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
- 2020-09-14 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 | $9.66 | $9.66 | 91,200 | — | — |
| 2023-12-28 | $10.07 | $10.07 | 114,800 | — | — |
| 2023-12-27 | $8.92 | $8.92 | 44,300 | — | — |
| 2023-12-26 | $8.91 | $8.91 | 80,100 | — | — |
| 2023-12-22 | $8.26 | $8.26 | 22,900 | — | — |
| 2023-12-21 | $8.15 | $8.15 | 17,300 | — | — |
| 2023-12-20 | $7.98 | $7.98 | 61,100 | — | — |
| 2023-12-19 | $8.35 | $8.35 | 26,800 | — | — |
| 2023-12-18 | $8.10 | $8.10 | 40,100 | — | — |
| 2023-12-15 | $8.05 | $8.05 | 33,100 | — | — |
| 2023-12-14 | $8.25 | $8.25 | 86,600 | — | — |
| 2023-12-13 | $7.96 | $7.96 | 80,800 | — | — |
| 2023-12-12 | $7.70 | $7.70 | 269,800 | — | — |
| 2023-12-11 | $6.90 | $6.90 | 26,500 | — | — |
| 2023-12-08 | $7.00 | $7.00 | 30,100 | — | — |
| 2023-12-07 | $7.10 | $7.10 | 4,500 | — | — |
| 2023-12-06 | $7.00 | $7.00 | 31,800 | — | — |
| 2023-12-05 | $6.85 | $6.85 | 22,800 | — | — |
| 2023-12-04 | $7.05 | $7.05 | 2,200 | — | — |
| 2023-12-01 | $7.01 | $7.01 | 3,900 | — | — |
| 2023-11-30 | $6.90 | $6.90 | 3,100 | — | — |
| 2023-11-29 | $7.06 | $7.06 | 7,700 | — | — |
| 2023-11-28 | $7.10 | $7.10 | 7,000 | — | — |
| 2023-11-27 | $7.11 | $7.11 | 11,000 | — | — |
| 2023-11-24 | $7.00 | $7.00 | 3,200 | — | — |
| 2023-11-22 | $7.12 | $7.12 | 6,900 | — | — |
| 2023-11-21 | $6.49 | $6.49 | 13,800 | — | — |
| 2023-11-20 | $6.52 | $6.52 | 3,500 | — | — |
| 2023-11-17 | $6.30 | $6.30 | 17,900 | — | — |
| 2023-11-16 | $6.19 | $6.19 | 22,900 | — | — |
| 2023-11-15 | $5.97 | $5.97 | 9,900 | — | — |
| 2023-11-14 | $6.03 | $6.03 | 58,000 | — | — |
| 2023-11-13 | $6.72 | $6.72 | 26,100 | — | — |
| 2023-11-10 | $6.83 | $6.83 | 7,100 | — | — |
| 2023-11-09 | $6.98 | $6.98 | 35,500 | — | — |
| 2023-11-08 | $7.00 | $7.00 | 7,000 | — | — |
| 2023-11-07 | $6.90 | $6.90 | 25,200 | — | — |
| 2023-11-06 | $6.80 | $6.80 | 5,400 | — | — |
| 2023-11-03 | $6.63 | $6.63 | 2,600 | — | — |
| 2023-11-02 | $6.30 | $6.30 | 4,900 | — | — |
| 2023-11-01 | $6.28 | $6.28 | 6,900 | — | — |
| 2023-10-31 | $6.11 | $6.11 | 500 | — | — |
| 2023-10-30 | $6.10 | $6.10 | 3,500 | — | — |
| 2023-10-27 | $6.16 | $6.16 | 4,400 | — | — |
| 2023-10-26 | $6.07 | $6.07 | 1,100 | — | — |
| 2023-10-25 | $6.37 | $6.37 | 13,300 | — | — |
| 2023-10-24 | $6.19 | $6.19 | 1,700 | — | — |
| 2023-10-23 | $6.10 | $6.10 | 3,800 | — | — |
