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
- 2020-07-17 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 | $14.89 | $14.89 | 729,000 | — | — |
| 2023-12-28 | $15.29 | $15.29 | 462,300 | — | — |
| 2023-12-27 | $14.87 | $14.87 | 276,100 | — | — |
| 2023-12-26 | $15.09 | $15.09 | 437,000 | — | — |
| 2023-12-22 | $15.38 | $15.38 | 929,100 | — | — |
| 2023-12-21 | $13.03 | $13.03 | 246,100 | — | — |
| 2023-12-20 | $13.16 | $13.16 | 275,400 | — | — |
| 2023-12-19 | $13.99 | $13.99 | 362,400 | — | — |
| 2023-12-18 | $13.59 | $13.59 | 526,600 | — | — |
| 2023-12-15 | $13.55 | $13.55 | 2,172,700 | — | — |
| 2023-12-14 | $13.19 | $13.19 | 402,200 | — | — |
| 2023-12-13 | $13.30 | $13.30 | 621,400 | — | — |
| 2023-12-12 | $12.81 | $12.81 | 712,900 | — | — |
| 2023-12-11 | $12.50 | $12.50 | 983,200 | — | — |
| 2023-12-08 | $12.26 | $12.26 | 3,850,900 | — | — |
| 2023-12-07 | $9.25 | $9.25 | 436,900 | — | — |
| 2023-12-06 | $8.43 | $8.43 | 235,400 | — | — |
| 2023-12-05 | $8.16 | $8.16 | 213,200 | — | — |
| 2023-12-04 | $8.30 | $8.30 | 333,000 | — | — |
| 2023-12-01 | $8.01 | $8.01 | 335,100 | — | — |
| 2023-11-30 | $7.84 | $7.84 | 524,900 | — | — |
| 2023-11-29 | $8.33 | $8.33 | 613,600 | — | — |
| 2023-11-28 | $8.99 | $8.99 | 199,600 | — | — |
| 2023-11-27 | $8.87 | $8.87 | 351,200 | — | — |
| 2023-11-24 | $8.84 | $8.84 | 378,200 | — | — |
| 2023-11-22 | $9.21 | $9.21 | 827,600 | — | — |
| 2023-11-21 | $9.15 | $9.15 | 513,500 | — | — |
| 2023-11-20 | $9.80 | $9.80 | 306,800 | — | — |
| 2023-11-17 | $9.50 | $9.50 | 295,600 | — | — |
| 2023-11-16 | $8.93 | $8.93 | 243,100 | — | — |
| 2023-11-15 | $8.77 | $8.77 | 249,600 | — | — |
| 2023-11-14 | $8.83 | $8.83 | 369,800 | — | — |
| 2023-11-13 | $8.43 | $8.43 | 273,900 | — | — |
| 2023-11-10 | $7.80 | $7.80 | 358,300 | — | — |
| 2023-11-09 | $7.84 | $7.84 | 305,600 | — | — |
| 2023-11-08 | $9.01 | $9.01 | 281,500 | — | — |
| 2023-11-07 | $9.12 | $9.12 | 302,700 | — | — |
| 2023-11-06 | $8.96 | $8.96 | 469,900 | — | — |
| 2023-11-03 | $8.32 | $8.32 | 328,000 | — | — |
| 2023-11-02 | $7.70 | $7.70 | 322,300 | — | — |
| 2023-11-01 | $7.24 | $7.24 | 201,600 | — | — |
| 2023-10-31 | $7.20 | $7.20 | 247,800 | — | — |
| 2023-10-30 | $6.88 | $6.88 | 282,500 | — | — |
| 2023-10-27 | $6.69 | $6.69 | 239,400 | — | — |
| 2023-10-26 | $6.92 | $6.92 | 168,800 | — | — |
| 2023-10-25 | $6.78 | $6.78 | 222,200 | — | — |
| 2023-10-24 | $7.10 | $7.10 | 392,900 | — | — |
| 2023-10-23 | $6.94 | $6.94 | 439,100 | — | — |
