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
- 1999-07-30 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 | $7.00 | $25.84 | 27,000 | — | — |
| 2023-12-28 | $7.45 | $27.50 | 43,600 | — | — |
| 2023-12-27 | $7.66 | $28.28 | 7,200 | — | — |
| 2023-12-26 | $7.76 | $28.64 | 11,000 | — | — |
| 2023-12-22 | $7.53 | $27.80 | 17,300 | — | — |
| 2023-12-21 | $7.28 | $26.87 | 6,000 | — | — |
| 2023-12-20 | $7.15 | $26.39 | 13,100 | — | — |
| 2023-12-19 | $6.77 | $24.99 | 20,400 | — | — |
| 2023-12-18 | $6.54 | $24.14 | 19,600 | — | — |
| 2023-12-15 | $6.83 | $25.21 | 58,300 | — | — |
| 2023-12-14 | $7.16 | $26.43 | 25,000 | — | — |
| 2023-12-13 | $7.60 | $28.05 | 8,300 | — | — |
| 2023-12-12 | $7.62 | $28.13 | 32,600 | — | — |
| 2023-12-11 | $7.93 | $29.27 | 16,800 | — | — |
| 2023-12-08 | $8.13 | $30.01 | 28,200 | — | — |
| 2023-12-07 | $8.20 | $30.27 | 11,800 | — | — |
| 2023-12-06 | $7.87 | $29.05 | 10,500 | — | — |
| 2023-12-05 | $7.70 | $28.42 | 17,500 | — | — |
| 2023-12-04 | $7.35 | $27.13 | 20,600 | — | — |
| 2023-12-01 | $7.06 | $26.06 | 28,900 | — | — |
| 2023-11-30 | $7.73 | $28.53 | 5,900 | — | — |
| 2023-11-29 | $7.89 | $29.12 | 8,500 | — | — |
| 2023-11-28 | $7.89 | $29.12 | 18,000 | — | — |
| 2023-11-27 | $7.98 | $29.46 | 30,700 | — | — |
| 2023-11-24 | $8.49 | $31.34 | 5,000 | — | — |
| 2023-11-22 | $8.46 | $31.23 | 13,000 | — | — |
| 2023-11-21 | $8.29 | $30.60 | 25,100 | — | — |
| 2023-11-20 | $8.26 | $30.49 | 36,100 | — | — |
| 2023-11-17 | $8.08 | $29.83 | 32,800 | — | — |
| 2023-11-16 | $7.70 | $28.42 | 25,900 | — | — |
| 2023-11-15 | $7.98 | $29.46 | 26,100 | — | — |
| 2023-11-14 | $7.62 | $28.13 | 34,800 | — | — |
| 2023-11-13 | $7.25 | $26.76 | 38,500 | — | — |
| 2023-11-10 | $6.84 | $25.25 | 26,800 | — | — |
| 2023-11-09 | $6.60 | $24.36 | 33,900 | — | — |
| 2023-11-08 | $7.29 | $26.91 | 85,300 | — | — |
| 2023-11-07 | $7.01 | $25.88 | 102,800 | — | — |
| 2023-11-06 | $5.54 | $20.45 | 51,000 | — | — |
| 2023-11-03 | $4.63 | $17.09 | 27,400 | — | — |
| 2023-11-02 | $3.83 | $14.14 | 22,800 | — | — |
| 2023-11-01 | $3.53 | $13.03 | 23,100 | — | — |
| 2023-10-31 | $3.98 | $14.69 | 37,300 | — | — |
| 2023-10-30 | $4.06 | $14.99 | 10,800 | — | — |
| 2023-10-27 | $4.13 | $15.25 | 11,600 | — | — |
| 2023-10-26 | $4.25 | $15.69 | 77,900 | — | — |
| 2023-10-25 | $4.80 | $17.72 | 4,870 | — | — |
| 2023-10-24 | $5.00 | $18.46 | 4,350 | — | — |
| 2023-10-23 | $5.00 | $18.46 | 8,255 | — | — |
