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
- 2021-06-17 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 | $10.60 | $14.32 | 148,800 | — | — |
| 2023-12-28 | $10.92 | $14.75 | 61,800 | — | — |
| 2023-12-27 | $10.96 | $14.81 | 28,000 | — | — |
| 2023-12-26 | $10.80 | $14.59 | 22,800 | — | — |
| 2023-12-22 | $10.80 | $14.59 | 26,600 | — | — |
| 2023-12-21 | $10.91 | $14.74 | 61,200 | — | — |
| 2023-12-20 | $10.61 | $14.33 | 68,800 | — | — |
| 2023-12-19 | $10.88 | $14.70 | 51,000 | — | — |
| 2023-12-18 | $10.97 | $14.82 | 48,500 | — | — |
| 2023-12-15 | $11.09 | $14.98 | 203,700 | — | — |
| 2023-12-14 | $10.89 | $14.71 | 84,600 | — | — |
| 2023-12-13 | $10.57 | $14.28 | 69,600 | — | — |
| 2023-12-12 | $10.42 | $14.08 | 20,100 | — | — |
| 2023-12-11 | $10.26 | $13.86 | 26,300 | — | — |
| 2023-12-08 | $10.44 | $14.10 | 29,700 | — | — |
| 2023-12-07 | $10.39 | $14.04 | 39,400 | — | — |
| 2023-12-06 | $10.24 | $13.83 | 41,500 | — | — |
| 2023-12-05 | $10.54 | $14.24 | 16,600 | — | — |
| 2023-12-04 | $10.57 | $14.28 | 46,200 | — | — |
| 2023-12-01 | $10.44 | $14.10 | 64,800 | — | — |
| 2023-11-30 | $10.35 | $13.98 | 45,200 | — | — |
| 2023-11-29 | $10.38 | $14.02 | 35,100 | — | — |
| 2023-11-28 | $10.27 | $13.87 | 41,400 | — | — |
| 2023-11-27 | $10.17 | $13.74 | 56,900 | — | — |
| 2023-11-24 | $10.04 | $13.56 | 20,900 | — | — |
| 2023-11-22 | $9.99 | $13.50 | 59,300 | — | — |
| 2023-11-21 | $9.87 | $13.33 | 102,500 | — | — |
| 2023-11-20 | $10.48 | $13.72 | 111,500 | — | — |
| 2023-11-17 | $10.17 | $13.32 | 61,400 | — | — |
| 2023-11-16 | $10.08 | $13.20 | 64,400 | — | — |
| 2023-11-15 | $9.95 | $13.03 | 77,300 | — | — |
| 2023-11-14 | $9.90 | $12.97 | 69,200 | — | — |
| 2023-11-13 | $9.62 | $12.60 | 65,200 | — | — |
| 2023-11-10 | $9.51 | $12.45 | 44,000 | — | — |
| 2023-11-09 | $9.48 | $12.42 | 41,200 | — | — |
| 2023-11-08 | $9.17 | $12.01 | 46,500 | — | — |
| 2023-11-07 | $9.15 | $11.98 | 83,500 | — | — |
| 2023-11-06 | $8.52 | $11.16 | 28,100 | — | — |
| 2023-11-03 | $8.62 | $11.29 | 38,000 | — | — |
| 2023-11-02 | $8.40 | $11.00 | 50,500 | — | — |
| 2023-11-01 | $8.35 | $10.94 | 17,400 | — | — |
| 2023-10-31 | $8.37 | $10.96 | 41,100 | — | — |
| 2023-10-30 | $8.46 | $11.08 | 26,100 | — | — |
| 2023-10-27 | $8.30 | $10.87 | 21,600 | — | — |
| 2023-10-26 | $8.30 | $10.87 | 69,200 | — | — |
| 2023-10-25 | $8.13 | $10.65 | 27,200 | — | — |
| 2023-10-24 | $8.16 | $10.69 | 28,900 | — | — |
