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
- 2022-05-13 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 | $8.48 | $8.48 | 469,100 | — | — |
| 2023-12-28 | $8.56 | $8.56 | 780,700 | — | — |
| 2023-12-27 | $8.51 | $8.51 | 455,600 | — | — |
| 2023-12-26 | $8.64 | $8.64 | 825,800 | — | — |
| 2023-12-22 | $8.36 | $8.36 | 471,200 | — | — |
| 2023-12-21 | $8.37 | $8.37 | 578,100 | — | — |
| 2023-12-20 | $8.24 | $8.24 | 886,700 | — | — |
| 2023-12-19 | $8.65 | $8.65 | 554,800 | — | — |
| 2023-12-18 | $8.21 | $8.21 | 879,500 | — | — |
| 2023-12-15 | $8.18 | $8.18 | 1,018,900 | — | — |
| 2023-12-14 | $8.65 | $8.65 | 828,700 | — | — |
| 2023-12-13 | $8.21 | $8.21 | 842,200 | — | — |
| 2023-12-12 | $7.80 | $7.80 | 663,400 | — | — |
| 2023-12-11 | $8.04 | $8.04 | 524,600 | — | — |
| 2023-12-08 | $7.97 | $7.97 | 476,900 | — | — |
| 2023-12-07 | $7.66 | $7.66 | 435,400 | — | — |
| 2023-12-06 | $7.63 | $7.63 | 769,300 | — | — |
| 2023-12-05 | $8.06 | $8.06 | 584,700 | — | — |
| 2023-12-04 | $8.48 | $8.48 | 450,900 | — | — |
| 2023-12-01 | $8.40 | $8.40 | 524,500 | — | — |
| 2023-11-30 | $8.06 | $8.06 | 643,300 | — | — |
| 2023-11-29 | $8.06 | $8.06 | 507,200 | — | — |
| 2023-11-28 | $8.08 | $8.08 | 537,000 | — | — |
| 2023-11-27 | $8.22 | $8.22 | 685,000 | — | — |
| 2023-11-24 | $8.38 | $8.38 | 286,400 | — | — |
| 2023-11-22 | $8.34 | $8.34 | 1,236,100 | — | — |
| 2023-11-21 | $8.16 | $8.16 | 806,100 | — | — |
| 2023-11-20 | $8.31 | $8.31 | 645,000 | — | — |
| 2023-11-17 | $8.42 | $8.42 | 733,600 | — | — |
| 2023-11-16 | $8.10 | $8.10 | 1,033,300 | — | — |
| 2023-11-15 | $8.73 | $8.73 | 719,500 | — | — |
| 2023-11-14 | $8.89 | $8.89 | 1,228,400 | — | — |
| 2023-11-13 | $8.49 | $8.49 | 925,200 | — | — |
| 2023-11-10 | $7.98 | $7.98 | 676,200 | — | — |
| 2023-11-09 | $7.95 | $7.95 | 1,302,200 | — | — |
| 2023-11-08 | $8.39 | $8.39 | 1,285,500 | — | — |
| 2023-11-07 | $8.40 | $8.40 | 1,158,400 | — | — |
| 2023-11-06 | $9.19 | $9.19 | 463,900 | — | — |
| 2023-11-03 | $9.63 | $9.63 | 402,900 | — | — |
| 2023-11-02 | $9.58 | $9.58 | 452,500 | — | — |
| 2023-11-01 | $9.13 | $9.13 | 523,900 | — | — |
| 2023-10-31 | $9.42 | $9.42 | 385,500 | — | — |
| 2023-10-30 | $9.53 | $9.53 | 511,900 | — | — |
| 2023-10-27 | $9.41 | $9.41 | 350,200 | — | — |
| 2023-10-26 | $9.25 | $9.25 | 566,000 | — | — |
| 2023-10-25 | $9.02 | $9.02 | 563,000 | — | — |
| 2023-10-24 | $9.02 | $9.02 | 308,700 | — | — |
| 2023-10-23 | $9.21 | $9.21 | 343,200 | — | — |
| 2023-10-20 | $9.46 | $9.46 | 313,600 | — | — |
| 2023-10-19 | $9.73 | $9.73 | 533,700 | — | — |
