-03-28 | $17.75 | $17.75 | 24,840 | — | — |
| 2023-03-27 | $17.50 | $17.50 | 28,590 | — | — |
| 2023-03-24 | $18.30 | $18.30 | 11,830 | — | — |
| 2023-03-23 | $18.10 | $18.10 | 20,360 | — | — |
| 2023-03-22 | $17.60 | $17.60 | 31,390 | — | — |
| 2023-03-21 | $17.50 | $17.50 | 52,280 | — | — |
| 2023-03-20 | $17.80 | $17.80 | 24,760 | — | — |
| 2023-03-17 | $19.50 | $19.50 | 122,610 | — | — |
| 2023-03-16 | $20.50 | $20.50 | 96,400 | — | — |
| 2023-03-15 | $20.00 | $20.00 | 98,510 | — | — |
| 2023-03-14 | $18.80 | $18.80 | 49,620 | — | — |
| 2023-03-13 | $18.60 | $18.60 | 118,700 | — | — |
| 2023-03-10 | $16.30 | $16.30 | 55,200 | — | — |
| 2023-03-09 | $17.20 | $17.20 | 41,430 | — | — |
| 2023-03-08 | $18.30 | $18.30 | 14,610 | — | — |
| 2023-03-07 | $18.40 | $18.40 | 42,250 | — | — |
| 2023-03-06 | $18.90 | $18.90 | 22,560 | — | — |
| 2023-03-03 | $19.60 | $19.60 | 37,320 | — | — |
| 2023-03-02 | $18.50 | $18.50 | 23,140 | — | — |
| 2023-03-01 | $18.50 | $18.50 | 36,210 | — | — |
| 2023-02-28 | $18.30 | $18.30 | 47,440 | — | — |
| 2023-02-27 | $17.60 | $17.60 | 35,700 | — | — |
| 2023-02-24 | $17.80 | $17.80 | 120,430 | — | — |
| 2023-02-23 | $20.10 | $20.10 | 39,140 | — | — |
| 2023-02-22 | $20.80 | $20.80 | 34,160 | — | — |
| 2023-02-21 | $20.50 | $20.50 | 83,510 | — | — |
| 2023-02-17 | $22.10 | $22.10 | 44,840 | — | — |
| 2023-02-16 | $22.20 | $22.20 | 70,190 | — | — |
| 2023-02-15 | $21.70 | $21.70 | 22,070 | — | — |
| 2023-02-14 | $21.50 | $21.50 | 57,780 | — | — |
| 2023-02-13 | $22.00 | $22.00 | 74,280 | — | — |
| 2023-02-10 | $20.80 | $20.80 | 57,250 | — | — |
| 2023-02-09 | $22.50 | $22.50 | 138,110 | — | — |
| 2023-02-08 | $20.70 | $20.70 | 54,100 | — | — |
| 2023-02-07 | $21.80 | $21.80 | 100,430 | — | — |
| 2023-02-06 | $20.60 | $20.60 | 165,240 | — | — |
| 2023-02-03 | $23.50 | $23.50 | 72,340 | — | — |
| 2023-02-02 | $23.60 | $23.60 | 140,340 | — | — |
| 2023-02-01 | $24.90 | $24.90 | 110,030 | — | — |
| 2023-01-31 | $23.90 | $23.90 | 65,080 | — | — |
| 2023-01-30 | $23.70 | $23.70 | 177,850 | — | — |
| 2023-01-27 | $25.20 | $25.20 | 378,150 | — | — |
| 2023-01-26 | $28.60 | $28.60 | 388,940 | — | — |
| 2023-01-25 | $23.30 | $23.30 | 86,290 | — | — |
| 2023-01-24 | $23.00 | $23.00 | 118,070 | — | — |
| 2023-01-23 | $22.80 | $22.80 | 364,960 | — | — |
| 2023-01-20 | $22.40 | $22.40 | 550,770 | — | — |
| 2023-01-19 | $18.20 | $18.20 | 51,270 | — | — |
| 2023-01-18 | $17.20 | $17.20 | 72,100 | — | — |
| 2023-01-17 | $18.50 | $18.50 | 60,330 | — | — |
| 2023-01-13 | $20.20 | $20.20 | 128,320 | — | — |
| 2023-01-12 | $18.50 | $18.50 | 50,930 | — | — |
| 2023-01-11 | $17.90 | $17.90 | 48,490 | — | — |
| 2023-01-10 | $18.00 | $18.00 | 58,790 | — | — |
| 2023-01-09 | $17.30 | $17.30 | 177,310 | — | — |
| 2023-01-06 | $19.20 | $19.20 | 76,070 | — | — |
| 2023-01-05 | $20.50 | $20.50 | 195,940 | — | — |
| 2023-01-04 | $19.70 | $19.70 | 209,750 | — | — |
| 2023-01-03 | $18.30 | $18.30 | 173,620 | — | — |