| 2023-10-20 | $7.16 | $7.16 | 441,700 | — | — |
| 2023-10-19 | $7.05 | $7.05 | 789,500 | — | — |
| 2023-10-18 | $7.70 | $7.70 | 626,600 | — | — |
| 2023-10-17 | $8.50 | $8.50 | 623,500 | — | — |
| 2023-10-16 | $9.27 | $9.27 | 608,200 | — | — |
| 2023-10-13 | $9.13 | $9.13 | 679,700 | — | — |
| 2023-10-12 | $9.45 | $9.45 | 926,000 | — | — |
| 2023-10-11 | $9.09 | $9.09 | 1,615,100 | — | — |
| 2023-10-10 | $9.52 | $9.52 | 2,937,600 | — | — |
| 2023-10-09 | $8.19 | $8.19 | 1,897,500 | — | — |
| 2023-10-06 | $8.35 | $8.35 | 7,085,900 | — | — |
| 2023-10-05 | $6.56 | $6.55 | 3,236,900 | — | — |
| 2023-10-04 | $6.38 | $6.38 | 4,059,600 | — | — |
| 2023-10-03 | $7.51 | $7.51 | 42,677,500 | — | — |
| 2023-10-02 | $4.81 | $4.81 | 321,400 | — | — |
| 2023-09-29 | $4.80 | $4.80 | 133,500 | — | — |
| 2023-09-28 | $4.95 | $4.95 | 96,200 | — | — |
| 2023-09-27 | $4.76 | $4.76 | 89,600 | — | — |
| 2023-09-26 | $4.94 | $4.94 | 71,600 | — | — |
| 2023-09-25 | $4.81 | $4.81 | 66,600 | — | — |
| 2023-09-22 | $5.03 | $5.03 | 135,600 | — | — |
| 2023-09-21 | $5.02 | $5.02 | 130,800 | — | — |
| 2023-09-20 | $4.82 | $4.82 | 106,600 | — | — |
| 2023-09-19 | $4.96 | $4.96 | 72,000 | — | — |
| 2023-09-18 | $5.16 | $5.16 | 113,800 | — | — |
| 2023-09-15 | $5.18 | $5.18 | 267,800 | — | — |
| 2023-09-14 | $5.01 | $5.01 | 85,600 | — | — |
| 2023-09-13 | $5.15 | $5.15 | 202,000 | — | — |
| 2023-09-12 | $5.05 | $5.05 | 120,600 | — | — |
| 2023-09-11 | $4.96 | $4.96 | 96,400 | — | — |
| 2023-09-08 | $4.92 | $4.92 | 144,800 | — | — |
| 2023-09-07 | $4.97 | $4.97 | 391,800 | — | — |
| 2023-09-06 | $4.84 | $4.84 | 377,400 | — | — |
| 2023-09-05 | $4.55 | $4.55 | 332,000 | — | — |
| 2023-09-01 | $4.52 | $4.52 | 327,400 | — | — |
| 2023-08-31 | $4.26 | $4.26 | 321,000 | — | — |
| 2023-08-30 | $4.35 | $4.35 | 76,600 | — | — |
| 2023-08-29 | $4.28 | $4.28 | 86,200 | — | — |
| 2023-08-28 | $4.19 | $4.19 | 138,100 | — | — |
| 2023-08-25 | $4.22 | $4.22 | 118,400 | — | — |
| 2023-08-24 | $4.49 | $4.49 | 244,100 | — | — |
| 2023-08-23 | $4.96 | $4.96 | 143,500 | — | — |
| 2023-08-22 | $4.94 | $4.94 | 134,200 | — | — |
| 2023-08-21 | $4.77 | $4.77 | 87,000 | — | — |
| 2023-08-18 | $4.71 | $4.71 | 124,700 | — | — |
| 2023-08-17 | $4.56 | $4.56 | 245,600 | — | — |
| 2023-08-16 | $4.55 | $4.55 | 374,900 | — | — |
| 2023-08-15 | $4.86 | $4.86 | 140,100 | — | — |
| 2023-08-14 | $4.90 | $4.90 | 192,300 | — | — |
| 2023-08-11 | $5.06 | $5.06 | 119,800 | — | — |