| 2023-10-18 | $9.44 | $9.44 | 358,900 | — | — |
| 2023-10-17 | $9.57 | $9.57 | 1,086,900 | — | — |
| 2023-10-16 | $9.47 | $9.47 | 579,900 | — | — |
| 2023-10-13 | $9.56 | $9.56 | 967,400 | — | — |
| 2023-10-12 | $9.59 | $9.59 | 353,100 | — | — |
| 2023-10-11 | $9.86 | $9.86 | 354,400 | — | — |
| 2023-10-10 | $9.57 | $9.57 | 460,100 | — | — |
| 2023-10-09 | $9.61 | $9.61 | 575,300 | — | — |
| 2023-10-06 | $8.87 | $8.87 | 714,800 | — | — |
| 2023-10-05 | $9.06 | $9.06 | 764,400 | — | — |
| 2023-10-04 | $9.47 | $9.47 | 654,500 | — | — |
| 2023-10-03 | $10.09 | $10.09 | 669,900 | — | — |
| 2023-10-02 | $10.21 | $10.21 | 734,600 | — | — |
| 2023-09-29 | $10.88 | $10.88 | 427,400 | — | — |
| 2023-09-28 | $11.15 | $11.15 | 379,100 | — | — |
| 2023-09-27 | $11.40 | $11.40 | 804,600 | — | — |
| 2023-09-26 | $10.61 | $10.61 | 277,900 | — | — |
| 2023-09-25 | $10.80 | $10.80 | 213,300 | — | — |
| 2023-09-22 | $10.60 | $10.60 | 469,200 | — | — |
| 2023-09-21 | $10.81 | $10.81 | 554,000 | — | — |
| 2023-09-20 | $10.92 | $10.92 | 488,300 | — | — |
| 2023-09-19 | $11.16 | $11.16 | 420,100 | — | — |
| 2023-09-18 | $11.11 | $11.11 | 1,388,800 | — | — |
| 2023-09-15 | $11.47 | $11.47 | 1,932,800 | — | — |
| 2023-09-14 | $11.88 | $11.88 | 700,600 | — | — |
| 2023-09-13 | $11.12 | $11.12 | 405,200 | — | — |
| 2023-09-12 | $11.42 | $11.42 | 751,200 | — | — |
| 2023-09-11 | $11.00 | $11.00 | 387,400 | — | — |
| 2023-09-08 | $11.14 | $11.14 | 650,300 | — | — |
| 2023-09-07 | $10.89 | $10.89 | 669,200 | — | — |
| 2023-09-06 | $10.96 | $10.96 | 441,700 | — | — |
| 2023-09-05 | $11.08 | $11.08 | 365,300 | — | — |
| 2023-09-01 | $11.08 | $11.08 | 763,000 | — | — |
| 2023-08-31 | $11.00 | $11.00 | 1,065,000 | — | — |
| 2023-08-30 | $11.07 | $11.07 | 677,400 | — | — |
| 2023-08-29 | $10.82 | $10.82 | 727,600 | — | — |
| 2023-08-28 | $10.82 | $10.82 | 694,600 | — | — |
| 2023-08-25 | $10.25 | $10.25 | 386,000 | — | — |
| 2023-08-24 | $10.21 | $10.21 | 433,500 | — | — |
| 2023-08-23 | $10.41 | $10.41 | 637,600 | — | — |
| 2023-08-22 | $10.39 | $10.39 | 538,300 | — | — |
| 2023-08-21 | $10.66 | $10.66 | 593,800 | — | — |
| 2023-08-18 | $10.91 | $10.91 | 655,700 | — | — |
| 2023-08-17 | $10.61 | $10.61 | 460,700 | — | — |
| 2023-08-16 | $10.46 | $10.46 | 601,700 | — | — |
| 2023-08-15 | $10.37 | $10.37 | 686,000 | — | — |
| 2023-08-14 | $10.94 | $10.94 | 639,800 | — | — |
| 2023-08-11 | $11.26 | $11.26 | 911,100 | — | — |
| 2023-08-10 | $12.00 | $12.00 | 1,984,800 | — | — |
| 2023-08-09 | $12.70 | $12.70 | 597,500 | — | — |