| 2023-10-20 | $6.21 | $6.21 | 5,200 | — | — |
| 2023-10-19 | $6.21 | $6.21 | 12,700 | — | — |
| 2023-10-18 | $6.77 | $6.77 | 7,400 | — | — |
| 2023-10-17 | $6.50 | $6.50 | 2,400 | — | — |
| 2023-10-16 | $6.40 | $6.40 | 3,300 | — | — |
| 2023-10-13 | $6.29 | $6.29 | 10,400 | — | — |
| 2023-10-12 | $6.67 | $6.67 | 1,900 | — | — |
| 2023-10-11 | $6.56 | $6.56 | 12,500 | — | — |
| 2023-10-10 | $7.00 | $7.00 | 2,500 | — | — |
| 2023-10-09 | $6.81 | $6.81 | 6,400 | — | — |
| 2023-10-06 | $7.00 | $7.00 | 6,000 | — | — |
| 2023-10-05 | $6.95 | $6.95 | 13,600 | — | — |
| 2023-10-04 | $7.40 | $7.40 | 3,500 | — | — |
| 2023-10-03 | $6.93 | $6.93 | 500 | — | — |
| 2023-10-02 | $7.23 | $7.23 | 8,500 | — | — |
| 2023-09-29 | $6.83 | $6.83 | 20,700 | — | — |
| 2023-09-28 | $7.03 | $7.03 | 7,800 | — | — |
| 2023-09-27 | $7.23 | $7.23 | 3,100 | — | — |
| 2023-09-26 | $6.77 | $6.77 | 12,900 | — | — |
| 2023-09-25 | $6.51 | $6.51 | 20,700 | — | — |
| 2023-09-22 | $6.79 | $6.79 | 2,100 | — | — |
| 2023-09-21 | $7.10 | $7.10 | 22,500 | — | — |
| 2023-09-20 | $7.01 | $7.01 | 5,500 | — | — |
| 2023-09-19 | $7.25 | $7.25 | 17,900 | — | — |
| 2023-09-18 | $7.14 | $7.14 | 29,300 | — | — |
| 2023-09-15 | $7.72 | $7.72 | 19,200 | — | — |
| 2023-09-14 | $7.65 | $7.65 | 19,600 | — | — |
| 2023-09-13 | $8.28 | $8.28 | 31,600 | — | — |
| 2023-09-12 | $8.10 | $8.10 | 2,100 | — | — |
| 2023-09-11 | $7.75 | $7.75 | 3,300 | — | — |
| 2023-09-08 | $7.50 | $7.50 | 40,200 | — | — |
| 2023-09-07 | $8.18 | $8.18 | 45,000 | — | — |
| 2023-09-06 | $8.99 | $8.99 | 16,100 | — | — |
| 2023-09-05 | $9.06 | $9.06 | 12,700 | — | — |
| 2023-09-01 | $9.16 | $9.16 | 11,800 | — | — |
| 2023-08-31 | $9.11 | $9.11 | 11,100 | — | — |
| 2023-08-30 | $9.39 | $9.39 | 8,900 | — | — |
| 2023-08-29 | $9.49 | $9.49 | 34,500 | — | — |
| 2023-08-28 | $9.20 | $9.20 | 110,400 | — | — |
| 2023-08-25 | $7.16 | $7.16 | 10,600 | — | — |
| 2023-08-24 | $7.37 | $7.37 | 10,300 | — | — |
| 2023-08-23 | $7.59 | $7.59 | 23,500 | — | — |
| 2023-08-22 | $7.47 | $7.46 | 4,500 | — | — |
| 2023-08-21 | $7.32 | $7.32 | 12,300 | — | — |
| 2023-08-18 | $7.59 | $7.59 | 14,600 | — | — |
| 2023-08-17 | $7.49 | $7.49 | 31,800 | — | — |
| 2023-08-16 | $7.51 | $7.51 | 17,000 | — | — |
| 2023-08-15 | $7.60 | $7.60 | 47,200 | — | — |
| 2023-08-14 | $6.90 | $6.90 | 84,700 | — | — |
| 2023-08-11 | $6.10 | $6.10 | 13,400 | — | — |
| 2023-08-10 | $5.83 | $5.83 | 19,800 | — | — |
