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
- 2018-06-27 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 | $7.01 | $7.01 | 40,880 | — | — |
| 2023-12-28 | $7.49 | $7.49 | 43,290 | — | — |
| 2023-12-27 | $7.60 | $7.60 | 60,810 | — | — |
| 2023-12-26 | $7.95 | $7.95 | 173,890 | — | — |
| 2023-12-22 | $6.40 | $6.40 | 47,660 | — | — |
| 2023-12-21 | $6.41 | $6.41 | 42,010 | — | — |
| 2023-12-20 | $6.05 | $6.05 | 94,140 | — | — |
| 2023-12-19 | $6.20 | $6.20 | 134,330 | — | — |
| 2023-12-18 | $6.54 | $6.54 | 99,240 | — | — |
| 2023-12-15 | $7.38 | $7.38 | 46,660 | — | — |
| 2023-12-14 | $7.60 | $7.60 | 66,370 | — | — |
| 2023-12-13 | $8.38 | $8.38 | 14,190 | — | — |
| 2023-12-12 | $8.14 | $8.14 | 25,420 | — | — |
| 2023-12-11 | $8.00 | $8.00 | 48,280 | — | — |
| 2023-12-08 | $8.90 | $8.90 | 18,360 | — | — |
| 2023-12-07 | $9.10 | $9.10 | 27,090 | — | — |
| 2023-12-06 | $9.60 | $9.60 | 16,030 | — | — |
| 2023-12-05 | $9.95 | $9.95 | 7,170 | — | — |
| 2023-12-04 | $9.70 | $9.70 | 26,790 | — | — |
| 2023-12-01 | $10.10 | $10.10 | 23,350 | — | — |
| 2023-11-30 | $10.90 | $10.90 | 18,640 | — | — |
| 2023-11-29 | $10.00 | $10.00 | 21,970 | — | — |
| 2023-11-28 | $10.80 | $10.80 | 19,330 | — | — |
| 2023-11-27 | $11.65 | $11.65 | 15,840 | — | — |
| 2023-11-24 | $11.70 | $11.70 | 6,580 | — | — |
| 2023-11-22 | $11.40 | $11.40 | 7,060 | — | — |
| 2023-11-21 | $11.00 | $11.00 | 4,340 | — | — |
| 2023-11-20 | $11.50 | $11.50 | 5,350 | — | — |
| 2023-11-17 | $11.60 | $11.60 | 5,770 | — | — |
| 2023-11-16 | $11.60 | $11.60 | 2,120 | — | — |
| 2023-11-15 | $11.90 | $11.90 | 6,290 | — | — |
| 2023-11-14 | $11.90 | $11.90 | 4,300 | — | — |
| 2023-11-13 | $11.60 | $11.60 | 6,770 | — | — |
| 2023-11-10 | $12.60 | $12.60 | 2,770 | — | — |
| 2023-11-09 | $12.20 | $12.20 | 12,300 | — | — |
| 2023-11-08 | $13.00 | $13.00 | 4,040 | — | — |
| 2023-11-07 | $13.30 | $13.30 | 2,040 | — | — |
| 2023-11-06 | $12.50 | $12.50 | 2,370 | — | — |
| 2023-11-03 | $13.00 | $13.00 | 5,440 | — | — |
| 2023-11-02 | $12.20 | $12.20 | 6,660 | — | — |
| 2023-11-01 | $11.50 | $11.50 | 4,760 | — | — |
| 2023-10-31 | $12.20 | $12.20 | 2,240 | — | — |
| 2023-10-30 | $11.20 | $11.20 | 9,480 | — | — |
| 2023-10-27 | $11.80 | $11.80 | 930 | — | — |
| 2023-10-26 | $12.00 | $12.00 | 10,450 | — | — |
| 2023-10-25 | $12.20 | $12.20 | 1,480 | — | — |
| 2023-10-24 | $12.80 | $12.80 | 2,520 | — | — |
| 2023-10-23 | $12.20 | $12.20 | 8,730 | — | — |
| 2023-10-20 | $12.50 | $12.50 | 24,800 | — | — |