| 2023-08-08 | $12.44 | $12.44 | 419,700 | — | — |
| 2023-08-07 | $12.38 | $12.38 | 411,500 | — | — |
| 2023-08-04 | $12.63 | $12.63 | 427,700 | — | — |
| 2023-08-03 | $12.44 | $12.44 | 385,700 | — | — |
| 2023-08-02 | $12.30 | $12.30 | 459,100 | — | — |
| 2023-08-01 | $12.78 | $12.78 | 585,400 | — | — |
| 2023-07-31 | $12.87 | $12.87 | 609,000 | — | — |
| 2023-07-28 | $12.39 | $12.39 | 317,700 | — | — |
| 2023-07-27 | $12.44 | $12.44 | 487,300 | — | — |
| 2023-07-26 | $12.84 | $12.84 | 520,000 | — | — |
| 2023-07-25 | $12.85 | $12.85 | 450,600 | — | — |
| 2023-07-24 | $12.83 | $12.83 | 471,200 | — | — |
| 2023-07-21 | $12.57 | $12.57 | 279,600 | — | — |
| 2023-07-20 | $12.60 | $12.60 | 361,100 | — | — |
| 2023-07-19 | $12.84 | $12.84 | 338,900 | — | — |
| 2023-07-18 | $12.57 | $12.57 | 486,400 | — | — |
| 2023-07-17 | $12.79 | $12.79 | 567,800 | — | — |
| 2023-07-14 | $12.31 | $12.31 | 328,200 | — | — |
| 2023-07-13 | $12.58 | $12.58 | 283,200 | — | — |
| 2023-07-12 | $12.56 | $12.56 | 374,700 | — | — |
| 2023-07-11 | $12.40 | $12.40 | 322,700 | — | — |
| 2023-07-10 | $12.32 | $12.32 | 382,600 | — | — |
| 2023-07-07 | $12.23 | $12.23 | 796,600 | — | — |
| 2023-07-06 | $11.05 | $11.05 | 464,200 | — | — |
| 2023-07-05 | $11.30 | $11.30 | 559,600 | — | — |
| 2023-07-03 | $11.43 | $11.43 | 243,600 | — | — |
| 2023-06-30 | $11.16 | $11.16 | 698,400 | — | — |
| 2023-06-29 | $11.47 | $11.47 | 989,700 | — | — |
| 2023-06-28 | $11.81 | $11.81 | 294,400 | — | — |
| 2023-06-27 | $11.66 | $11.66 | 441,700 | — | — |
| 2023-06-26 | $11.69 | $11.69 | 356,300 | — | — |
| 2023-06-23 | $11.69 | $11.69 | 907,400 | — | — |
| 2023-06-22 | $11.76 | $11.76 | 536,500 | — | — |
| 2023-06-21 | $12.21 | $12.21 | 837,200 | — | — |
| 2023-06-20 | $12.63 | $12.63 | 658,000 | — | — |
| 2023-06-16 | $13.52 | $13.52 | 866,100 | — | — |
| 2023-06-15 | $13.71 | $13.71 | 574,700 | — | — |
| 2023-06-14 | $13.52 | $13.52 | 811,000 | — | — |
| 2023-06-13 | $13.47 | $13.47 | 960,700 | — | — |
| 2023-06-12 | $12.14 | $12.14 | 608,200 | — | — |
| 2023-06-09 | $12.64 | $12.64 | 585,300 | — | — |
| 2023-06-08 | $12.80 | $12.80 | 1,539,100 | — | — |
| 2023-06-07 | $12.18 | $12.18 | 956,800 | — | — |
| 2023-06-06 | $12.01 | $12.01 | 830,700 | — | — |
| 2023-06-05 | $11.72 | $11.72 | 816,200 | — | — |
| 2023-06-02 | $12.35 | $12.35 | 901,700 | — | — |
| 2023-06-01 | $11.74 | $11.74 | 696,100 | — | — |
| 2023-05-31 | $11.22 | $11.22 | 971,600 | — | — |
| 2023-05-30 | $11.84 | $11.84 | 853,600 | — | — |
| 2023-05-26 | $11.72 | $11.72 | 1,029,800 | — | — |
