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
- 2020-12-11 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 | $12.44 | $12.44 | 105,400 | — | — |
| 2023-12-28 | $12.56 | $12.56 | 128,600 | — | — |
| 2023-12-27 | $11.92 | $11.92 | 75,600 | — | — |
| 2023-12-26 | $11.26 | $11.26 | 54,200 | — | — |
| 2023-12-22 | $11.33 | $11.33 | 106,200 | — | — |
| 2023-12-21 | $11.78 | $11.78 | 180,300 | — | — |
| 2023-12-20 | $12.14 | $12.14 | 693,300 | — | — |
| 2023-12-19 | $10.88 | $10.88 | 198,300 | — | — |
| 2023-12-18 | $11.61 | $11.61 | 1,068,800 | — | — |
| 2023-12-15 | $9.21 | $9.21 | 163,400 | — | — |
| 2023-12-14 | $9.88 | $9.88 | 338,500 | — | — |
| 2023-12-13 | $10.88 | $10.88 | 236,200 | — | — |
| 2023-12-12 | $10.70 | $10.70 | 307,100 | — | — |
| 2023-12-11 | $13.10 | $13.10 | 273,700 | — | — |
| 2023-12-08 | $15.31 | $15.31 | 216,700 | — | — |
| 2023-12-07 | $15.89 | $15.89 | 436,600 | — | — |
| 2023-12-06 | $16.97 | $16.97 | 1,248,000 | — | — |
| 2023-12-05 | $15.31 | $15.31 | 885,000 | — | — |
| 2023-12-04 | $15.81 | $15.81 | 1,345,600 | — | — |
| 2023-12-01 | $19.90 | $19.90 | 1,857,800 | — | — |
| 2023-11-30 | $24.50 | $24.50 | 5,513,600 | — | — |
| 2023-11-29 | $41.00 | $41.00 | 46,841,800 | — | — |
| 2023-11-28 | $4.39 | $4.39 | 6,100 | — | — |
| 2023-11-27 | $4.23 | $4.23 | 10,300 | — | — |
| 2023-11-24 | $4.49 | $4.49 | 19,600 | — | — |
| 2023-11-22 | $3.99 | $3.99 | 44,300 | — | — |
| 2023-11-21 | $4.65 | $4.65 | 18,400 | — | — |
| 2023-11-20 | $4.28 | $4.28 | 21,200 | — | — |
| 2023-11-17 | $4.04 | $4.04 | 10,700 | — | — |
| 2023-11-16 | $3.88 | $3.88 | 34,300 | — | — |
| 2023-11-15 | $3.85 | $3.85 | 82,500 | — | — |
| 2023-11-14 | $3.73 | $3.73 | 61,000 | — | — |
| 2023-11-13 | $3.40 | $3.40 | 53,700 | — | — |
| 2023-11-10 | $2.74 | $2.74 | 21,400 | — | — |
| 2023-11-09 | $2.91 | $2.91 | 34,800 | — | — |
| 2023-11-08 | $3.29 | $3.29 | 48,500 | — | — |
| 2023-11-07 | $3.48 | $3.48 | 24,400 | — | — |
| 2023-11-06 | $3.55 | $3.55 | 40,500 | — | — |
| 2023-11-03 | $3.42 | $3.42 | 68,400 | — | — |
| 2023-11-02 | $3.62 | $3.62 | 112,200 | — | — |
| 2023-11-01 | $3.38 | $3.38 | 20,500 | — | — |
| 2023-10-31 | $3.21 | $3.21 | 96,600 | — | — |
| 2023-10-30 | $3.83 | $3.83 | 52,100 | — | — |
| 2023-10-27 | $4.32 | $4.32 | 194,300 | — | — |
| 2023-10-26 | $6.48 | $6.48 | 35,804 | — | — |
| 2023-10-25 | $6.95 | $6.95 | 15,224 | — | — |
| 2023-10-24 | $6.55 | $6.55 | 37,272 | — | — |
