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
- 2022-06-16 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 | $11.48 | $11.48 | 41,300 | — | — |
| 2023-12-28 | $11.30 | $11.30 | 60,300 | — | — |
| 2023-12-27 | $11.28 | $11.28 | 28,100 | — | — |
| 2023-12-26 | $11.24 | $11.24 | 57,300 | — | — |
| 2023-12-22 | $11.22 | $11.22 | 44,400 | — | — |
| 2023-12-21 | $11.14 | $11.14 | 69,000 | — | — |
| 2023-12-20 | $10.96 | $10.96 | 83,300 | — | — |
| 2023-12-19 | $10.89 | $10.89 | 76,400 | — | — |
| 2023-12-18 | $10.72 | $10.72 | 79,900 | — | — |
| 2023-12-15 | $10.63 | $10.63 | 26,400 | — | — |
| 2023-12-14 | $10.75 | $10.75 | 79,400 | — | — |
| 2023-12-13 | $9.56 | $9.56 | 5,800 | — | — |
| 2023-12-12 | $9.30 | $9.30 | 25,400 | — | — |
| 2023-12-11 | $9.12 | $9.12 | 41,500 | — | — |
| 2023-12-08 | $9.17 | $9.17 | 131,600 | — | — |
| 2023-12-07 | $9.51 | $9.51 | 58,000 | — | — |
| 2023-12-06 | $9.50 | $9.50 | 14,700 | — | — |
| 2023-12-05 | $9.35 | $9.35 | 70,600 | — | — |
| 2023-12-04 | $9.49 | $9.49 | 158,700 | — | — |
| 2023-12-01 | $9.45 | $9.45 | 182,000 | — | — |
| 2023-11-30 | $9.50 | $9.50 | 73,500 | — | — |
| 2023-11-29 | $9.40 | $9.40 | 62,900 | — | — |
| 2023-11-28 | $9.80 | $9.80 | 192,200 | — | — |
| 2023-11-27 | $9.85 | $9.85 | 273,300 | — | — |
| 2023-11-24 | $9.90 | $9.90 | 209,400 | — | — |
| 2023-11-22 | $9.13 | $9.13 | 3,300 | — | — |
| 2023-11-21 | $9.01 | $9.01 | 17,400 | — | — |
| 2023-11-20 | $9.14 | $9.14 | 38,500 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 8,200 | — | — |
| 2023-11-16 | $9.03 | $9.03 | 20,000 | — | — |
| 2023-11-15 | $9.13 | $9.13 | 12,800 | — | — |
| 2023-11-14 | $9.00 | $9.00 | 111,400 | — | — |
| 2023-11-13 | $9.02 | $9.02 | 1,000 | — | — |
| 2023-11-10 | $9.01 | $9.01 | 119,700 | — | — |
| 2023-11-09 | $8.69 | $8.69 | 43,800 | — | — |
| 2023-11-08 | $8.73 | $8.73 | 2,100 | — | — |
| 2023-11-07 | $8.64 | $8.64 | 1,600 | — | — |
| 2023-11-06 | $8.61 | $8.61 | 2,400 | — | — |
| 2023-11-03 | $8.88 | $8.88 | 2,300 | — | — |
| 2023-11-02 | $8.90 | $8.90 | 10,000 | — | — |
| 2023-11-01 | $8.59 | $8.59 | 10,800 | — | — |
| 2023-10-31 | $8.89 | $8.89 | 7,500 | — | — |
| 2023-10-30 | $8.70 | $8.70 | 2,000 | — | — |
| 2023-10-27 | $8.98 | $8.98 | 600 | — | — |
| 2023-10-26 | $8.55 | $8.55 | 1,000 | — | — |
| 2023-10-25 | $8.70 | $8.70 | 4,300 | — | — |
| 2023-10-24 | $8.76 | $8.76 | 900 | — | — |
| 2023-10-23 | $8.80 | $8.80 | 5,400 | — | — |
| 2023-10-20 | $8.68 | $8.68 | 11,400 | — | — |