| 2023-08-10 | $5.04 | $5.04 | 54,100 | — | — |
| 2023-08-09 | $4.99 | $4.99 | 93,400 | — | — |
| 2023-08-08 | $5.03 | $5.03 | 61,100 | — | — |
| 2023-08-07 | $5.17 | $5.17 | 179,000 | — | — |
| 2023-08-04 | $5.56 | $5.56 | 70,400 | — | — |
| 2023-08-03 | $5.65 | $5.65 | 127,100 | — | — |
| 2023-08-02 | $5.77 | $5.77 | 81,600 | — | — |
| 2023-08-01 | $5.96 | $5.96 | 104,700 | — | — |
| 2023-07-31 | $6.11 | $6.11 | 93,900 | — | — |
| 2023-07-28 | $5.94 | $5.94 | 102,100 | — | — |
| 2023-07-27 | $5.70 | $5.70 | 222,100 | — | — |
| 2023-07-26 | $5.86 | $5.86 | 128,200 | — | — |
| 2023-07-25 | $5.86 | $5.86 | 120,300 | — | — |
| 2023-07-24 | $6.16 | $6.16 | 309,900 | — | — |
| 2023-07-21 | $6.73 | $6.73 | 65,900 | — | — |
| 2023-07-20 | $6.81 | $6.81 | 82,700 | — | — |
| 2023-07-19 | $7.12 | $7.12 | 103,700 | — | — |
| 2023-07-18 | $6.93 | $6.93 | 77,400 | — | — |
| 2023-07-17 | $6.88 | $6.88 | 104,000 | — | — |
| 2023-07-14 | $6.77 | $6.77 | 165,000 | — | — |
| 2023-07-13 | $7.11 | $7.11 | 98,100 | — | — |
| 2023-07-12 | $6.70 | $6.70 | 74,500 | — | — |
| 2023-07-11 | $6.67 | $6.67 | 149,500 | — | — |
| 2023-07-10 | $6.66 | $6.66 | 155,700 | — | — |
| 2023-07-07 | $6.18 | $6.18 | 320,600 | — | — |
| 2023-07-06 | $6.33 | $6.33 | 702,400 | — | — |
| 2023-07-05 | $7.29 | $7.29 | 112,100 | — | — |
| 2023-07-03 | $7.35 | $7.35 | 52,700 | — | — |
| 2023-06-30 | $7.51 | $7.51 | 144,500 | — | — |
| 2023-06-29 | $7.33 | $7.33 | 213,000 | — | — |
| 2023-06-28 | $7.28 | $7.28 | 69,600 | — | — |
| 2023-06-27 | $7.22 | $7.22 | 120,800 | — | — |
| 2023-06-26 | $7.37 | $7.37 | 166,600 | — | — |
| 2023-06-23 | $7.75 | $7.75 | 407,200 | — | — |
| 2023-06-22 | $7.21 | $7.21 | 320,000 | — | — |
| 2023-06-21 | $7.31 | $7.31 | 327,400 | — | — |
| 2023-06-20 | $8.14 | $8.14 | 795,900 | — | — |
| 2023-06-16 | $9.43 | $9.43 | 308,200 | — | — |
| 2023-06-15 | $9.56 | $9.56 | 217,300 | — | — |
| 2023-06-14 | $9.22 | $9.22 | 208,600 | — | — |
| 2023-06-13 | $9.35 | $9.35 | 250,900 | — | — |
| 2023-06-12 | $8.75 | $8.75 | 314,200 | — | — |
| 2023-06-09 | $8.00 | $8.00 | 175,100 | — | — |
| 2023-06-08 | $7.94 | $7.94 | 136,400 | — | — |
| 2023-06-07 | $8.22 | $8.22 | 134,700 | — | — |
| 2023-06-06 | $8.35 | $8.35 | 300,100 | — | — |
| 2023-06-05 | $8.43 | $8.43 | 267,800 | — | — |
| 2023-06-02 | $8.32 | $8.32 | 305,300 | — | — |
| 2023-06-01 | $7.38 | $7.38 | 440,400 | — | — |
| 2023-05-31 | $6.67 | $6.67 | 653,300 | — | — |
| 2023-05-30 | $6.68 | $6.68 | 171,300 | — | — |