| 2023-10-19 | $13.90 | $13.90 | 7,580 | — | — |
| 2023-10-18 | $14.40 | $14.40 | 4,200 | — | — |
| 2023-10-17 | $15.00 | $15.00 | 3,830 | — | — |
| 2023-10-16 | $14.80 | $14.80 | 4,080 | — | — |
| 2023-10-13 | $15.10 | $15.10 | 3,680 | — | — |
| 2023-10-12 | $14.80 | $14.80 | 10,070 | — | — |
| 2023-10-11 | $15.80 | $15.80 | 4,330 | — | — |
| 2023-10-10 | $15.00 | $15.00 | 2,830 | — | — |
| 2023-10-09 | $15.10 | $15.10 | 4,860 | — | — |
| 2023-10-06 | $15.20 | $15.20 | 6,320 | — | — |
| 2023-10-05 | $15.70 | $15.70 | 5,230 | — | — |
| 2023-10-04 | $15.90 | $15.90 | 1,300 | — | — |
| 2023-10-03 | $16.00 | $16.00 | 2,700 | — | — |
| 2023-10-02 | $16.00 | $16.00 | 1,860 | — | — |
| 2023-09-29 | $16.30 | $16.30 | 6,340 | — | — |
| 2023-09-28 | $16.20 | $16.20 | 6,480 | — | — |
| 2023-09-27 | $15.80 | $15.80 | 4,900 | — | — |
| 2023-09-26 | $16.20 | $16.20 | 2,450 | — | — |
| 2023-09-25 | $16.30 | $16.30 | 3,710 | — | — |
| 2023-09-22 | $16.70 | $16.70 | 6,110 | — | — |
| 2023-09-21 | $16.20 | $16.20 | 11,520 | — | — |
| 2023-09-20 | $15.90 | $15.90 | 43,630 | — | — |
| 2023-09-19 | $16.20 | $16.20 | 14,210 | — | — |
| 2023-09-18 | $15.50 | $15.50 | 3,900 | — | — |
| 2023-09-15 | $16.20 | $16.20 | 10,970 | — | — |
| 2023-09-14 | $16.30 | $16.30 | 4,230 | — | — |
| 2023-09-13 | $16.10 | $16.10 | 6,260 | — | — |
| 2023-09-12 | $15.60 | $15.60 | 10,510 | — | — |
| 2023-09-11 | $15.00 | $15.00 | 9,870 | — | — |
| 2023-09-08 | $16.50 | $16.50 | 7,730 | — | — |
| 2023-09-07 | $16.10 | $16.10 | 10,470 | — | — |
| 2023-09-06 | $16.40 | $16.40 | 6,230 | — | — |
| 2023-09-05 | $16.40 | $16.40 | 8,880 | — | — |
| 2023-09-01 | $17.00 | $17.00 | 6,390 | — | — |
| 2023-08-31 | $16.40 | $16.40 | 3,340 | — | — |
| 2023-08-30 | $16.20 | $16.20 | 4,960 | — | — |
| 2023-08-29 | $16.60 | $16.60 | 8,800 | — | — |
| 2023-08-28 | $17.00 | $17.00 | 51,550 | — | — |
| 2023-08-25 | $14.30 | $14.30 | 9,460 | — | — |
| 2023-08-24 | $14.00 | $14.00 | 7,150 | — | — |
| 2023-08-23 | $14.70 | $14.70 | 10,730 | — | — |
| 2023-08-22 | $14.40 | $14.40 | 12,080 | — | — |
| 2023-08-21 | $15.50 | $15.50 | 4,200 | — | — |
| 2023-08-18 | $15.65 | $15.65 | 12,090 | — | — |
| 2023-08-17 | $16.10 | $16.10 | 10,290 | — | — |
| 2023-08-16 | $16.10 | $16.10 | 13,490 | — | — |
| 2023-08-15 | $15.60 | $15.60 | 12,350 | — | — |
| 2023-08-14 | $14.75 | $14.75 | 27,330 | — | — |
| 2023-08-11 | $15.20 | $15.20 | 14,860 | — | — |
| 2023-08-10 | $15.80 | $15.80 | 9,800 | — | — |
| 2023-08-09 | $15.90 | $15.90 | 10,000 | — | — |
