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
- 2021-10-29 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 | $8.86 | $8.86 | 176,400 | — | — |
| 2023-12-28 | $9.04 | $9.04 | 87,000 | — | — |
| 2023-12-27 | $9.09 | $9.09 | 117,000 | — | — |
| 2023-12-26 | $8.99 | $8.99 | 156,200 | — | — |
| 2023-12-22 | $8.72 | $8.72 | 311,800 | — | — |
| 2023-12-21 | $8.30 | $8.30 | 128,100 | — | — |
| 2023-12-20 | $8.46 | $8.46 | 224,500 | — | — |
| 2023-12-19 | $8.88 | $8.88 | 174,500 | — | — |
| 2023-12-18 | $8.90 | $8.90 | 135,900 | — | — |
| 2023-12-15 | $9.00 | $9.00 | 1,049,600 | — | — |
| 2023-12-14 | $8.85 | $8.85 | 133,200 | — | — |
| 2023-12-13 | $8.67 | $8.67 | 200,700 | — | — |
| 2023-12-12 | $8.31 | $8.31 | 86,400 | — | — |
| 2023-12-11 | $8.01 | $8.01 | 192,300 | — | — |
| 2023-12-08 | $8.75 | $8.75 | 182,500 | — | — |
| 2023-12-07 | $8.63 | $8.63 | 110,700 | — | — |
| 2023-12-06 | $8.56 | $8.56 | 202,100 | — | — |
| 2023-12-05 | $8.42 | $8.42 | 183,800 | — | — |
| 2023-12-04 | $8.33 | $8.33 | 208,100 | — | — |
| 2023-12-01 | $8.18 | $8.18 | 184,400 | — | — |
| 2023-11-30 | $8.02 | $8.02 | 215,000 | — | — |
| 2023-11-29 | $8.05 | $8.05 | 103,100 | — | — |
| 2023-11-28 | $7.98 | $7.98 | 158,000 | — | — |
| 2023-11-27 | $7.99 | $7.99 | 127,700 | — | — |
| 2023-11-24 | $8.03 | $8.03 | 70,800 | — | — |
| 2023-11-22 | $7.98 | $7.98 | 105,300 | — | — |
| 2023-11-21 | $7.99 | $7.99 | 127,200 | — | — |
| 2023-11-20 | $8.31 | $8.31 | 199,800 | — | — |
| 2023-11-17 | $8.10 | $8.10 | 181,700 | — | — |
| 2023-11-16 | $8.07 | $8.07 | 208,500 | — | — |
| 2023-11-15 | $8.09 | $8.09 | 179,900 | — | — |
| 2023-11-14 | $7.99 | $7.99 | 291,000 | — | — |
| 2023-11-13 | $7.75 | $7.75 | 277,100 | — | — |
| 2023-11-10 | $7.69 | $7.69 | 347,400 | — | — |
| 2023-11-09 | $7.02 | $7.02 | 225,100 | — | — |
| 2023-11-08 | $7.36 | $7.36 | 561,300 | — | — |
| 2023-11-07 | $7.42 | $7.42 | 3,894,600 | — | — |
| 2023-11-06 | $11.00 | $11.00 | 202,200 | — | — |
| 2023-11-03 | $11.98 | $11.98 | 147,200 | — | — |
| 2023-11-02 | $10.32 | $10.32 | 99,700 | — | — |
| 2023-11-01 | $8.97 | $8.97 | 54,200 | — | — |
| 2023-10-31 | $8.16 | $8.16 | 65,000 | — | — |
| 2023-10-30 | $7.47 | $7.47 | 111,800 | — | — |
| 2023-10-27 | $7.25 | $7.25 | 56,100 | — | — |
| 2023-10-26 | $7.65 | $7.65 | 57,900 | — | — |
| 2023-10-25 | $7.90 | $7.90 | 111,600 | — | — |
| 2023-10-24 | $8.65 | $8.65 | 86,800 | — | — |
