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
- 2023-10-20 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 | $10.70 | $10.70 | 187,000 | — | — |
| 2023-12-28 | $10.80 | $10.80 | 521,100 | — | — |
| 2023-12-27 | $10.79 | $10.79 | 56,900 | — | — |
| 2023-12-26 | $10.83 | $10.83 | 215,600 | — | — |
| 2023-12-22 | $11.28 | $11.28 | 72,000 | — | — |
| 2023-12-21 | $10.81 | $10.81 | 123,200 | — | — |
| 2023-12-20 | $10.57 | $10.57 | 244,900 | — | — |
| 2023-12-19 | $11.40 | $11.40 | 270,400 | — | — |
| 2023-12-18 | $10.53 | $10.53 | 59,500 | — | — |
| 2023-12-15 | $10.50 | $10.50 | 109,700 | — | — |
| 2023-12-14 | $10.45 | $10.45 | 132,400 | — | — |
| 2023-12-13 | $10.41 | $10.41 | 90,800 | — | — |
| 2023-12-12 | $10.39 | $10.39 | 117,100 | — | — |
| 2023-12-11 | $10.42 | $10.42 | 37,200 | — | — |
| 2023-12-08 | $10.49 | $10.49 | 186,500 | — | — |
| 2023-12-07 | $10.30 | $10.30 | 83,800 | — | — |
| 2023-12-06 | $10.21 | $10.21 | 7,400 | — | — |
| 2023-12-05 | $10.17 | $10.17 | 61,100 | — | — |
| 2023-12-04 | $10.27 | $10.27 | 38,900 | — | — |
| 2023-12-01 | $10.07 | $10.07 | 15,000 | — | — |
| 2023-11-30 | $10.15 | $10.15 | 74,800 | — | — |
| 2023-11-29 | $10.00 | $10.00 | 167,100 | — | — |
| 2023-11-28 | $9.80 | $9.80 | 499,800 | — | — |
| 2023-11-27 | $9.97 | $9.97 | 299,000 | — | — |
| 2023-11-24 | $10.30 | $10.30 | 92,400 | — | — |
| 2023-11-22 | $10.12 | $10.12 | 138,900 | — | — |
| 2023-11-21 | $10.63 | $10.63 | 88,100 | — | — |
| 2023-11-20 | $11.02 | $11.02 | 110,300 | — | — |
| 2023-11-17 | $11.03 | $11.03 | 107,600 | — | — |
| 2023-11-16 | $11.06 | $11.06 | 941,600 | — | — |
| 2023-11-15 | $11.22 | $11.22 | 582,900 | — | — |
| 2023-11-14 | $10.80 | $10.80 | 311,100 | — | — |
| 2023-11-13 | $10.50 | $10.50 | 355,500 | — | — |
| 2023-11-10 | $10.00 | $10.00 | 542,800 | — | — |
| 2023-11-09 | $10.10 | $10.10 | 490,900 | — | — |
| 2023-11-08 | $10.35 | $10.35 | 307,400 | — | — |
| 2023-11-07 | $10.21 | $10.21 | 316,200 | — | — |
| 2023-11-06 | $10.13 | $10.13 | 162,300 | — | — |
| 2023-11-03 | $10.10 | $10.10 | 665,800 | — | — |
| 2023-11-02 | $9.80 | $9.80 | 252,500 | — | — |
| 2023-11-01 | $9.76 | $9.76 | 196,200 | — | — |
| 2023-10-31 | $9.20 | $9.20 | 135,800 | — | — |
| 2023-10-30 | $9.22 | $9.22 | 173,000 | — | — |
| 2023-10-27 | $9.28 | $9.28 | 150,100 | — | — |
| 2023-10-26 | $9.05 | $9.05 | 230,500 | — | — |
| 2023-10-25 | $9.10 | $9.10 | 511,500 | — | — |
| 2023-10-24 | $8.74 | $8.74 | 405,000 | — | — |
| 2023-10-23 | $8.10 | $8.10 | 777,700 | — | — |
| 2023-10-20 | $8.30 | $8.30 | 2,992,600 | — | — |