| 2023-10-23 | $6.95 | $6.95 | 44,200 | — | — |
| 2023-10-20 | $6.50 | $6.50 | 23,512 | — | — |
| 2023-10-19 | $6.90 | $6.90 | 16,096 | — | — |
| 2023-10-18 | $7.00 | $7.00 | 28,156 | — | — |
| 2023-10-17 | $7.70 | $7.70 | 15,104 | — | — |
| 2023-10-16 | $8.00 | $8.00 | 28,868 | — | — |
| 2023-10-13 | $8.08 | $8.08 | 22,896 | — | — |
| 2023-10-12 | $7.83 | $7.83 | 51,620 | — | — |
| 2023-10-11 | $7.85 | $7.85 | 100,228 | — | — |
| 2023-10-10 | $7.58 | $7.58 | 128,000 | — | — |
| 2023-10-09 | $6.88 | $6.88 | 102,632 | — | — |
| 2023-10-06 | $6.95 | $6.95 | 209,628 | — | — |
| 2023-10-05 | $8.15 | $8.15 | 955,332 | — | — |
| 2023-10-04 | $7.63 | $7.63 | 10,055,588 | — | — |
| 2023-10-03 | $4.63 | $4.63 | 2,288 | — | — |
| 2023-10-02 | $4.75 | $4.75 | 2,144 | — | — |
| 2023-09-29 | $4.80 | $4.80 | 12,064 | — | — |
| 2023-09-28 | $4.55 | $4.55 | 3,552 | — | — |
| 2023-09-27 | $4.75 | $4.75 | 10,624 | — | — |
| 2023-09-26 | $4.78 | $4.78 | 8,812 | — | — |
| 2023-09-25 | $4.80 | $4.80 | 8,932 | — | — |
| 2023-09-22 | $4.78 | $4.78 | 10,512 | — | — |
| 2023-09-21 | $5.20 | $5.20 | 17,700 | — | — |
| 2023-09-20 | $6.25 | $6.25 | 3,148 | — | — |
| 2023-09-19 | $6.50 | $6.50 | 4,276 | — | — |
| 2023-09-18 | $6.55 | $6.55 | 8,708 | — | — |
| 2023-09-15 | $6.13 | $6.13 | 4,812 | — | — |
| 2023-09-14 | $6.13 | $6.13 | 2,976 | — | — |
| 2023-09-13 | $6.08 | $6.08 | 10,104 | — | — |
| 2023-09-12 | $6.15 | $6.15 | 6,052 | — | — |
| 2023-09-11 | $6.25 | $6.25 | 4,764 | — | — |
| 2023-09-08 | $6.38 | $6.38 | 5,912 | — | — |
| 2023-09-07 | $6.30 | $6.30 | 4,132 | — | — |
| 2023-09-06 | $6.40 | $6.40 | 4,072 | — | — |
| 2023-09-05 | $6.43 | $6.43 | 4,292 | — | — |
| 2023-09-01 | $6.40 | $6.40 | 5,428 | — | — |
| 2023-08-31 | $6.28 | $6.28 | 3,380 | — | — |
| 2023-08-30 | $6.28 | $6.28 | 9,424 | — | — |
| 2023-08-29 | $6.63 | $6.63 | 5,028 | — | — |
| 2023-08-28 | $6.50 | $6.50 | 6,644 | — | — |
| 2023-08-25 | $6.65 | $6.65 | 5,076 | — | — |
| 2023-08-24 | $6.60 | $6.60 | 7,792 | — | — |
| 2023-08-23 | $6.53 | $6.53 | 7,720 | — | — |
| 2023-08-22 | $6.63 | $6.63 | 12,444 | — | — |
| 2023-08-21 | $6.93 | $6.93 | 21,204 | — | — |
| 2023-08-18 | $7.83 | $7.83 | 11,428 | — | — |
| 2023-08-17 | $7.98 | $7.98 | 16,884 | — | — |
| 2023-08-16 | $8.58 | $8.58 | 20,608 | — | — |
| 2023-08-15 | $8.15 | $8.15 | 17,260 | — | — |
| 2023-08-14 | $8.58 | $8.58 | 25,112 | — | — |
| 2023-08-11 | $8.75 | $8.75 | 34,072 | — | — |