| 2023-10-20 | $5.00 | $18.46 | 2,860 | — | — |
| 2023-10-19 | $5.20 | $19.20 | 12,690 | — | — |
| 2023-10-18 | $5.20 | $19.20 | 2,205 | — | — |
| 2023-10-17 | $5.20 | $19.20 | 4,495 | — | — |
| 2023-10-16 | $5.20 | $19.20 | 10,170 | — | — |
| 2023-10-13 | $5.40 | $19.93 | 23,135 | — | — |
| 2023-10-12 | $4.60 | $16.98 | 14,845 | — | — |
| 2023-10-11 | $4.60 | $16.98 | 2,160 | — | — |
| 2023-10-10 | $4.60 | $16.98 | 13,535 | — | — |
| 2023-10-09 | $4.60 | $16.98 | 10,115 | — | — |
| 2023-10-06 | $4.80 | $17.72 | 3,530 | — | — |
| 2023-10-05 | $5.00 | $18.46 | 3,490 | — | — |
| 2023-10-04 | $5.00 | $18.46 | 12,320 | — | — |
| 2023-10-03 | $5.00 | $18.46 | 14,490 | — | — |
| 2023-10-02 | $5.20 | $19.20 | 7,915 | — | — |
| 2023-09-29 | $5.00 | $18.46 | 11,335 | — | — |
| 2023-09-28 | $5.00 | $18.46 | 17,265 | — | — |
| 2023-09-27 | $5.20 | $19.20 | 4,285 | — | — |
| 2023-09-26 | $5.60 | $20.67 | 15,230 | — | — |
| 2023-09-25 | $5.80 | $21.41 | 15,165 | — | — |
| 2023-09-22 | $5.80 | $21.41 | 19,740 | — | — |
| 2023-09-21 | $5.80 | $21.41 | 21,420 | — | — |
| 2023-09-20 | $5.40 | $19.93 | 19,155 | — | — |
| 2023-09-19 | $5.20 | $19.20 | 7,455 | — | — |
| 2023-09-18 | $5.20 | $19.20 | 11,080 | — | — |
| 2023-09-15 | $5.20 | $19.20 | 6,895 | — | — |
| 2023-09-14 | $5.60 | $20.67 | 8,815 | — | — |
| 2023-09-13 | $5.40 | $19.93 | 2,785 | — | — |
| 2023-09-12 | $5.60 | $20.67 | 5,230 | — | — |
| 2023-09-11 | $6.00 | $22.15 | 3,745 | — | — |
| 2023-09-08 | $6.00 | $22.15 | 13,965 | — | — |
| 2023-09-07 | $5.80 | $21.41 | 15,420 | — | — |
| 2023-09-06 | $5.60 | $20.67 | 23,560 | — | — |
| 2023-09-05 | $6.00 | $22.15 | 10,755 | — | — |
| 2023-09-01 | $6.40 | $23.62 | 9,685 | — | — |
| 2023-08-31 | $6.40 | $23.62 | 13,840 | — | — |
| 2023-08-30 | $6.40 | $23.62 | 28,220 | — | — |
| 2023-08-29 | $6.60 | $24.36 | 17,660 | — | — |
| 2023-08-28 | $7.00 | $25.84 | 16,445 | — | — |
| 2023-08-25 | $7.40 | $27.32 | 10,245 | — | — |
| 2023-08-24 | $7.60 | $28.05 | 5,435 | — | — |
| 2023-08-23 | $7.20 | $26.58 | 12,855 | — | — |
| 2023-08-22 | $7.20 | $26.58 | 19,835 | — | — |
| 2023-08-21 | $7.20 | $26.58 | 10,075 | — | — |
| 2023-08-18 | $7.60 | $28.05 | 4,815 | — | — |
| 2023-08-17 | $7.80 | $28.79 | 11,570 | — | — |
| 2023-08-16 | $8.20 | $30.27 | 8,950 | — | — |
| 2023-08-15 | $8.20 | $30.27 | 21,605 | — | — |
| 2023-08-14 | $8.40 | $31.01 | 12,635 | — | — |
| 2023-08-11 | $8.60 | $31.75 | 3,545 | — | — |
| 2023-08-10 | $8.80 | $32.48 | 4,020 | — | — |