| 2023-08-08 | $16.60 | $16.60 | 8,170 | — | — |
| 2023-08-07 | $16.30 | $16.30 | 13,820 | — | — |
| 2023-08-04 | $16.70 | $16.70 | 11,240 | — | — |
| 2023-08-03 | $17.00 | $17.00 | 10,850 | — | — |
| 2023-08-02 | $16.70 | $16.70 | 19,510 | — | — |
| 2023-08-01 | $17.00 | $17.00 | 49,020 | — | — |
| 2023-07-31 | $17.50 | $17.50 | 77,790 | — | — |
| 2023-07-28 | $16.70 | $16.70 | 17,380 | — | — |
| 2023-07-27 | $16.80 | $16.80 | 11,740 | — | — |
| 2023-07-26 | $17.10 | $17.10 | 13,830 | — | — |
| 2023-07-25 | $16.90 | $16.90 | 22,160 | — | — |
| 2023-07-24 | $17.40 | $17.40 | 18,730 | — | — |
| 2023-07-21 | $16.90 | $16.90 | 10,810 | — | — |
| 2023-07-20 | $17.00 | $17.00 | 9,100 | — | — |
| 2023-07-19 | $16.85 | $16.85 | 8,970 | — | — |
| 2023-07-18 | $16.30 | $16.30 | 9,430 | — | — |
| 2023-07-17 | $16.45 | $16.45 | 5,220 | — | — |
| 2023-07-14 | $16.60 | $16.60 | 33,600 | — | — |
| 2023-07-13 | $17.60 | $17.60 | 36,120 | — | — |
| 2023-07-12 | $17.20 | $17.20 | 21,360 | — | — |
| 2023-07-11 | $17.20 | $17.20 | 16,330 | — | — |
| 2023-07-10 | $17.10 | $17.10 | 9,670 | — | — |
| 2023-07-07 | $16.90 | $16.90 | 31,300 | — | — |
| 2023-07-06 | $16.80 | $16.80 | 10,740 | — | — |
| 2023-07-05 | $16.30 | $16.30 | 8,460 | — | — |
| 2023-07-03 | $17.10 | $17.10 | 36,690 | — | — |
| 2023-06-30 | $16.40 | $16.40 | 11,710 | — | — |
| 2023-06-29 | $17.00 | $17.00 | 30,960 | — | — |
| 2023-06-28 | $17.00 | $17.00 | 31,250 | — | — |
| 2023-06-27 | $17.00 | $17.00 | 73,690 | — | — |
| 2023-06-26 | $16.00 | $16.00 | 56,960 | — | — |
| 2023-06-23 | $14.20 | $14.20 | 26,210 | — | — |
| 2023-06-22 | $14.50 | $14.50 | 166,400 | — | — |
| 2023-06-21 | $14.70 | $14.70 | 58,990 | — | — |
| 2023-06-20 | $14.00 | $14.00 | 15,040 | — | — |
| 2023-06-16 | $13.80 | $13.80 | 13,100 | — | — |
| 2023-06-15 | $14.20 | $14.20 | 10,090 | — | — |
| 2023-06-14 | $14.00 | $14.00 | 10,330 | — | — |
| 2023-06-13 | $14.00 | $14.00 | 10,650 | — | — |
| 2023-06-12 | $14.20 | $14.20 | 13,680 | — | — |
| 2023-06-09 | $14.10 | $14.10 | 49,740 | — | — |
| 2023-06-08 | $14.30 | $14.30 | 23,220 | — | — |
| 2023-06-07 | $14.50 | $14.50 | 22,470 | — | — |
| 2023-06-06 | $14.40 | $14.40 | 16,160 | — | — |
| 2023-06-05 | $13.70 | $13.70 | 31,010 | — | — |
| 2023-06-02 | $14.10 | $14.10 | 28,610 | — | — |
| 2023-06-01 | $13.60 | $13.60 | 24,060 | — | — |
| 2023-05-31 | $14.00 | $14.00 | 12,900 | — | — |
| 2023-05-30 | $13.70 | $13.70 | 20,610 | — | — |
| 2023-05-26 | $13.70 | $13.70 | 14,790 | — | — |