| 2023-10-23 | $8.11 | $10.62 | 33,500 | — | — |
| 2023-10-20 | $8.00 | $10.48 | 48,500 | — | — |
| 2023-10-19 | $7.99 | $10.46 | 28,900 | — | — |
| 2023-10-18 | $8.24 | $10.79 | 58,300 | — | — |
| 2023-10-17 | $8.42 | $11.03 | 91,700 | — | — |
| 2023-10-16 | $8.11 | $10.62 | 29,400 | — | — |
| 2023-10-13 | $8.05 | $10.54 | 75,700 | — | — |
| 2023-10-12 | $8.09 | $10.59 | 66,600 | — | — |
| 2023-10-11 | $8.51 | $11.14 | 16,900 | — | — |
| 2023-10-10 | $8.45 | $11.07 | 36,900 | — | — |
| 2023-10-09 | $8.19 | $10.73 | 42,800 | — | — |
| 2023-10-06 | $8.25 | $10.80 | 65,700 | — | — |
| 2023-10-05 | $8.18 | $10.71 | 55,000 | — | — |
| 2023-10-04 | $8.08 | $10.58 | 27,100 | — | — |
| 2023-10-03 | $8.02 | $10.50 | 53,200 | — | — |
| 2023-10-02 | $8.29 | $10.86 | 29,900 | — | — |
| 2023-09-29 | $8.53 | $11.17 | 41,000 | — | — |
| 2023-09-28 | $8.61 | $11.28 | 20,800 | — | — |
| 2023-09-27 | $8.63 | $11.30 | 34,900 | — | — |
| 2023-09-26 | $8.46 | $11.08 | 70,100 | — | — |
| 2023-09-25 | $9.04 | $11.84 | 33,600 | — | — |
| 2023-09-22 | $8.97 | $11.75 | 37,800 | — | — |
| 2023-09-21 | $8.97 | $11.75 | 92,200 | — | — |
| 2023-09-20 | $9.22 | $12.07 | 21,800 | — | — |
| 2023-09-19 | $9.16 | $12.00 | 36,700 | — | — |
| 2023-09-18 | $9.10 | $11.92 | 39,000 | — | — |
| 2023-09-15 | $9.19 | $12.04 | 218,400 | — | — |
| 2023-09-14 | $9.22 | $12.07 | 35,600 | — | — |
| 2023-09-13 | $9.15 | $11.98 | 47,100 | — | — |
| 2023-09-12 | $9.10 | $11.92 | 43,700 | — | — |
| 2023-09-11 | $9.15 | $11.98 | 28,200 | — | — |
| 2023-09-08 | $9.03 | $11.83 | 24,800 | — | — |
| 2023-09-07 | $9.00 | $11.79 | 24,400 | — | — |
| 2023-09-06 | $9.11 | $11.93 | 20,400 | — | — |
| 2023-09-05 | $9.04 | $11.84 | 63,700 | — | — |
| 2023-09-01 | $9.26 | $12.13 | 41,200 | — | — |
| 2023-08-31 | $9.32 | $12.21 | 41,500 | — | — |
| 2023-08-30 | $9.26 | $12.13 | 34,400 | — | — |
| 2023-08-29 | $9.29 | $12.17 | 43,100 | — | — |
| 2023-08-28 | $9.14 | $11.97 | 18,300 | — | — |
| 2023-08-25 | $9.03 | $11.83 | 17,100 | — | — |
| 2023-08-24 | $8.99 | $11.77 | 41,300 | — | — |
| 2023-08-23 | $9.26 | $12.13 | 100,500 | — | — |
| 2023-08-22 | $8.67 | $11.35 | 62,300 | — | — |
| 2023-08-21 | $8.85 | $11.59 | 100,600 | — | — |
| 2023-08-18 | $9.76 | $12.36 | 92,200 | — | — |
| 2023-08-17 | $9.81 | $12.43 | 62,600 | — | — |
| 2023-08-16 | $9.66 | $12.24 | 24,600 | — | — |
| 2023-08-15 | $9.56 | $12.11 | 50,800 | — | — |
| 2023-08-14 | $9.80 | $12.41 | 120,900 | — | — |
| 2023-08-11 | $9.67 | $12.25 | 108,700 | — | — |