| 2023-08-09 | $8.60 | $31.75 | 2,965 | — | — |
| 2023-08-08 | $8.60 | $31.75 | 3,640 | — | — |
| 2023-08-07 | $8.60 | $31.75 | 11,310 | — | — |
| 2023-08-04 | $9.00 | $33.22 | 14,590 | — | — |
| 2023-08-03 | $9.20 | $33.96 | 2,625 | — | — |
| 2023-08-02 | $9.60 | $35.44 | 24,460 | — | — |
| 2023-08-01 | $9.60 | $35.44 | 5,720 | — | — |
| 2023-07-31 | $9.40 | $34.70 | 9,530 | — | — |
| 2023-07-28 | $9.80 | $36.18 | 4,705 | — | — |
| 2023-07-27 | $9.60 | $35.44 | 5,520 | — | — |
| 2023-07-26 | $9.60 | $35.44 | 4,770 | — | — |
| 2023-07-25 | $9.40 | $34.70 | 19,690 | — | — |
| 2023-07-24 | $9.40 | $34.70 | 20,805 | — | — |
| 2023-07-21 | $9.20 | $33.96 | 10,245 | — | — |
| 2023-07-20 | $9.40 | $34.70 | 6,685 | — | — |
| 2023-07-19 | $9.40 | $34.70 | 11,220 | — | — |
| 2023-07-18 | $9.60 | $35.44 | 8,190 | — | — |
| 2023-07-17 | $9.40 | $34.70 | 10,900 | — | — |
| 2023-07-14 | $9.60 | $35.44 | 15,255 | — | — |
| 2023-07-13 | $10.20 | $37.65 | 14,750 | — | — |
| 2023-07-12 | $10.00 | $36.91 | 4,850 | — | — |
| 2023-07-11 | $9.80 | $36.18 | 11,445 | — | — |
| 2023-07-10 | $9.80 | $36.18 | 8,385 | — | — |
| 2023-07-07 | $9.60 | $35.44 | 9,855 | — | — |
| 2023-07-06 | $9.40 | $34.70 | 8,650 | — | — |
| 2023-07-05 | $9.60 | $35.44 | 4,215 | — | — |
| 2023-07-03 | $10.00 | $36.91 | 10,385 | — | — |
| 2023-06-30 | $9.40 | $34.70 | 8,545 | — | — |
| 2023-06-29 | $9.20 | $33.96 | 9,880 | — | — |
| 2023-06-28 | $9.20 | $33.96 | 11,355 | — | — |
| 2023-06-27 | $9.40 | $34.70 | 10,825 | — | — |
| 2023-06-26 | $9.80 | $36.18 | 9,025 | — | — |
| 2023-06-23 | $9.20 | $33.96 | 9,415 | — | — |
| 2023-06-22 | $10.20 | $37.65 | 15,725 | — | — |
| 2023-06-21 | $11.00 | $40.60 | 14,560 | — | — |
| 2023-06-20 | $11.00 | $40.60 | 34,485 | — | — |
| 2023-06-16 | $10.60 | $39.13 | 64,000 | — | — |
| 2023-06-15 | $10.00 | $36.91 | 33,105 | — | — |
| 2023-06-14 | $9.20 | $33.96 | 15,355 | — | — |
| 2023-06-13 | $8.80 | $32.48 | 16,295 | — | — |
| 2023-06-12 | $9.00 | $33.22 | 22,970 | — | — |
| 2023-06-09 | $9.20 | $33.96 | 33,325 | — | — |
| 2023-06-08 | $8.20 | $30.27 | 15,815 | — | — |
| 2023-06-07 | $8.60 | $31.75 | 6,230 | — | — |
| 2023-06-06 | $8.60 | $31.75 | 10,470 | — | — |
| 2023-06-05 | $8.20 | $30.27 | 24,345 | — | — |
| 2023-06-02 | $8.20 | $30.27 | 27,150 | — | — |
| 2023-06-01 | $8.60 | $31.75 | 17,945 | — | — |
| 2023-05-31 | $8.80 | $32.48 | 13,530 | — | — |
| 2023-05-30 | $8.40 | $31.01 | 12,765 | — | — |
| 2023-05-26 | $8.60 | $31.75 | 18,365 | — | — |