| 2023-05-25 | $13.90 | $13.90 | 38,750 | — | — |
| 2023-05-24 | $14.90 | $14.90 | 19,130 | — | — |
| 2023-05-23 | $15.00 | $15.00 | 11,400 | — | — |
| 2023-05-22 | $16.00 | $16.00 | 12,040 | — | — |
| 2023-05-19 | $16.20 | $16.20 | 18,630 | — | — |
| 2023-05-18 | $16.00 | $16.00 | 25,350 | — | — |
| 2023-05-17 | $17.50 | $17.50 | 43,060 | — | — |
| 2023-05-16 | $16.00 | $16.00 | 31,090 | — | — |
| 2023-05-15 | $15.55 | $15.55 | 18,380 | — | — |
| 2023-05-12 | $16.70 | $16.70 | 43,800 | — | — |
| 2023-05-11 | $18.00 | $18.00 | 74,470 | — | — |
| 2023-05-10 | $17.10 | $17.10 | 156,530 | — | — |
| 2023-05-09 | $16.20 | $16.20 | 154,540 | — | — |
| 2023-05-08 | $12.20 | $12.20 | 82,700 | — | — |
| 2023-05-05 | $11.10 | $11.10 | 44,640 | — | — |
| 2023-05-04 | $11.30 | $11.30 | 55,020 | — | — |
| 2023-05-03 | $10.90 | $10.90 | 45,930 | — | — |
| 2023-05-02 | $10.20 | $10.20 | 143,250 | — | — |
| 2023-05-01 | $10.00 | $10.00 | 85,300 | — | — |
| 2023-04-28 | $11.20 | $11.20 | 242,030 | — | — |
| 2023-04-27 | $8.34 | $8.34 | 23,540 | — | — |
| 2023-04-26 | $8.19 | $8.19 | 56,750 | — | — |
| 2023-04-25 | $8.43 | $8.43 | 40,990 | — | — |
| 2023-04-24 | $9.11 | $9.11 | 30,550 | — | — |
| 2023-04-21 | $9.41 | $9.41 | 40,090 | — | — |
| 2023-04-20 | $9.25 | $9.25 | 202,720 | — | — |
| 2023-04-19 | $11.30 | $11.30 | 78,980 | — | — |
| 2023-04-18 | $12.70 | $12.70 | 31,670 | — | — |
| 2023-04-17 | $12.80 | $12.80 | 35,500 | — | — |
| 2023-04-14 | $12.05 | $12.05 | 199,080 | — | — |
| 2023-04-13 | $15.60 | $15.60 | 53,200 | — | — |
| 2023-04-12 | $16.50 | $16.50 | 95,740 | — | — |
| 2023-04-11 | $18.90 | $18.90 | 173,580 | — | — |
| 2023-04-10 | $24.40 | $24.40 | 29,490 | — | — |
| 2023-04-06 | $22.80 | $22.80 | 18,640 | — | — |
| 2023-04-05 | $22.20 | $22.20 | 53,300 | — | — |
| 2023-04-04 | $23.70 | $23.70 | 30,640 | — | — |
| 2023-04-03 | $22.80 | $22.80 | 17,620 | — | — |
| 2023-03-31 | $22.40 | $22.40 | 20,300 | — | — |
| 2023-03-30 | $22.90 | $22.90 | 21,850 | — | — |
| 2023-03-29 | $24.10 | $24.10 | 12,980 | — | — |
| 2023-03-28 | $24.15 | $24.15 | 18,560 | — | — |
| 2023-03-27 | $25.00 | $25.00 | 8,370 | — | — |
| 2023-03-24 | $25.00 | $25.00 | 3,860 | — | — |
| 2023-03-23 | $25.50 | $25.50 | 6,450 | — | — |
| 2023-03-22 | $25.80 | $25.80 | 19,700 | — | — |
| 2023-03-21 | $26.00 | $26.00 | 8,680 | — | — |
| 2023-03-20 | $25.90 | $25.90 | 15,950 | — | — |
| 2023-03-17 | $23.50 | $23.50 | 15,100 | — | — |
| 2023-03-16 | $23.40 | $23.40 | 5,050 | — | — |