| 2023-08-10 | $9.58 | $12.13 | 46,000 | — | — |
| 2023-08-09 | $9.43 | $11.94 | 43,300 | — | — |
| 2023-08-08 | $9.29 | $11.77 | 59,100 | — | — |
| 2023-08-07 | $9.25 | $11.72 | 47,800 | — | — |
| 2023-08-04 | $9.11 | $11.54 | 39,500 | — | — |
| 2023-08-03 | $9.02 | $11.43 | 52,300 | — | — |
| 2023-08-02 | $9.31 | $11.79 | 32,300 | — | — |
| 2023-08-01 | $9.42 | $11.93 | 22,900 | — | — |
| 2023-07-31 | $9.48 | $12.01 | 46,900 | — | — |
| 2023-07-28 | $9.49 | $12.02 | 32,400 | — | — |
| 2023-07-27 | $9.33 | $11.82 | 46,600 | — | — |
| 2023-07-26 | $9.54 | $12.08 | 30,300 | — | — |
| 2023-07-25 | $9.38 | $11.88 | 17,300 | — | — |
| 2023-07-24 | $9.36 | $11.86 | 51,000 | — | — |
| 2023-07-21 | $9.30 | $11.78 | 82,000 | — | — |
| 2023-07-20 | $9.23 | $11.69 | 54,200 | — | — |
| 2023-07-19 | $9.20 | $11.65 | 70,500 | — | — |
| 2023-07-18 | $9.30 | $11.78 | 165,600 | — | — |
| 2023-07-17 | $8.84 | $11.20 | 103,000 | — | — |
| 2023-07-14 | $8.52 | $10.79 | 27,000 | — | — |
| 2023-07-13 | $8.67 | $10.98 | 66,100 | — | — |
| 2023-07-12 | $8.43 | $10.68 | 29,600 | — | — |
| 2023-07-11 | $8.40 | $10.64 | 62,800 | — | — |
| 2023-07-10 | $8.22 | $10.41 | 46,000 | — | — |
| 2023-07-07 | $8.01 | $10.15 | 45,100 | — | — |
| 2023-07-06 | $7.96 | $10.08 | 79,400 | — | — |
| 2023-07-05 | $8.18 | $10.36 | 105,400 | — | — |
| 2023-07-03 | $8.10 | $10.26 | 33,200 | — | — |
| 2023-06-30 | $8.24 | $10.44 | 32,800 | — | — |
| 2023-06-29 | $8.23 | $10.42 | 61,900 | — | — |
| 2023-06-28 | $8.12 | $10.29 | 64,800 | — | — |
| 2023-06-27 | $7.92 | $10.03 | 40,800 | — | — |
| 2023-06-26 | $7.87 | $9.97 | 98,900 | — | — |
| 2023-06-23 | $7.74 | $9.80 | 214,500 | — | — |
| 2023-06-22 | $7.53 | $9.54 | 54,100 | — | — |
| 2023-06-21 | $7.61 | $9.64 | 51,200 | — | — |
| 2023-06-20 | $7.60 | $9.63 | 74,000 | — | — |
| 2023-06-16 | $7.73 | $9.79 | 94,000 | — | — |
| 2023-06-15 | $7.97 | $10.10 | 76,500 | — | — |
| 2023-06-14 | $7.78 | $9.85 | 116,500 | — | — |
| 2023-06-13 | $7.58 | $9.60 | 95,000 | — | — |
| 2023-06-12 | $7.46 | $9.45 | 69,600 | — | — |
| 2023-06-09 | $7.36 | $9.32 | 120,800 | — | — |
| 2023-06-08 | $7.84 | $9.93 | 227,200 | — | — |
| 2023-06-07 | $7.67 | $9.72 | 258,500 | — | — |
| 2023-06-06 | $7.53 | $9.54 | 122,900 | — | — |
| 2023-06-05 | $7.58 | $9.60 | 116,900 | — | — |
| 2023-06-02 | $7.56 | $9.58 | 118,000 | — | — |
| 2023-06-01 | $7.39 | $9.36 | 68,800 | — | — |
| 2023-05-31 | $7.35 | $9.31 | 94,900 | — | — |