| 2023-08-09 | $6.00 | $6.00 | 6,100 | — | — |
| 2023-08-08 | $5.80 | $5.80 | 23,600 | — | — |
| 2023-08-07 | $6.23 | $6.23 | 22,800 | — | — |
| 2023-08-04 | $6.26 | $6.26 | 49,200 | — | — |
| 2023-08-03 | $6.09 | $6.09 | 64,700 | — | — |
| 2023-08-02 | $6.25 | $6.25 | 21,400 | — | — |
| 2023-08-01 | $6.48 | $6.48 | 100,100 | — | — |
| 2023-07-31 | $6.23 | $6.23 | 37,700 | — | — |
| 2023-07-28 | $6.12 | $6.12 | 27,800 | — | — |
| 2023-07-27 | $6.20 | $6.20 | 5,100 | — | — |
| 2023-07-26 | $6.00 | $6.00 | 29,200 | — | — |
| 2023-07-25 | $5.92 | $5.92 | 61,300 | — | — |
| 2023-07-24 | $5.92 | $5.92 | 37,600 | — | — |
| 2023-07-21 | $5.75 | $5.75 | 46,300 | — | — |
| 2023-07-20 | $5.82 | $5.82 | 26,400 | — | — |
| 2023-07-19 | $5.86 | $5.86 | 114,700 | — | — |
| 2023-07-18 | $6.61 | $6.61 | 89,000 | — | — |
| 2023-07-17 | $7.32 | $7.32 | 23,200 | — | — |
| 2023-07-14 | $7.54 | $7.54 | 33,400 | — | — |
| 2023-07-13 | $8.00 | $8.00 | 26,200 | — | — |
| 2023-07-12 | $7.88 | $7.88 | 48,000 | — | — |
| 2023-07-11 | $8.06 | $8.06 | 98,800 | — | — |
| 2023-07-10 | $8.46 | $8.46 | 84,000 | — | — |
| 2023-07-07 | $8.57 | $8.57 | 111,600 | — | — |
| 2023-07-06 | $10.04 | $10.04 | 221,100 | — | — |
| 2023-07-05 | $9.50 | $9.50 | 337,100 | — | — |
| 2023-07-03 | $10.85 | $10.85 | 110,700 | — | — |
| 2023-06-30 | $10.03 | $10.03 | 24,100 | — | — |
| 2023-06-29 | $9.71 | $9.71 | 140,500 | — | — |
| 2023-06-28 | $11.00 | $11.00 | 52,300 | — | — |
| 2023-06-27 | $9.80 | $9.80 | 12,200 | — | — |
| 2023-06-26 | $9.93 | $9.93 | 22,500 | — | — |
| 2023-06-23 | $10.26 | $10.26 | 34,400 | — | — |
| 2023-06-22 | $10.38 | $10.38 | 2,500 | — | — |
| 2023-06-21 | $10.37 | $10.37 | 1,400 | — | — |
| 2023-06-20 | $10.58 | $10.58 | 37,000 | — | — |
| 2023-06-16 | $10.72 | $10.72 | 81,200 | — | — |
| 2023-06-15 | $10.48 | $10.48 | 2,300 | — | — |
| 2023-06-14 | $10.43 | $10.43 | 5,200 | — | — |
| 2023-06-13 | $10.36 | $10.36 | 400 | — | — |
| 2023-06-12 | $10.45 | $10.45 | 9,100 | — | — |
| 2023-06-09 | $10.37 | $10.37 | 100 | — | — |
| 2023-06-08 | $10.37 | $10.37 | 0 | — | — |
| 2023-06-07 | $10.37 | $10.37 | 500 | — | — |
| 2023-06-06 | $10.32 | $10.32 | 12,800 | — | — |
| 2023-06-05 | $10.29 | $10.29 | 0 | — | — |
| 2023-06-02 | $10.29 | $10.29 | 0 | — | — |
| 2023-06-01 | $10.29 | $10.29 | 1,400 | — | — |
| 2023-05-31 | $10.29 | $10.29 | 0 | — | — |
| 2023-05-30 | $10.29 | $10.29 | 200 | — | — |