| 2023-10-19 | $8.85 | $8.85 | 18,200 | — | — |
| 2023-10-18 | $8.85 | $8.85 | 19,600 | — | — |
| 2023-10-17 | $9.15 | $9.15 | 1,900 | — | — |
| 2023-10-16 | $9.04 | $9.04 | 30,600 | — | — |
| 2023-10-13 | $9.15 | $9.15 | 6,000 | — | — |
| 2023-10-12 | $9.02 | $9.02 | 500 | — | — |
| 2023-10-11 | $9.10 | $9.10 | 3,600 | — | — |
| 2023-10-10 | $9.37 | $9.37 | 23,000 | — | — |
| 2023-10-09 | $9.05 | $9.05 | 4,900 | — | — |
| 2023-10-06 | $9.37 | $9.37 | 12,200 | — | — |
| 2023-10-05 | $9.10 | $9.10 | 6,600 | — | — |
| 2023-10-04 | $9.11 | $9.11 | 2,900 | — | — |
| 2023-10-03 | $9.16 | $9.16 | 26,600 | — | — |
| 2023-10-02 | $9.02 | $9.02 | 44,300 | — | — |
| 2023-09-29 | $9.12 | $9.12 | 40,200 | — | — |
| 2023-09-28 | $9.08 | $9.08 | 28,700 | — | — |
| 2023-09-27 | $8.94 | $8.94 | 43,500 | — | — |
| 2023-09-26 | $8.93 | $8.93 | 64,300 | — | — |
| 2023-09-25 | $8.93 | $8.93 | 8,100 | — | — |
| 2023-09-22 | $8.88 | $8.88 | 7,000 | — | — |
| 2023-09-21 | $8.88 | $8.88 | 16,800 | — | — |
| 2023-09-20 | $9.10 | $9.10 | 18,300 | — | — |
| 2023-09-19 | $9.14 | $9.14 | 17,400 | — | — |
| 2023-09-18 | $9.09 | $9.09 | 27,700 | — | — |
| 2023-09-15 | $9.14 | $9.14 | 145,700 | — | — |
| 2023-09-14 | $8.80 | $8.80 | 25,900 | — | — |
| 2023-09-13 | $8.88 | $8.88 | 18,600 | — | — |
| 2023-09-12 | $9.36 | $9.36 | 12,100 | — | — |
| 2023-09-11 | $9.51 | $9.51 | 5,800 | — | — |
| 2023-09-08 | $9.52 | $9.52 | 5,600 | — | — |
| 2023-09-07 | $9.45 | $9.45 | 15,400 | — | — |
| 2023-09-06 | $9.64 | $9.64 | 50,600 | — | — |
| 2023-09-05 | $9.87 | $9.87 | 6,600 | — | — |
| 2023-09-01 | $9.94 | $9.94 | 37,900 | — | — |
| 2023-08-31 | $9.90 | $9.90 | 121,600 | — | — |
| 2023-08-30 | $9.73 | $9.73 | 29,900 | — | — |
| 2023-08-29 | $9.84 | $9.84 | 21,100 | — | — |
| 2023-08-28 | $9.70 | $9.70 | 70,000 | — | — |
| 2023-08-25 | $9.55 | $9.55 | 33,800 | — | — |
| 2023-08-24 | $9.48 | $9.48 | 70,600 | — | — |
| 2023-08-23 | $9.65 | $9.65 | 72,100 | — | — |
| 2023-08-22 | $9.80 | $9.80 | 164,600 | — | — |
| 2023-08-21 | $9.73 | $9.73 | 492,500 | — | — |
| 2023-08-18 | $9.57 | $9.57 | 872,400 | — | — |
| 2023-08-17 | $8.98 | $8.98 | 25,300 | — | — |
| 2023-08-16 | $8.94 | $8.94 | 87,100 | — | — |
| 2023-08-15 | $8.85 | $8.85 | 17,000 | — | — |
| 2023-08-14 | $8.85 | $8.85 | 19,700 | — | — |
| 2023-08-11 | $8.90 | $8.90 | 159,500 | — | — |
| 2023-08-10 | $9.05 | $9.05 | 104,800 | — | — |
| 2023-08-09 | $9.07 | $9.07 | 52,400 | — | — |