| 2023-05-30 | $7.59 | $9.61 | 105,100 | — | — |
| 2023-05-26 | $7.67 | $9.72 | 218,900 | — | — |
| 2023-05-25 | $7.49 | $9.49 | 102,500 | — | — |
| 2023-05-24 | $7.59 | $9.61 | 160,900 | — | — |
| 2023-05-23 | $7.56 | $9.58 | 123,500 | — | — |
| 2023-05-22 | $7.59 | $9.61 | 133,000 | — | — |
| 2023-05-19 | $7.55 | $9.56 | 127,100 | — | — |
| 2023-05-18 | $7.97 | $9.69 | 227,200 | — | — |
| 2023-05-17 | $7.86 | $9.56 | 160,700 | — | — |
| 2023-05-16 | $7.81 | $9.50 | 118,800 | — | — |
| 2023-05-15 | $7.84 | $9.53 | 185,100 | — | — |
| 2023-05-12 | $7.82 | $9.51 | 50,500 | — | — |
| 2023-05-11 | $7.78 | $9.46 | 58,900 | — | — |
| 2023-05-10 | $7.72 | $9.39 | 43,400 | — | — |
| 2023-05-09 | $7.80 | $9.48 | 59,600 | — | — |
| 2023-05-08 | $7.89 | $9.59 | 90,100 | — | — |
| 2023-05-05 | $7.96 | $9.68 | 137,700 | — | — |
| 2023-05-04 | $7.74 | $9.41 | 126,600 | — | — |
| 2023-05-03 | $7.23 | $8.79 | 44,200 | — | — |
| 2023-05-02 | $7.45 | $9.06 | 52,600 | — | — |
| 2023-05-01 | $7.64 | $9.29 | 32,800 | — | — |
| 2023-04-28 | $7.73 | $9.40 | 207,300 | — | — |
| 2023-04-27 | $7.72 | $9.39 | 24,400 | — | — |
| 2023-04-26 | $7.66 | $9.31 | 32,600 | — | — |
| 2023-04-25 | $7.69 | $9.35 | 33,000 | — | — |
| 2023-04-24 | $7.75 | $9.42 | 56,700 | — | — |
| 2023-04-21 | $7.76 | $9.43 | 49,800 | — | — |
| 2023-04-20 | $7.77 | $9.45 | 16,700 | — | — |
| 2023-04-19 | $7.72 | $9.39 | 23,900 | — | — |
| 2023-04-18 | $7.70 | $9.36 | 122,300 | — | — |
| 2023-04-17 | $7.87 | $9.57 | 102,300 | — | — |
| 2023-04-14 | $8.03 | $9.76 | 50,800 | — | — |
| 2023-04-13 | $7.94 | $9.65 | 59,500 | — | — |
| 2023-04-12 | $7.81 | $9.50 | 38,900 | — | — |
| 2023-04-11 | $7.87 | $9.57 | 68,100 | — | — |
| 2023-04-10 | $7.66 | $9.31 | 39,800 | — | — |
| 2023-04-06 | $7.66 | $9.31 | 49,000 | — | — |
| 2023-04-05 | $7.62 | $9.26 | 57,900 | — | — |
| 2023-04-04 | $7.45 | $9.06 | 51,700 | — | — |
| 2023-04-03 | $7.43 | $9.03 | 35,400 | — | — |
| 2023-03-31 | $7.30 | $8.88 | 113,500 | — | — |
| 2023-03-30 | $7.35 | $8.94 | 24,100 | — | — |
| 2023-03-29 | $7.47 | $9.08 | 52,700 | — | — |
| 2023-03-28 | $7.24 | $8.80 | 27,900 | — | — |
| 2023-03-27 | $7.21 | $8.77 | 83,500 | — | — |
| 2023-03-24 | $6.99 | $8.50 | 76,900 | — | — |
| 2023-03-23 | $7.09 | $8.62 | 94,500 | — | — |
| 2023-03-22 | $7.33 | $8.91 | 89,800 | — | — |
| 2023-03-21 | $7.50 | $9.12 | 113,100 | — | — |
| 2023-03-20 | $7.65 | $8.91 | 221,300 | — | — |
| 2023-03-17 | $7.31 | $8.52 | 112,800 | — | — |