| 2023-05-26 | $6.81 | $6.81 | 209,600 | — | — |
| 2023-05-25 | $6.51 | $6.51 | 251,400 | — | — |
| 2023-05-24 | $6.66 | $6.66 | 210,900 | — | — |
| 2023-05-23 | $6.81 | $6.81 | 223,200 | — | — |
| 2023-05-22 | $6.50 | $6.50 | 170,400 | — | — |
| 2023-05-19 | $6.39 | $6.39 | 165,600 | — | — |
| 2023-05-18 | $6.01 | $6.01 | 155,700 | — | — |
| 2023-05-17 | $6.31 | $6.31 | 104,000 | — | — |
| 2023-05-16 | $6.04 | $6.04 | 220,800 | — | — |
| 2023-05-15 | $6.46 | $6.46 | 187,800 | — | — |
| 2023-05-12 | $6.53 | $6.53 | 415,800 | — | — |
| 2023-05-11 | $6.27 | $6.27 | 197,500 | — | — |
| 2023-05-10 | $6.49 | $6.49 | 247,700 | — | — |
| 2023-05-09 | $6.52 | $6.52 | 197,400 | — | — |
| 2023-05-08 | $6.13 | $6.13 | 273,100 | — | — |
| 2023-05-05 | $6.37 | $6.37 | 208,800 | — | — |
| 2023-05-04 | $6.35 | $6.35 | 257,700 | — | — |
| 2023-05-03 | $6.12 | $6.12 | 285,800 | — | — |
| 2023-05-02 | $5.79 | $5.79 | 332,200 | — | — |
| 2023-05-01 | $6.49 | $6.49 | 422,400 | — | — |
| 2023-04-28 | $5.94 | $5.94 | 212,500 | — | — |
| 2023-04-27 | $5.58 | $5.58 | 167,800 | — | — |
| 2023-04-26 | $5.66 | $5.66 | 290,900 | — | — |
| 2023-04-25 | $5.49 | $5.49 | 479,700 | — | — |
| 2023-04-24 | $5.47 | $5.47 | 566,200 | — | — |
| 2023-04-21 | $6.00 | $6.00 | 1,285,800 | — | — |
| 2023-04-20 | $5.00 | $5.00 | 1,259,900 | — | — |
| 2023-04-19 | $4.96 | $4.96 | 1,201,800 | — | — |
| 2023-04-18 | $4.66 | $4.66 | 109,800 | — | — |
| 2023-04-17 | $4.85 | $4.85 | 249,200 | — | — |
| 2023-04-14 | $4.80 | $4.80 | 85,600 | — | — |
| 2023-04-13 | $4.95 | $4.95 | 289,300 | — | — |
| 2023-04-12 | $4.64 | $4.64 | 156,100 | — | — |
| 2023-04-11 | $4.63 | $4.63 | 120,500 | — | — |
| 2023-04-10 | $4.44 | $4.44 | 100,000 | — | — |
| 2023-04-06 | $4.45 | $4.45 | 86,600 | — | — |
| 2023-04-05 | $4.38 | $4.38 | 137,500 | — | — |
| 2023-04-04 | $4.37 | $4.37 | 195,200 | — | — |
| 2023-04-03 | $4.61 | $4.61 | 206,000 | — | — |
| 2023-03-31 | $4.52 | $4.52 | 168,400 | — | — |
| 2023-03-30 | $4.56 | $4.56 | 185,300 | — | — |
| 2023-03-29 | $5.00 | $5.00 | 231,400 | — | — |
| 2023-03-28 | $4.87 | $4.87 | 213,700 | — | — |
| 2023-03-27 | $4.99 | $4.99 | 209,700 | — | — |
| 2023-03-24 | $4.66 | $4.66 | 229,200 | — | — |
| 2023-03-23 | $4.87 | $4.87 | 335,300 | — | — |
| 2023-03-22 | $4.80 | $4.80 | 247,600 | — | — |
| 2023-03-21 | $4.81 | $4.81 | 1,074,000 | — | — |
| 2023-03-20 | $4.61 | $4.61 | 303,500 | — | — |
| 2023-03-17 | $4.77 | $4.77 | 401,000 | — | — |
| 2023-03-16 | $5.00 | $5.00 | 375,000 | — | — |