| 2023-08-08 | $8.99 | $8.99 | 90,800 | — | — |
| 2023-08-07 | $8.80 | $8.80 | 20,600 | — | — |
| 2023-08-04 | $8.76 | $8.76 | 85,100 | — | — |
| 2023-08-03 | $9.21 | $9.21 | 71,700 | — | — |
| 2023-08-02 | $9.51 | $9.51 | 33,000 | — | — |
| 2023-08-01 | $9.57 | $9.57 | 125,500 | — | — |
| 2023-07-31 | $9.80 | $9.80 | 76,500 | — | — |
| 2023-07-28 | $9.80 | $9.80 | 38,900 | — | — |
| 2023-07-27 | $9.62 | $9.62 | 31,800 | — | — |
| 2023-07-26 | $9.84 | $9.84 | 16,000 | — | — |
| 2023-07-25 | $9.90 | $9.90 | 62,200 | — | — |
| 2023-07-24 | $10.07 | $10.07 | 104,400 | — | — |
| 2023-07-21 | $9.90 | $9.90 | 114,300 | — | — |
| 2023-07-20 | $9.85 | $9.85 | 80,600 | — | — |
| 2023-07-19 | $9.80 | $9.80 | 349,100 | — | — |
| 2023-07-18 | $9.77 | $9.77 | 57,700 | — | — |
| 2023-07-17 | $9.40 | $9.40 | 166,600 | — | — |
| 2023-07-14 | $9.66 | $9.66 | 155,600 | — | — |
| 2023-07-13 | $8.62 | $8.62 | 200,000 | — | — |
| 2023-07-12 | $8.47 | $8.47 | 82,100 | — | — |
| 2023-07-11 | $8.52 | $8.52 | 139,500 | — | — |
| 2023-07-10 | $8.49 | $8.49 | 87,400 | — | — |
| 2023-07-07 | $8.73 | $8.73 | 338,700 | — | — |
| 2023-07-06 | $8.20 | $8.20 | 315,100 | — | — |
| 2023-07-05 | $8.12 | $8.12 | 166,200 | — | — |
| 2023-07-03 | $8.43 | $8.43 | 504,500 | — | — |
| 2023-06-30 | $7.74 | $7.74 | 625,700 | — | — |
| 2023-06-29 | $6.90 | $6.90 | 166,500 | — | — |
| 2023-06-28 | $7.35 | $7.35 | 107,100 | — | — |
| 2023-06-27 | $7.45 | $7.45 | 93,500 | — | — |
| 2023-06-26 | $7.52 | $7.52 | 68,100 | — | — |
| 2023-06-23 | $7.55 | $7.55 | 10,000 | — | — |
| 2023-06-22 | $7.95 | $7.95 | 60,900 | — | — |
| 2023-06-21 | $7.99 | $7.99 | 15,200 | — | — |
| 2023-06-20 | $7.87 | $7.87 | 14,900 | — | — |
| 2023-06-16 | $7.90 | $7.90 | 8,400 | — | — |
| 2023-06-15 | $7.85 | $7.85 | 67,800 | — | — |
| 2023-06-14 | $7.98 | $7.98 | 151,500 | — | — |
| 2023-06-13 | $8.00 | $8.00 | 58,300 | — | — |
| 2023-06-12 | $7.42 | $7.42 | 100,300 | — | — |
| 2023-06-09 | $8.20 | $8.20 | 25,800 | — | — |
| 2023-06-08 | $8.23 | $8.23 | 16,200 | — | — |
| 2023-06-07 | $8.20 | $8.20 | 21,600 | — | — |
| 2023-06-06 | $8.19 | $8.19 | 26,600 | — | — |
| 2023-06-05 | $8.49 | $8.49 | 7,000 | — | — |
| 2023-06-02 | $8.49 | $8.49 | 15,500 | — | — |
| 2023-06-01 | $8.52 | $8.52 | 13,700 | — | — |
| 2023-05-31 | $8.43 | $8.43 | 14,200 | — | — |
| 2023-05-30 | $8.17 | $8.17 | 18,300 | — | — |
| 2023-05-26 | $8.04 | $8.04 | 12,200 | — | — |
| 2023-05-25 | $7.56 | $7.56 | 65,300 | — | — |