| 2023-03-16 | $7.43 | $8.66 | 57,600 | — | — |
| 2023-03-15 | $7.22 | $8.41 | 59,200 | — | — |
| 2023-03-14 | $7.17 | $8.35 | 97,900 | — | — |
| 2023-03-13 | $6.82 | $7.95 | 228,100 | — | — |
| 2023-03-10 | $7.45 | $8.68 | 363,100 | — | — |
| 2023-03-09 | $7.31 | $8.52 | 374,800 | — | — |
| 2023-03-08 | $6.75 | $7.86 | 191,900 | — | — |
| 2023-03-07 | $7.68 | $8.95 | 56,900 | — | — |
| 2023-03-06 | $7.60 | $8.85 | 44,700 | — | — |
| 2023-03-03 | $7.59 | $8.84 | 51,100 | — | — |
| 2023-03-02 | $7.68 | $8.95 | 95,400 | — | — |
| 2023-03-01 | $7.53 | $8.77 | 63,800 | — | — |
| 2023-02-28 | $7.52 | $8.76 | 60,200 | — | — |
| 2023-02-27 | $7.30 | $8.50 | 61,500 | — | — |
| 2023-02-24 | $7.14 | $8.32 | 69,000 | — | — |
| 2023-02-23 | $7.02 | $8.18 | 114,200 | — | — |
| 2023-02-22 | $6.66 | $7.76 | 82,000 | — | — |
| 2023-02-21 | $6.57 | $7.65 | 180,200 | — | — |
| 2023-02-17 | $7.18 | $8.36 | 106,600 | — | — |
| 2023-02-16 | $7.43 | $8.66 | 90,100 | — | — |
| 2023-02-15 | $7.41 | $8.63 | 65,300 | — | — |
| 2023-02-14 | $7.49 | $8.73 | 80,700 | — | — |
| 2023-02-13 | $7.71 | $8.98 | 71,300 | — | — |
| 2023-02-10 | $7.50 | $8.74 | 117,000 | — | — |
| 2023-02-09 | $7.65 | $8.91 | 115,400 | — | — |
| 2023-02-08 | $7.84 | $9.13 | 28,300 | — | — |
| 2023-02-07 | $8.01 | $9.33 | 86,900 | — | — |
| 2023-02-06 | $7.91 | $9.21 | 100,600 | — | — |
| 2023-02-03 | $8.38 | $9.76 | 42,300 | — | — |
| 2023-02-02 | $8.54 | $9.95 | 94,400 | — | — |
| 2023-02-01 | $8.20 | $9.55 | 158,800 | — | — |
| 2023-01-31 | $7.91 | $9.21 | 73,700 | — | — |
| 2023-01-30 | $7.89 | $9.19 | 48,900 | — | — |
| 2023-01-27 | $7.99 | $9.31 | 76,100 | — | — |
| 2023-01-26 | $7.89 | $9.19 | 44,300 | — | — |
| 2023-01-25 | $7.72 | $8.99 | 41,900 | — | — |
| 2023-01-24 | $7.59 | $8.84 | 46,100 | — | — |
| 2023-01-23 | $7.82 | $9.11 | 89,300 | — | — |
| 2023-01-20 | $7.85 | $9.15 | 70,800 | — | — |
| 2023-01-19 | $7.59 | $8.84 | 197,000 | — | — |
| 2023-01-18 | $7.76 | $9.04 | 107,300 | — | — |
| 2023-01-17 | $7.63 | $8.89 | 156,400 | — | — |
| 2023-01-13 | $7.67 | $8.94 | 85,800 | — | — |
| 2023-01-12 | $7.61 | $8.87 | 117,500 | — | — |
| 2023-01-11 | $7.25 | $8.45 | 146,300 | — | — |
| 2023-01-10 | $7.02 | $8.18 | 171,400 | — | — |
| 2023-01-09 | $6.73 | $7.84 | 230,500 | — | — |
| 2023-01-06 | $6.41 | $7.47 | 234,100 | — | — |
| 2023-01-05 | $6.15 | $7.16 | 168,900 | — | — |
| 2023-01-04 | $6.13 | $7.14 | 264,200 | — | — |
| 2023-01-03 | $5.33 | $6.21 | 242,400 | — | — |