| 2023-03-15 | $5.19 | $5.19 | 344,600 | — | — |
| 2023-03-14 | $5.25 | $5.25 | 259,500 | — | — |
| 2023-03-13 | $5.63 | $5.63 | 746,500 | — | — |
| 2023-03-10 | $5.39 | $5.39 | 387,000 | — | — |
| 2023-03-09 | $5.87 | $5.87 | 160,300 | — | — |
| 2023-03-08 | $6.24 | $6.24 | 133,800 | — | — |
| 2023-03-07 | $6.39 | $6.39 | 105,900 | — | — |
| 2023-03-06 | $6.49 | $6.49 | 127,000 | — | — |
| 2023-03-03 | $6.52 | $6.52 | 158,800 | — | — |
| 2023-03-02 | $6.47 | $6.47 | 325,600 | — | — |
| 2023-03-01 | $6.53 | $6.53 | 132,300 | — | — |
| 2023-02-28 | $6.62 | $6.62 | 151,700 | — | — |
| 2023-02-27 | $6.68 | $6.68 | 123,000 | — | — |
| 2023-02-24 | $6.56 | $6.56 | 189,400 | — | — |
| 2023-02-23 | $6.97 | $6.97 | 163,300 | — | — |
| 2023-02-22 | $7.15 | $7.15 | 98,200 | — | — |
| 2023-02-21 | $7.11 | $7.11 | 216,600 | — | — |
| 2023-02-17 | $7.64 | $7.64 | 120,900 | — | — |
| 2023-02-16 | $7.47 | $7.47 | 133,300 | — | — |
| 2023-02-15 | $7.76 | $7.76 | 129,300 | — | — |
| 2023-02-14 | $8.05 | $8.05 | 82,500 | — | — |
| 2023-02-13 | $8.12 | $8.12 | 110,900 | — | — |
| 2023-02-10 | $8.17 | $8.17 | 182,700 | — | — |
| 2023-02-09 | $8.13 | $8.13 | 134,500 | — | — |
| 2023-02-08 | $8.32 | $8.32 | 303,500 | — | — |
| 2023-02-07 | $8.96 | $8.96 | 69,200 | — | — |
| 2023-02-06 | $9.31 | $9.31 | 144,900 | — | — |
| 2023-02-03 | $8.72 | $8.72 | 189,200 | — | — |
| 2023-02-02 | $9.23 | $9.23 | 87,400 | — | — |
| 2023-02-01 | $9.16 | $9.16 | 156,600 | — | — |
| 2023-01-31 | $9.30 | $9.30 | 113,200 | — | — |
| 2023-01-30 | $9.28 | $9.28 | 101,000 | — | — |
| 2023-01-27 | $9.18 | $9.18 | 126,800 | — | — |
| 2023-01-26 | $9.40 | $9.40 | 122,100 | — | — |
| 2023-01-25 | $9.55 | $9.55 | 147,300 | — | — |
| 2023-01-24 | $9.34 | $9.34 | 100,400 | — | — |
| 2023-01-23 | $9.11 | $9.11 | 77,800 | — | — |
| 2023-01-20 | $9.03 | $9.03 | 115,000 | — | — |
| 2023-01-19 | $9.27 | $9.27 | 174,100 | — | — |
| 2023-01-18 | $9.47 | $9.47 | 255,500 | — | — |
| 2023-01-17 | $9.60 | $9.60 | 176,200 | — | — |
| 2023-01-13 | $10.01 | $10.01 | 211,800 | — | — |
| 2023-01-12 | $9.18 | $9.18 | 375,100 | — | — |
| 2023-01-11 | $8.91 | $8.91 | 413,000 | — | — |
| 2023-01-10 | $9.47 | $9.47 | 429,500 | — | — |
| 2023-01-09 | $10.48 | $10.48 | 1,059,200 | — | — |
| 2023-01-06 | $10.95 | $10.95 | 260,300 | — | — |
| 2023-01-05 | $11.70 | $11.70 | 89,300 | — | — |
| 2023-01-04 | $11.71 | $11.71 | 99,600 | — | — |
| 2023-01-03 | $11.20 | $11.20 | 341,100 | — | — |