| 2023-05-24 | $7.77 | $7.77 | 32,500 | — | — |
| 2023-05-23 | $8.15 | $8.15 | 70,300 | — | — |
| 2023-05-22 | $8.51 | $8.51 | 79,000 | — | — |
| 2023-05-19 | $8.33 | $8.33 | 54,100 | — | — |
| 2023-05-18 | $8.28 | $8.28 | 35,700 | — | — |
| 2023-05-17 | $8.70 | $8.70 | 37,300 | — | — |
| 2023-05-16 | $9.39 | $9.39 | 22,300 | — | — |
| 2023-05-15 | $9.64 | $9.64 | 8,200 | — | — |
| 2023-05-12 | $9.80 | $9.80 | 1,700 | — | — |
| 2023-05-11 | $9.34 | $9.34 | 5,000 | — | — |
| 2023-05-10 | $9.63 | $9.63 | 21,100 | — | — |
| 2023-05-09 | $9.27 | $9.27 | 10,000 | — | — |
| 2023-05-08 | $9.50 | $9.50 | 13,500 | — | — |
| 2023-05-05 | $9.77 | $9.77 | 13,300 | — | — |
| 2023-05-04 | $9.64 | $9.64 | 31,800 | — | — |
| 2023-05-03 | $9.80 | $9.80 | 15,900 | — | — |
| 2023-05-02 | $9.85 | $9.85 | 41,300 | — | — |
| 2023-05-01 | $10.03 | $10.03 | 18,900 | — | — |
| 2023-04-28 | $9.80 | $9.80 | 139,300 | — | — |
| 2023-04-27 | $10.01 | $10.01 | 124,700 | — | — |
| 2023-04-26 | $9.29 | $9.29 | 121,700 | — | — |
| 2023-04-25 | $8.89 | $8.89 | 42,700 | — | — |
| 2023-04-24 | $8.99 | $8.99 | 67,200 | — | — |
| 2023-04-21 | $9.41 | $9.41 | 78,300 | — | — |
| 2023-04-20 | $9.95 | $9.95 | 25,700 | — | — |
| 2023-04-19 | $10.00 | $10.00 | 31,600 | — | — |
| 2023-04-18 | $10.01 | $10.01 | 398,200 | — | — |
| 2023-04-17 | $9.45 | $9.45 | 214,300 | — | — |
| 2023-04-14 | $10.66 | $10.66 | 408,700 | — | — |
| 2023-04-13 | $13.69 | $13.69 | 187,100 | — | — |
| 2023-04-12 | $13.85 | $13.85 | 274,100 | — | — |
| 2023-04-11 | $13.24 | $13.24 | 94,400 | — | — |
| 2023-04-10 | $13.27 | $13.27 | 21,800 | — | — |
| 2023-04-06 | $13.20 | $13.20 | 39,700 | — | — |
| 2023-04-05 | $13.51 | $13.51 | 10,100 | — | — |
| 2023-04-04 | $13.20 | $13.20 | 91,900 | — | — |
| 2023-04-03 | $13.06 | $13.06 | 38,700 | — | — |
| 2023-03-31 | $12.90 | $12.90 | 297,300 | — | — |
| 2023-03-30 | $12.98 | $12.98 | 280,200 | — | — |
| 2023-03-29 | $13.06 | $13.06 | 94,600 | — | — |
| 2023-03-28 | $13.20 | $13.20 | 120,800 | — | — |
| 2023-03-27 | $13.51 | $13.51 | 185,100 | — | — |
| 2023-03-24 | $13.46 | $13.46 | 71,300 | — | — |
| 2023-03-23 | $13.60 | $13.60 | 74,700 | — | — |
| 2023-03-22 | $13.55 | $13.55 | 28,700 | — | — |
| 2023-03-21 | $13.51 | $13.51 | 42,300 | — | — |
| 2023-03-20 | $13.43 | $13.43 | 13,300 | — | — |
| 2023-03-17 | $13.54 | $13.54 | 97,900 | — | — |
| 2023-03-16 | $13.19 | $13.19 | 12,400 | — | — |
| 2023-03-15 | $13.13 | $13.13 | 8,600 | — | — |