| 2023-05-25 | $11.78 | $11.78 | 1,537,500 | — | — |
| 2023-05-24 | $12.30 | $12.30 | 884,800 | — | — |
| 2023-05-23 | $12.31 | $12.31 | 1,327,800 | — | — |
| 2023-05-22 | $12.03 | $12.03 | 879,500 | — | — |
| 2023-05-19 | $11.80 | $11.80 | 922,500 | — | — |
| 2023-05-18 | $11.50 | $11.50 | 1,219,800 | — | — |
| 2023-05-17 | $10.92 | $10.92 | 723,700 | — | — |
| 2023-05-16 | $10.46 | $10.46 | 572,600 | — | — |
| 2023-05-15 | $10.75 | $10.75 | 717,800 | — | — |
| 2023-05-12 | $10.50 | $10.50 | 838,300 | — | — |
| 2023-05-11 | $10.86 | $10.86 | 1,155,000 | — | — |
| 2023-05-10 | $11.04 | $11.04 | 2,734,200 | — | — |
| 2023-05-09 | $10.58 | $10.58 | 1,081,700 | — | — |
| 2023-05-08 | $10.20 | $10.20 | 914,300 | — | — |
| 2023-05-05 | $10.16 | $10.16 | 850,200 | — | — |
| 2023-05-04 | $9.45 | $9.45 | 731,400 | — | — |
| 2023-05-03 | $9.44 | $9.44 | 886,100 | — | — |
| 2023-05-02 | $10.24 | $10.24 | 1,444,200 | — | — |
| 2023-05-01 | $11.49 | $11.49 | 436,600 | — | — |
| 2023-04-28 | $11.20 | $11.20 | 670,100 | — | — |
| 2023-04-27 | $10.75 | $10.75 | 572,800 | — | — |
| 2023-04-26 | $10.77 | $10.77 | 521,200 | — | — |
| 2023-04-25 | $11.20 | $11.20 | 515,000 | — | — |
| 2023-04-24 | $12.08 | $12.08 | 328,200 | — | — |
| 2023-04-21 | $11.32 | $11.32 | 387,500 | — | — |
| 2023-04-20 | $11.66 | $11.66 | 493,300 | — | — |
| 2023-04-19 | $11.81 | $11.81 | 437,900 | — | — |
| 2023-04-18 | $11.98 | $11.98 | 436,300 | — | — |
| 2023-04-17 | $12.35 | $12.35 | 685,500 | — | — |
| 2023-04-14 | $13.05 | $13.05 | 618,600 | — | — |
| 2023-04-13 | $12.93 | $12.93 | 378,500 | — | — |
| 2023-04-12 | $12.91 | $12.91 | 974,300 | — | — |
| 2023-04-11 | $13.00 | $13.00 | 572,400 | — | — |
| 2023-04-10 | $13.36 | $13.36 | 546,800 | — | — |
| 2023-04-06 | $13.16 | $13.16 | 461,600 | — | — |
| 2023-04-05 | $13.44 | $13.44 | 774,400 | — | — |
| 2023-04-04 | $13.20 | $13.20 | 1,104,200 | — | — |
| 2023-04-03 | $13.56 | $13.56 | 1,841,000 | — | — |
| 2023-03-31 | $12.67 | $12.67 | 1,879,100 | — | — |
| 2023-03-30 | $12.25 | $12.25 | 855,200 | — | — |
| 2023-03-29 | $12.50 | $12.50 | 1,966,900 | — | — |
| 2023-03-28 | $12.40 | $12.40 | 1,321,700 | — | — |
| 2023-03-27 | $11.85 | $11.85 | 880,200 | — | — |
| 2023-03-24 | $11.09 | $11.09 | 1,390,900 | — | — |
| 2023-03-23 | $11.04 | $11.04 | 1,891,300 | — | — |
| 2023-03-22 | $11.50 | $11.50 | 1,181,000 | — | — |
| 2023-03-21 | $11.93 | $11.93 | 2,763,000 | — | — |
| 2023-03-20 | $14.67 | $14.67 | 606,800 | — | — |
| 2023-03-17 | $14.42 | $14.42 | 1,084,600 | — | — |
| 2023-03-16 | $15.17 | $15.17 | 443,100 | — | — |