| 2023-05-25 | $9.00 | $33.22 | 19,305 | — | — |
| 2023-05-24 | $8.40 | $31.01 | 12,555 | — | — |
| 2023-05-23 | $8.20 | $30.27 | 17,090 | — | — |
| 2023-05-22 | $8.20 | $30.27 | 9,550 | — | — |
| 2023-05-19 | $8.00 | $29.53 | 15,925 | — | — |
| 2023-05-18 | $8.40 | $31.01 | 15,050 | — | — |
| 2023-05-17 | $8.60 | $31.75 | 28,075 | — | — |
| 2023-05-16 | $8.60 | $31.75 | 14,385 | — | — |
| 2023-05-15 | $8.40 | $31.01 | 15,040 | — | — |
| 2023-05-12 | $8.60 | $31.75 | 47,115 | — | — |
| 2023-05-11 | $8.80 | $32.48 | 60,085 | — | — |
| 2023-05-10 | $7.60 | $28.05 | 68,925 | — | — |
| 2023-05-09 | $8.40 | $31.01 | 370,295 | — | — |
| 2023-05-08 | $7.00 | $25.84 | 21,365 | — | — |
| 2023-05-05 | $7.00 | $25.84 | 38,175 | — | — |
| 2023-05-04 | $7.80 | $28.79 | 17,760 | — | — |
| 2023-05-03 | $8.40 | $31.01 | 37,025 | — | — |
| 2023-05-02 | $8.00 | $29.53 | 18,230 | — | — |
| 2023-05-01 | $8.20 | $30.27 | 27,275 | — | — |
| 2023-04-28 | $8.20 | $30.27 | 32,795 | — | — |
| 2023-04-27 | $8.80 | $32.48 | 38,475 | — | — |
| 2023-04-26 | $8.80 | $32.48 | 37,105 | — | — |
| 2023-04-25 | $8.80 | $32.48 | 103,520 | — | — |
| 2023-04-24 | $10.80 | $39.87 | 70,380 | — | — |
| 2023-04-21 | $10.60 | $39.13 | 117,385 | — | — |
| 2023-04-20 | $9.40 | $34.70 | 86,715 | — | — |
| 2023-04-19 | $10.80 | $39.87 | 100,640 | — | — |
| 2023-04-18 | $12.60 | $46.51 | 664,080 | — | — |
| 2023-04-17 | $30.40 | $38.39 | 113,470 | — | — |
| 2023-04-14 | $28.60 | $36.12 | 37,285 | — | — |
| 2023-04-13 | $28.20 | $35.61 | 47,575 | — | — |
| 2023-04-12 | $29.00 | $36.62 | 28,980 | — | — |
| 2023-04-11 | $29.20 | $36.87 | 47,610 | — | — |
| 2023-04-10 | $31.20 | $39.40 | 80,690 | — | — |
| 2023-04-06 | $31.20 | $39.40 | 140,825 | — | — |
| 2023-04-05 | $30.00 | $37.88 | 155,610 | — | — |
| 2023-04-04 | $30.40 | $38.39 | 297,950 | — | — |
| 2023-04-03 | $27.60 | $34.85 | 227,335 | — | — |
| 2023-03-31 | $26.20 | $33.09 | 305,260 | — | — |
| 2023-03-30 | $28.20 | $35.61 | 2,452,165 | — | — |
| 2023-03-29 | $34.00 | $42.94 | 785 | — | — |
| 2023-03-28 | $34.20 | $43.19 | 7,020 | — | — |
| 2023-03-27 | $33.40 | $42.18 | 1,695 | — | — |
| 2023-03-24 | $33.00 | $41.67 | 7,315 | — | — |
| 2023-03-23 | $34.00 | $42.94 | 1,525 | — | — |
| 2023-03-22 | $34.00 | $42.94 | 8,365 | — | — |
| 2023-03-21 | $34.40 | $43.44 | 5,760 | — | — |
| 2023-03-20 | $34.20 | $43.19 | 15,075 | — | — |
| 2023-03-17 | $34.00 | $42.94 | 19,385 | — | — |
| 2023-03-16 | $34.20 | $43.19 | 3,795 | — | — |