| 2023-03-15 | $23.00 | $23.00 | 8,850 | — | — |
| 2023-03-14 | $22.60 | $22.60 | 5,160 | — | — |
| 2023-03-13 | $22.20 | $22.20 | 33,180 | — | — |
| 2023-03-10 | $24.90 | $24.90 | 17,880 | — | — |
| 2023-03-09 | $25.80 | $25.80 | 7,470 | — | — |
| 2023-03-08 | $27.50 | $27.50 | 7,630 | — | — |
| 2023-03-07 | $28.50 | $28.50 | 7,280 | — | — |
| 2023-03-06 | $29.10 | $29.10 | 8,430 | — | — |
| 2023-03-03 | $28.70 | $28.70 | 10,140 | — | — |
| 2023-03-02 | $27.40 | $27.40 | 7,070 | — | — |
| 2023-03-01 | $28.70 | $28.70 | 6,240 | — | — |
| 2023-02-28 | $28.20 | $28.20 | 7,650 | — | — |
| 2023-02-27 | $27.10 | $27.10 | 13,050 | — | — |
| 2023-02-24 | $27.50 | $27.50 | 14,900 | — | — |
| 2023-02-23 | $28.40 | $28.40 | 4,230 | — | — |
| 2023-02-22 | $28.70 | $28.70 | 3,180 | — | — |
| 2023-02-21 | $27.90 | $27.90 | 27,170 | — | — |
| 2023-02-17 | $29.50 | $29.50 | 6,430 | — | — |
| 2023-02-16 | $30.00 | $30.00 | 5,130 | — | — |
| 2023-02-15 | $31.00 | $31.00 | 5,930 | — | — |
| 2023-02-14 | $31.10 | $31.10 | 9,080 | — | — |
| 2023-02-13 | $29.20 | $29.20 | 4,950 | — | — |
| 2023-02-10 | $29.60 | $29.60 | 23,350 | — | — |
| 2023-02-09 | $31.40 | $31.40 | 7,550 | — | — |
| 2023-02-08 | $31.40 | $31.40 | 4,990 | — | — |
| 2023-02-07 | $31.10 | $31.10 | 9,920 | — | — |
| 2023-02-06 | $31.70 | $31.70 | 14,110 | — | — |
| 2023-02-03 | $34.70 | $34.70 | 23,170 | — | — |
| 2023-02-02 | $34.20 | $34.20 | 36,870 | — | — |
| 2023-02-01 | $34.70 | $34.70 | 19,520 | — | — |
| 2023-01-31 | $31.90 | $31.90 | 15,180 | — | — |
| 2023-01-30 | $30.90 | $30.90 | 14,070 | — | — |
| 2023-01-27 | $33.20 | $33.20 | 10,590 | — | — |
| 2023-01-26 | $31.80 | $31.80 | 17,030 | — | — |
| 2023-01-25 | $31.60 | $31.60 | 19,440 | — | — |
| 2023-01-24 | $32.10 | $32.10 | 15,130 | — | — |
| 2023-01-23 | $32.60 | $32.60 | 12,820 | — | — |
| 2023-01-20 | $31.50 | $31.50 | 51,120 | — | — |
| 2023-01-19 | $30.50 | $30.50 | 17,560 | — | — |
| 2023-01-18 | $29.80 | $29.80 | 67,660 | — | — |
| 2023-01-17 | $32.10 | $32.10 | 53,160 | — | — |
| 2023-01-13 | $37.10 | $37.10 | 34,460 | — | — |
| 2023-01-12 | $38.30 | $38.30 | 58,990 | — | — |
| 2023-01-11 | $35.40 | $35.40 | 25,010 | — | — |
| 2023-01-10 | $34.90 | $34.90 | 20,420 | — | — |
| 2023-01-09 | $34.80 | $34.80 | 26,720 | — | — |
| 2023-01-06 | $35.00 | $35.00 | 17,540 | — | — |
| 2023-01-05 | $36.30 | $36.30 | 73,430 | — | — |
| 2023-01-04 | $32.60 | $32.60 | 27,100 | — | — |
| 2023-01-03 | $30.00 | $30.00 | 10,560 | — | — |