| 2023-05-26 | $10.29 | $10.29 | 8,000 | — | — |
| 2023-05-25 | $10.29 | $10.29 | 0 | — | — |
| 2023-05-24 | $10.29 | $10.29 | 600 | — | — |
| 2023-05-23 | $10.31 | $10.31 | 0 | — | — |
| 2023-05-22 | $10.31 | $10.31 | 0 | — | — |
| 2023-05-19 | $10.31 | $10.31 | 10,700 | — | — |
| 2023-05-18 | $10.30 | $10.30 | 4,000 | — | — |
| 2023-05-17 | $10.35 | $10.35 | 2,500 | — | — |
| 2023-05-16 | $10.30 | $10.30 | 600 | — | — |
| 2023-05-15 | $10.36 | $10.36 | 208,600 | — | — |
| 2023-05-12 | $10.32 | $10.32 | 0 | — | — |
| 2023-05-11 | $10.32 | $10.32 | 0 | — | — |
| 2023-05-10 | $10.32 | $10.32 | 6,000 | — | — |
| 2023-05-09 | $10.29 | $10.29 | 15,300 | — | — |
| 2023-05-08 | $10.30 | $10.30 | 25,600 | — | — |
| 2023-05-05 | $10.28 | $10.28 | 300 | — | — |
| 2023-05-04 | $10.28 | $10.28 | 1,300 | — | — |
| 2023-05-03 | $10.28 | $10.28 | 2,200 | — | — |
| 2023-05-02 | $10.29 | $10.29 | 38,800 | — | — |
| 2023-05-01 | $10.29 | $10.29 | 5,100 | — | — |
| 2023-04-28 | $10.29 | $10.29 | 1,400 | — | — |
| 2023-04-27 | $10.29 | $10.29 | 9,000 | — | — |
| 2023-04-26 | $10.29 | $10.29 | 300 | — | — |
| 2023-04-25 | $10.30 | $10.30 | 6,000 | — | — |
| 2023-04-24 | $10.32 | $10.31 | 0 | — | — |
| 2023-04-21 | $10.32 | $10.31 | 1,300 | — | — |
| 2023-04-20 | $10.29 | $10.29 | 2,200 | — | — |
| 2023-04-19 | $10.41 | $10.41 | 1,800 | — | — |
| 2023-04-18 | $10.31 | $10.31 | 1,700 | — | — |
| 2023-04-17 | $10.31 | $10.31 | 8,500 | — | — |
| 2023-04-14 | $10.28 | $10.28 | 6,200 | — | — |
| 2023-04-13 | $10.30 | $10.30 | 5,900 | — | — |
| 2023-04-12 | $10.29 | $10.29 | 11,100 | — | — |
| 2023-04-11 | $10.29 | $10.29 | 6,800 | — | — |
| 2023-04-10 | $10.28 | $10.28 | 600 | — | — |
| 2023-04-06 | $10.26 | $10.26 | 0 | — | — |
| 2023-04-05 | $10.26 | $10.26 | 300 | — | — |
| 2023-04-04 | $10.31 | $10.31 | 2,500 | — | — |
| 2023-04-03 | $10.35 | $10.35 | 400 | — | — |
| 2023-03-31 | $10.25 | $10.25 | 1,000 | — | — |
| 2023-03-30 | $10.28 | $10.28 | 16,400 | — | — |
| 2023-03-29 | $10.28 | $10.28 | 1,000 | — | — |
| 2023-03-28 | $10.26 | $10.26 | 9,300 | — | — |
| 2023-03-27 | $10.28 | $10.28 | 3,500 | — | — |
| 2023-03-24 | $10.25 | $10.25 | 0 | — | — |
| 2023-03-23 | $10.25 | $10.25 | 300 | — | — |
| 2023-03-22 | $10.28 | $10.28 | 500 | — | — |
| 2023-03-21 | $10.23 | $10.23 | 100 | — | — |
| 2023-03-20 | $10.23 | $10.23 | 0 | — | — |
| 2023-03-17 | $10.23 | $10.23 | 300 | — | — |