| 2023-03-15 | $14.47 | $14.47 | 649,200 | — | — |
| 2023-03-14 | $16.01 | $16.01 | 484,900 | — | — |
| 2023-03-13 | $16.17 | $16.17 | 753,300 | — | — |
| 2023-03-10 | $17.94 | $17.94 | 385,700 | — | — |
| 2023-03-09 | $18.79 | $18.79 | 365,800 | — | — |
| 2023-03-08 | $20.57 | $20.57 | 486,800 | — | — |
| 2023-03-07 | $20.65 | $20.65 | 302,800 | — | — |
| 2023-03-06 | $21.30 | $21.30 | 380,100 | — | — |
| 2023-03-03 | $21.32 | $21.32 | 348,600 | — | — |
| 2023-03-02 | $20.26 | $20.26 | 256,500 | — | — |
| 2023-03-01 | $19.31 | $19.31 | 519,800 | — | — |
| 2023-02-28 | $19.13 | $19.13 | 406,400 | — | — |
| 2023-02-27 | $19.35 | $19.35 | 406,500 | — | — |
| 2023-02-24 | $19.67 | $19.67 | 211,200 | — | — |
| 2023-02-23 | $19.18 | $19.18 | 218,300 | — | — |
| 2023-02-22 | $19.26 | $19.26 | 307,700 | — | — |
| 2023-02-21 | $19.39 | $19.39 | 481,500 | — | — |
| 2023-02-17 | $21.22 | $21.22 | 424,000 | — | — |
| 2023-02-16 | $21.27 | $21.27 | 615,000 | — | — |
| 2023-02-15 | $20.90 | $20.90 | 249,000 | — | — |
| 2023-02-14 | $21.69 | $21.69 | 288,900 | — | — |
| 2023-02-13 | $21.23 | $21.23 | 353,300 | — | — |
| 2023-02-10 | $21.37 | $21.37 | 405,000 | — | — |
| 2023-02-09 | $20.04 | $20.04 | 412,400 | — | — |
| 2023-02-08 | $21.00 | $21.00 | 192,200 | — | — |
| 2023-02-07 | $21.00 | $21.00 | 260,900 | — | — |
| 2023-02-06 | $20.89 | $20.89 | 221,500 | — | — |
| 2023-02-03 | $21.02 | $21.02 | 314,900 | — | — |
| 2023-02-02 | $21.36 | $21.36 | 286,000 | — | — |
| 2023-02-01 | $22.13 | $22.13 | 495,100 | — | — |
| 2023-01-31 | $22.50 | $22.50 | 407,600 | — | — |
| 2023-01-30 | $21.31 | $21.31 | 393,200 | — | — |
| 2023-01-27 | $22.15 | $22.15 | 368,300 | — | — |
| 2023-01-26 | $23.54 | $23.54 | 254,400 | — | — |
| 2023-01-25 | $23.48 | $23.48 | 456,300 | — | — |
| 2023-01-24 | $22.39 | $22.39 | 230,500 | — | — |
| 2023-01-23 | $22.32 | $22.32 | 286,700 | — | — |
| 2023-01-20 | $22.27 | $22.27 | 332,300 | — | — |
| 2023-01-19 | $21.85 | $21.85 | 322,200 | — | — |
| 2023-01-18 | $22.37 | $22.37 | 371,600 | — | — |
| 2023-01-17 | $24.23 | $24.23 | 506,300 | — | — |
| 2023-01-13 | $24.93 | $24.93 | 259,700 | — | — |
| 2023-01-12 | $24.68 | $24.68 | 336,200 | — | — |
| 2023-01-11 | $24.43 | $24.43 | 419,900 | — | — |
| 2023-01-10 | $24.65 | $24.65 | 734,500 | — | — |
| 2023-01-09 | $22.75 | $22.75 | 422,800 | — | — |
| 2023-01-06 | $22.38 | $22.38 | 351,900 | — | — |
| 2023-01-05 | $21.79 | $21.79 | 360,900 | — | — |
| 2023-01-04 | $21.14 | $21.14 | 414,600 | — | — |
| 2023-01-03 | $21.40 | $21.40 | 808,900 | — | — |