| 2023-03-15 | $34.20 | $43.19 | 2,810 | — | — |
| 2023-03-14 | $34.00 | $42.94 | 7,445 | — | — |
| 2023-03-13 | $33.00 | $41.67 | 2,460 | — | — |
| 2023-03-10 | $34.40 | $43.44 | 5,685 | — | — |
| 2023-03-09 | $34.00 | $42.94 | 3,285 | — | — |
| 2023-03-08 | $34.60 | $43.69 | 3,075 | — | — |
| 2023-03-07 | $34.20 | $43.19 | 3,645 | — | — |
| 2023-03-06 | $35.20 | $44.45 | 3,960 | — | — |
| 2023-03-03 | $34.60 | $43.69 | 5,535 | — | — |
| 2023-03-02 | $34.60 | $43.69 | 6,525 | — | — |
| 2023-03-01 | $34.80 | $43.95 | 2,865 | — | — |
| 2023-02-28 | $35.60 | $44.96 | 8,090 | — | — |
| 2023-02-27 | $35.20 | $44.45 | 6,755 | — | — |
| 2023-02-24 | $35.00 | $44.20 | 3,035 | — | — |
| 2023-02-23 | $35.20 | $44.45 | 3,860 | — | — |
| 2023-02-22 | $34.40 | $43.44 | 2,705 | — | — |
| 2023-02-21 | $34.00 | $42.94 | 3,490 | — | — |
| 2023-02-17 | $34.20 | $43.19 | 3,315 | — | — |
| 2023-02-16 | $34.20 | $43.19 | 8,145 | — | — |
| 2023-02-15 | $32.20 | $40.66 | 4,720 | — | — |
| 2023-02-14 | $32.40 | $40.92 | 3,590 | — | — |
| 2023-02-13 | $31.00 | $39.15 | 1,845 | — | — |
| 2023-02-10 | $29.80 | $37.63 | 7,675 | — | — |
| 2023-02-09 | $30.00 | $37.88 | 8,030 | — | — |
| 2023-02-08 | $30.00 | $37.88 | 3,530 | — | — |
| 2023-02-07 | $28.80 | $36.37 | 6,105 | — | — |
| 2023-02-06 | $28.20 | $35.61 | 2,045 | — | — |
| 2023-02-03 | $29.20 | $36.87 | 3,160 | — | — |
| 2023-02-02 | $29.80 | $37.63 | 3,120 | — | — |
| 2023-02-01 | $29.60 | $37.38 | 1,090 | — | — |
| 2023-01-31 | $30.20 | $38.14 | 3,110 | — | — |
| 2023-01-30 | $29.80 | $37.63 | 2,745 | — | — |
| 2023-01-27 | $29.60 | $37.38 | 17,925 | — | — |
| 2023-01-26 | $32.40 | $40.92 | 6,180 | — | — |
| 2023-01-25 | $34.60 | $43.69 | 3,305 | — | — |
| 2023-01-24 | $35.40 | $44.70 | 2,845 | — | — |
| 2023-01-23 | $34.60 | $43.69 | 4,835 | — | — |
| 2023-01-20 | $32.00 | $40.41 | 5,955 | — | — |
| 2023-01-19 | $30.80 | $38.90 | 3,265 | — | — |
| 2023-01-18 | $29.80 | $37.63 | 1,950 | — | — |
| 2023-01-17 | $30.80 | $38.90 | 9,090 | — | — |
| 2023-01-13 | $28.80 | $36.37 | 9,170 | — | — |
| 2023-01-12 | $31.60 | $39.91 | 2,920 | — | — |
| 2023-01-11 | $31.40 | $39.65 | 2,335 | — | — |
| 2023-01-10 | $31.60 | $39.91 | 3,615 | — | — |
| 2023-01-09 | $30.40 | $38.39 | 2,350 | — | — |
| 2023-01-06 | $30.60 | $38.64 | 3,060 | — | — |
| 2023-01-05 | $30.40 | $38.39 | 5,850 | — | — |
| 2023-01-04 | $31.40 | $39.65 | 5,620 | — | — |
| 2023-01-03 | $29.40 | $37.13 | 9,260 | — | — |