| 2023-10-23 | $8.50 | $8.50 | 65,000 | — | — |
| 2023-10-20 | $8.40 | $8.40 | 71,300 | — | — |
| 2023-10-19 | $8.47 | $8.47 | 87,300 | — | — |
| 2023-10-18 | $8.52 | $8.52 | 61,700 | — | — |
| 2023-10-17 | $8.60 | $8.60 | 100,200 | — | — |
| 2023-10-16 | $8.46 | $8.46 | 44,900 | — | — |
| 2023-10-13 | $8.47 | $8.47 | 83,100 | — | — |
| 2023-10-12 | $8.50 | $8.50 | 72,600 | — | — |
| 2023-10-11 | $8.85 | $8.85 | 38,200 | — | — |
| 2023-10-10 | $8.83 | $8.83 | 57,400 | — | — |
| 2023-10-09 | $8.55 | $8.55 | 37,800 | — | — |
| 2023-10-06 | $8.99 | $8.99 | 104,000 | — | — |
| 2023-10-05 | $8.72 | $8.72 | 66,400 | — | — |
| 2023-10-04 | $8.69 | $8.69 | 56,300 | — | — |
| 2023-10-03 | $8.57 | $8.57 | 68,600 | — | — |
| 2023-10-02 | $8.30 | $8.30 | 50,200 | — | — |
| 2023-09-29 | $8.97 | $8.97 | 44,100 | — | — |
| 2023-09-28 | $9.14 | $9.14 | 43,400 | — | — |
| 2023-09-27 | $9.23 | $9.23 | 39,400 | — | — |
| 2023-09-26 | $9.29 | $9.29 | 28,700 | — | — |
| 2023-09-25 | $9.40 | $9.40 | 45,000 | — | — |
| 2023-09-22 | $9.25 | $9.25 | 54,100 | — | — |
| 2023-09-21 | $9.23 | $9.23 | 64,800 | — | — |
| 2023-09-20 | $9.72 | $9.72 | 73,900 | — | — |
| 2023-09-19 | $9.72 | $9.72 | 59,000 | — | — |
| 2023-09-18 | $9.48 | $9.48 | 91,000 | — | — |
| 2023-09-15 | $9.41 | $9.41 | 123,400 | — | — |
| 2023-09-14 | $9.83 | $9.83 | 44,300 | — | — |
| 2023-09-13 | $10.09 | $10.09 | 34,200 | — | — |
| 2023-09-12 | $10.21 | $10.21 | 49,200 | — | — |
| 2023-09-11 | $10.32 | $10.32 | 35,200 | — | — |
| 2023-09-08 | $9.86 | $9.86 | 62,700 | — | — |
| 2023-09-07 | $9.79 | $9.79 | 73,000 | — | — |
| 2023-09-06 | $10.41 | $10.41 | 45,300 | — | — |
| 2023-09-05 | $10.27 | $10.27 | 59,200 | — | — |
| 2023-09-01 | $10.44 | $10.44 | 42,000 | — | — |
| 2023-08-31 | $10.38 | $10.38 | 61,600 | — | — |
| 2023-08-30 | $10.61 | $10.61 | 36,100 | — | — |
| 2023-08-29 | $10.37 | $10.37 | 60,400 | — | — |
| 2023-08-28 | $10.09 | $10.09 | 36,400 | — | — |
| 2023-08-25 | $10.27 | $10.27 | 24,900 | — | — |
| 2023-08-24 | $10.01 | $10.01 | 37,100 | — | — |
| 2023-08-23 | $10.62 | $10.62 | 55,200 | — | — |
| 2023-08-22 | $10.45 | $10.45 | 50,300 | — | — |
| 2023-08-21 | $10.20 | $10.20 | 51,200 | — | — |
| 2023-08-18 | $10.09 | $10.09 | 37,500 | — | — |
| 2023-08-17 | $10.00 | $10.00 | 49,800 | — | — |
| 2023-08-16 | $9.99 | $9.99 | 75,500 | — | — |
| 2023-08-15 | $10.20 | $10.20 | 27,200 | — | — |