| 2023-08-10 | $8.58 | $8.58 | 81,040 | — | — |
| 2023-08-09 | $7.80 | $7.80 | 145,544 | — | — |
| 2023-08-08 | $10.00 | $10.00 | 2,798,644 | — | — |
| 2023-08-07 | $6.53 | $6.53 | 245,640 | — | — |
| 2023-08-04 | $7.35 | $7.35 | 2,400 | — | — |
| 2023-08-03 | $7.40 | $7.40 | 2,820 | — | — |
| 2023-08-02 | $7.40 | $7.40 | 8,352 | — | — |
| 2023-08-01 | $7.25 | $7.25 | 2,972 | — | — |
| 2023-07-31 | $7.28 | $7.28 | 15,416 | — | — |
| 2023-07-28 | $7.03 | $7.03 | 2,860 | — | — |
| 2023-07-27 | $7.45 | $7.45 | 2,776 | — | — |
| 2023-07-26 | $7.45 | $7.45 | 11,524 | — | — |
| 2023-07-25 | $7.33 | $7.33 | 5,592 | — | — |
| 2023-07-24 | $7.58 | $7.58 | 8,268 | — | — |
| 2023-07-21 | $7.25 | $7.25 | 8,728 | — | — |
| 2023-07-20 | $7.10 | $7.10 | 7,264 | — | — |
| 2023-07-19 | $7.13 | $7.13 | 15,648 | — | — |
| 2023-07-18 | $6.30 | $6.30 | 70,560 | — | — |
| 2023-07-17 | $7.83 | $7.83 | 68,636 | — | — |
| 2023-07-14 | $7.93 | $7.93 | 76,196 | — | — |
| 2023-07-13 | $12.63 | $12.63 | 8,632 | — | — |
| 2023-07-12 | $12.63 | $12.63 | 10,436 | — | — |
| 2023-07-11 | $12.70 | $12.70 | 10,524 | — | — |
| 2023-07-10 | $12.75 | $12.75 | 872 | — | — |
| 2023-07-07 | $12.88 | $12.88 | 3,468 | — | — |
| 2023-07-06 | $12.88 | $12.88 | 2,732 | — | — |
| 2023-07-05 | $12.50 | $12.50 | 2,652 | — | — |
| 2023-07-03 | $12.50 | $12.50 | 1,976 | — | — |
| 2023-06-30 | $12.75 | $12.75 | 2,908 | — | — |
| 2023-06-29 | $12.50 | $12.50 | 1,660 | — | — |
| 2023-06-28 | $12.25 | $12.25 | 3,156 | — | — |
| 2023-06-27 | $12.55 | $12.55 | 6,492 | — | — |
| 2023-06-26 | $12.63 | $12.63 | 2,444 | — | — |
| 2023-06-23 | $12.10 | $12.10 | 5,744 | — | — |
| 2023-06-22 | $12.55 | $12.55 | 3,432 | — | — |
| 2023-06-21 | $13.38 | $13.38 | 9,668 | — | — |
| 2023-06-20 | $12.70 | $12.70 | 15,628 | — | — |
| 2023-06-16 | $12.50 | $12.50 | 10,600 | — | — |
| 2023-06-15 | $13.78 | $13.78 | 13,368 | — | — |
| 2023-06-14 | $11.90 | $11.90 | 9,568 | — | — |
| 2023-06-13 | $12.60 | $12.60 | 25,060 | — | — |
| 2023-06-12 | $11.00 | $11.00 | 8,400 | — | — |
| 2023-06-09 | $10.55 | $10.55 | 9,528 | — | — |
| 2023-06-08 | $11.75 | $11.75 | 15,056 | — | — |
| 2023-06-07 | $10.38 | $10.38 | 2,252 | — | — |
| 2023-06-06 | $10.33 | $10.33 | 1,616 | — | — |
| 2023-06-05 | $10.03 | $10.03 | 720 | — | — |
| 2023-06-02 | $10.03 | $10.03 | 12,384 | — | — |
| 2023-06-01 | $10.25 | $10.25 | 4,352 | — | — |
| 2023-05-31 | $9.55 | $9.55 | 6,724 | — | — |
| 2023-05-30 | $10.00 | $10.00 | 3,816 | — | — |