| 2023-03-16 | $10.19 | $10.19 | 0 | — | — |
| 2023-03-15 | $10.19 | $10.19 | 100 | — | — |
| 2023-03-14 | $10.19 | $10.19 | 0 | — | — |
| 2023-03-13 | $10.19 | $10.19 | 0 | — | — |
| 2023-03-10 | $10.19 | $10.19 | 0 | — | — |
| 2023-03-09 | $10.19 | $10.19 | 100 | — | — |
| 2023-03-08 | $10.19 | $10.19 | 4,000 | — | — |
| 2023-03-07 | $10.19 | $10.19 | 100 | — | — |
| 2023-03-06 | $10.19 | $10.19 | 7,700 | — | — |
| 2023-03-03 | $10.19 | $10.19 | 600 | — | — |
| 2023-03-02 | $10.19 | $10.19 | 400 | — | — |
| 2023-03-01 | $10.20 | $10.20 | 500 | — | — |
| 2023-02-28 | $10.19 | $10.19 | 2,800 | — | — |
| 2023-02-27 | $10.20 | $10.20 | 38,200 | — | — |
| 2023-02-24 | $10.45 | $10.45 | 0 | — | — |
| 2023-02-23 | $10.45 | $10.45 | 0 | — | — |
| 2023-02-22 | $10.45 | $10.45 | 0 | — | — |
| 2023-02-21 | $10.45 | $10.45 | 42,900 | — | — |
| 2023-02-17 | $10.54 | $10.54 | 400 | — | — |
| 2023-02-16 | $10.54 | $10.54 | 6,200 | — | — |
| 2023-02-15 | $10.34 | $10.34 | 1,700 | — | — |
| 2023-02-14 | $10.22 | $10.22 | 700 | — | — |
| 2023-02-13 | $10.29 | $10.29 | 1,900 | — | — |
| 2023-02-10 | $10.17 | $10.17 | 0 | — | — |
| 2023-02-09 | $10.17 | $10.17 | 600 | — | — |
| 2023-02-08 | $10.17 | $10.17 | 0 | — | — |
| 2023-02-07 | $10.17 | $10.17 | 300 | — | — |
| 2023-02-06 | $10.17 | $10.17 | 0 | — | — |
| 2023-02-03 | $10.17 | $10.17 | 0 | — | — |
| 2023-02-02 | $10.17 | $10.17 | 0 | — | — |
| 2023-02-01 | $10.17 | $10.17 | 0 | — | — |
| 2023-01-31 | $10.17 | $10.17 | 1,700 | — | — |
| 2023-01-30 | $10.19 | $10.19 | 100 | — | — |
| 2023-01-27 | $10.19 | $10.19 | 0 | — | — |
| 2023-01-26 | $10.19 | $10.19 | 0 | — | — |
| 2023-01-25 | $10.19 | $10.19 | 200 | — | — |
| 2023-01-24 | $10.16 | $10.16 | 14,900 | — | — |
| 2023-01-23 | $10.15 | $10.15 | 200 | — | — |
| 2023-01-20 | $10.22 | $10.22 | 1,100 | — | — |
| 2023-01-19 | $10.20 | $10.20 | 1,700 | — | — |
| 2023-01-18 | $10.15 | $10.15 | 400 | — | — |
| 2023-01-17 | $10.22 | $10.22 | 17,200 | — | — |
| 2023-01-13 | $10.22 | $10.22 | 21,500 | — | — |
| 2023-01-12 | $10.23 | $10.23 | 46,200 | — | — |
| 2023-01-11 | $10.20 | $10.20 | 700 | — | — |
| 2023-01-10 | $10.20 | $10.20 | 500 | — | — |
| 2023-01-09 | $10.21 | $10.21 | 12,600 | — | — |
| 2023-01-06 | $10.20 | $10.20 | 0 | — | — |
| 2023-01-05 | $10.20 | $10.20 | 400 | — | — |
| 2023-01-04 | $10.18 | $10.18 | 300 | — | — |
| 2023-01-03 | $10.19 | $10.19 | 27,300 | — | — |