| 2023-03-14 | $13.50 | $13.50 | 57,800 | — | — |
| 2023-03-13 | $13.36 | $13.36 | 5,800 | — | — |
| 2023-03-10 | $13.22 | $13.22 | 71,200 | — | — |
| 2023-03-09 | $12.85 | $12.85 | 13,900 | — | — |
| 2023-03-08 | $13.66 | $13.66 | 44,600 | — | — |
| 2023-03-07 | $13.99 | $13.99 | 125,400 | — | — |
| 2023-03-06 | $14.01 | $14.01 | 220,200 | — | — |
| 2023-03-03 | $13.94 | $13.94 | 150,000 | — | — |
| 2023-03-02 | $14.03 | $14.03 | 40,800 | — | — |
| 2023-03-01 | $13.92 | $13.92 | 262,900 | — | — |
| 2023-02-28 | $13.85 | $13.85 | 219,200 | — | — |
| 2023-02-27 | $13.91 | $13.91 | 195,700 | — | — |
| 2023-02-24 | $13.90 | $13.90 | 60,700 | — | — |
| 2023-02-23 | $13.39 | $13.39 | 19,600 | — | — |
| 2023-02-22 | $13.20 | $13.20 | 36,100 | — | — |
| 2023-02-21 | $13.20 | $13.20 | 34,800 | — | — |
| 2023-02-17 | $13.29 | $13.29 | 25,300 | — | — |
| 2023-02-16 | $13.43 | $13.43 | 112,800 | — | — |
| 2023-02-15 | $13.35 | $13.35 | 13,900 | — | — |
| 2023-02-14 | $13.20 | $13.20 | 49,900 | — | — |
| 2023-02-13 | $13.25 | $13.25 | 41,200 | — | — |
| 2023-02-10 | $13.39 | $13.39 | 27,300 | — | — |
| 2023-02-09 | $13.35 | $13.35 | 593,700 | — | — |
| 2023-02-08 | $13.01 | $13.01 | 94,500 | — | — |
| 2023-02-07 | $12.85 | $12.85 | 135,000 | — | — |
| 2023-02-06 | $12.78 | $12.78 | 47,000 | — | — |
| 2023-02-03 | $12.28 | $12.28 | 29,100 | — | — |
| 2023-02-02 | $12.10 | $12.10 | 18,700 | — | — |
| 2023-02-01 | $12.20 | $12.20 | 60,500 | — | — |
| 2023-01-31 | $12.00 | $12.00 | 98,100 | — | — |
| 2023-01-30 | $11.98 | $11.98 | 30,500 | — | — |
| 2023-01-27 | $11.80 | $11.80 | 34,500 | — | — |
| 2023-01-26 | $11.96 | $11.96 | 19,700 | — | — |
| 2023-01-25 | $12.00 | $12.00 | 14,800 | — | — |
| 2023-01-24 | $11.87 | $11.87 | 49,800 | — | — |
| 2023-01-23 | $11.93 | $11.93 | 23,300 | — | — |
| 2023-01-20 | $11.57 | $11.57 | 16,700 | — | — |
| 2023-01-19 | $12.21 | $12.21 | 10,200 | — | — |
| 2023-01-18 | $12.35 | $12.35 | 77,700 | — | — |
| 2023-01-17 | $12.40 | $12.40 | 43,600 | — | — |
| 2023-01-13 | $12.60 | $12.60 | 34,200 | — | — |
| 2023-01-12 | $12.00 | $12.00 | 125,700 | — | — |
| 2023-01-11 | $12.03 | $12.03 | 514,800 | — | — |
| 2023-01-10 | $12.10 | $12.10 | 144,800 | — | — |
| 2023-01-09 | $11.95 | $11.95 | 583,800 | — | — |
| 2023-01-06 | $10.73 | $10.73 | 283,400 | — | — |
| 2023-01-05 | $10.05 | $10.05 | 100,000 | — | — |
| 2023-01-04 | $10.05 | $10.05 | 327,600 | — | — |
| 2023-01-03 | $10.01 | $10.01 | 248,700 | — | — |