| 2023-05-26 | $10.00 | $10.00 | 4,380 | — | — |
| 2023-05-25 | $9.98 | $9.98 | 5,992 | — | — |
| 2023-05-24 | $10.15 | $10.15 | 14,924 | — | — |
| 2023-05-23 | $8.60 | $8.60 | 8,364 | — | — |
| 2023-05-22 | $9.13 | $9.13 | 4,488 | — | — |
| 2023-05-19 | $8.28 | $8.28 | 7,716 | — | — |
| 2023-05-18 | $9.00 | $9.00 | 4,272 | — | — |
| 2023-05-17 | $9.88 | $9.88 | 12,604 | — | — |
| 2023-05-16 | $9.00 | $9.00 | 15,476 | — | — |
| 2023-05-15 | $8.25 | $8.25 | 816 | — | — |
| 2023-05-12 | $8.20 | $8.20 | 1,020 | — | — |
| 2023-05-11 | $8.33 | $8.33 | 1,784 | — | — |
| 2023-05-10 | $8.63 | $8.63 | 1,292 | — | — |
| 2023-05-09 | $8.60 | $8.60 | 3,988 | — | — |
| 2023-05-08 | $8.30 | $8.30 | 3,320 | — | — |
| 2023-05-05 | $8.13 | $8.13 | 1,660 | — | — |
| 2023-05-04 | $8.00 | $8.00 | 3,152 | — | — |
| 2023-05-03 | $8.00 | $8.00 | 4,004 | — | — |
| 2023-05-02 | $8.50 | $8.50 | 3,936 | — | — |
| 2023-05-01 | $8.68 | $8.68 | 20,800 | — | — |
| 2023-04-28 | $8.60 | $8.60 | 2,412 | — | — |
| 2023-04-27 | $8.25 | $8.25 | 652 | — | — |
| 2023-04-26 | $8.00 | $8.00 | 2,212 | — | — |
| 2023-04-25 | $8.85 | $8.85 | 3,224 | — | — |
| 2023-04-24 | $9.15 | $9.15 | 1,292 | — | — |
| 2023-04-21 | $9.75 | $9.75 | 10,024 | — | — |
| 2023-04-20 | $9.33 | $9.33 | 3,556 | — | — |
| 2023-04-19 | $9.78 | $9.78 | 7,328 | — | — |
| 2023-04-18 | $9.50 | $9.50 | 8,092 | — | — |
| 2023-04-17 | $8.55 | $8.55 | 13,524 | — | — |
| 2023-04-14 | $8.35 | $8.35 | 5,228 | — | — |
| 2023-04-13 | $8.00 | $8.00 | 3,644 | — | — |
| 2023-04-12 | $8.45 | $8.45 | 6,104 | — | — |
| 2023-04-11 | $7.83 | $7.83 | 3,016 | — | — |
| 2023-04-10 | $7.75 | $7.75 | 9,764 | — | — |
| 2023-04-06 | $8.23 | $8.23 | 5,516 | — | — |
| 2023-04-05 | $8.25 | $8.25 | 4,168 | — | — |
| 2023-04-04 | $8.50 | $8.50 | 2,764 | — | — |
| 2023-04-03 | $8.50 | $8.50 | 8,028 | — | — |
| 2023-03-31 | $8.53 | $8.53 | 13,440 | — | — |
| 2023-03-30 | $9.00 | $9.00 | 12,632 | — | — |
| 2023-03-29 | $8.25 | $8.25 | 4,272 | — | — |
| 2023-03-28 | $8.00 | $8.00 | 7,248 | — | — |
| 2023-03-27 | $8.75 | $8.75 | 4,008 | — | — |
| 2023-03-24 | $8.60 | $8.60 | 4,780 | — | — |
| 2023-03-23 | $8.45 | $8.45 | 4,196 | — | — |
| 2023-03-22 | $8.60 | $8.60 | 4,592 | — | — |
| 2023-03-21 | $8.43 | $8.43 | 6,628 | — | — |
| 2023-03-20 | $8.28 | $8.28 | 7,924 | — | — |
| 2023-03-17 | $8.75 | $8.75 | 10,436 | — | — |
| 2023-03-16 | $9.58 | $9.58 | 18,600 | — | — |
| 2023-03-15 | $9.18 | $9.18 | 10,080 | — | — |
| 2023-03-14 | $8.88 | $8.88 | 18,180 | — | — |
| 2023-03-13 | $8.63 | $8.63 | 18,972 | — | — |
| 2023-03-10 | $8.65 | $8.65 | 30,136 | — | — |
| 2023-03-09 | $8.95 | $8.95 | 21,060 | — | — |
| 2023-03-08 | $9.33 | $9.33 | 22,668 | — | — |
| 2023-03-07 | $9.83 | $9.83 | 41,880 | — | — |
| 2023-03-06 | $10.33 | $10.33 | 33,712 | — | — |
| 2023-03-03 | $10.80 | $10.80 | 61,492 | — | — |
| 2023-03-02 | $9.73 | $9.73 | 231,004 | — | — |
| 2023-03-01 | $11.00 | $11.00 | 1,055,468 | — | — |
| 2023-02-28 | $15.25 | $15.25 | 1,472 | — | — |
| 2023-02-27 | $15.43 | $15.43 | 4,236 | — | — |
| 2023-02-24 | $14.93 | $14.93 | 5,624 | — | — |
| 2023-02-23 | $17.88 | $17.88 | 1,952 | — | — |
| 2023-02-22 | $18.75 | $18.75 | 1,236 | — | — |
| 2023-02-21 | $18.63 | $18.63 | 2,528 | — | — |
| 2023-02-17 | $19.75 | $19.75 | 4,752 | — | — |
| 2023-02-16 | $21.17 | $21.17 | 4,852 | — | — |
| 2023-02-15 | $22.80 | $22.80 | 5,680 | — | — |
| 2023-02-14 | $21.25 | $21.25 | 4,024 | — | — |
| 2023-02-13 | $23.13 | $23.13 | 3,112 | — | — |
| 2023-02-10 | $23.75 | $23.75 | 2,376 | — | — |
| 2023-02-09 | $24.23 | $24.23 | 2,936 | — | — |
| 2023-02-08 | $27.00 | $27.00 | 1,316 | — | — |
| 2023-02-07 | $27.50 | $27.50 | 5,304 | — | — |
| 2023-02-06 | $28.75 | $28.75 | 1,880 | — | — |
| 2023-02-03 | $29.50 | $29.50 | 1,788 | — | — |
| 2023-02-02 | $30.75 | $30.75 | 4,304 | — | — |
| 2023-02-01 | $30.75 | $30.75 | 3,548 | — | — |
| 2023-01-31 | $27.25 | $27.25 | 10,172 | — | — |
| 2023-01-30 | $30.50 | $30.50 | 4,940 | — | — |
| 2023-01-27 | $32.75 | $32.75 | 3,776 | — | — |
| 2023-01-26 | $33.50 | $33.50 | 2,704 | — | — |
| 2023-01-25 | $33.50 | $33.50 | 7,104 | — | — |
| 2023-01-24 | $32.00 | $32.00 | 5,816 | — | — |
| 2023-01-23 | $33.00 | $33.00 | 9,608 | — | — |
| 2023-01-20 | $34.00 | $34.00 | 10,380 | — | — |
| 2023-01-19 | $37.50 | $37.50 | 5,084 | — | — |
| 2023-01-18 | $38.25 | $38.25 | 15,380 | — | — |
| 2023-01-17 | $40.75 | $40.75 | 16,884 | — | — |
| 2023-01-13 | $43.75 | $43.75 | 37,220 | — | — |
| 2023-01-12 | $37.50 | $37.50 | 13,396 | — | — |
| 2023-01-11 | $37.50 | $37.50 | 23,892 | — | — |
| 2023-01-10 | $38.00 | $38.00 | 18,696 | — | — |
| 2023-01-09 | $36.00 | $36.00 | 42,672 | — | — |
| 2023-01-06 | $38.25 | $38.25 | 76,804 | — | — |
| 2023-01-05 | $47.00 | $47.00 | 455,880 | — | — |
| 2023-01-04 | $47.00 | $47.00 | 4,538,788 | — | — |
| 2023-01-03 | $18.50 | $18.50 | 68,784 | — | — |