| 2023-08-14 | $10.75 | $10.75 | 95,100 | — | — |
| 2023-08-11 | $10.71 | $10.71 | 73,300 | — | — |
| 2023-08-10 | $10.74 | $10.74 | 53,700 | — | — |
| 2023-08-09 | $11.01 | $11.01 | 73,700 | — | — |
| 2023-08-08 | $11.79 | $11.79 | 24,100 | — | — |
| 2023-08-07 | $11.38 | $11.38 | 31,900 | — | — |
| 2023-08-04 | $11.22 | $11.22 | 57,400 | — | — |
| 2023-08-03 | $11.16 | $11.16 | 20,500 | — | — |
| 2023-08-02 | $11.30 | $11.30 | 29,200 | — | — |
| 2023-08-01 | $11.87 | $11.87 | 40,300 | — | — |
| 2023-07-31 | $11.90 | $11.90 | 82,300 | — | — |
| 2023-07-28 | $11.78 | $11.78 | 67,500 | — | — |
| 2023-07-27 | $11.93 | $11.93 | 90,000 | — | — |
| 2023-07-26 | $11.47 | $11.47 | 17,400 | — | — |
| 2023-07-25 | $11.35 | $11.35 | 18,400 | — | — |
| 2023-07-24 | $11.61 | $11.61 | 24,700 | — | — |
| 2023-07-21 | $11.81 | $11.81 | 42,000 | — | — |
| 2023-07-20 | $11.93 | $11.93 | 43,000 | — | — |
| 2023-07-19 | $11.69 | $11.69 | 73,100 | — | — |
| 2023-07-18 | $12.19 | $12.19 | 31,700 | — | — |
| 2023-07-17 | $12.15 | $12.15 | 45,600 | — | — |
| 2023-07-14 | $12.21 | $12.21 | 78,200 | — | — |
| 2023-07-13 | $12.38 | $12.38 | 37,900 | — | — |
| 2023-07-12 | $12.24 | $12.24 | 35,800 | — | — |
| 2023-07-11 | $11.98 | $11.98 | 49,400 | — | — |
| 2023-07-10 | $11.84 | $11.84 | 32,200 | — | — |
| 2023-07-07 | $11.63 | $11.63 | 33,800 | — | — |
| 2023-07-06 | $12.01 | $12.01 | 27,000 | — | — |
| 2023-07-05 | $12.10 | $12.10 | 43,800 | — | — |
| 2023-07-03 | $12.29 | $12.29 | 12,600 | — | — |
| 2023-06-30 | $12.35 | $12.35 | 108,400 | — | — |
| 2023-06-29 | $12.31 | $12.31 | 56,600 | — | — |
| 2023-06-28 | $12.36 | $12.36 | 38,800 | — | — |
| 2023-06-27 | $12.09 | $12.09 | 72,800 | — | — |
| 2023-06-26 | $11.59 | $11.59 | 97,900 | — | — |
| 2023-06-23 | $12.60 | $12.60 | 1,354,300 | — | — |
| 2023-06-22 | $12.53 | $12.53 | 47,700 | — | — |
| 2023-06-21 | $12.61 | $12.61 | 47,900 | — | — |
| 2023-06-20 | $12.81 | $12.81 | 86,700 | — | — |
| 2023-06-16 | $12.69 | $12.69 | 137,900 | — | — |
| 2023-06-15 | $12.61 | $12.61 | 59,600 | — | — |
| 2023-06-14 | $12.44 | $12.44 | 44,900 | — | — |
| 2023-06-13 | $12.44 | $12.44 | 52,300 | — | — |
| 2023-06-12 | $12.51 | $12.51 | 82,500 | — | — |
| 2023-06-09 | $12.48 | $12.48 | 40,300 | — | — |
| 2023-06-08 | $12.66 | $12.66 | 45,200 | — | — |
| 2023-06-07 | $12.83 | $12.83 | 81,400 | — | — |
| 2023-06-06 | $13.33 | $13.33 | 83,600 | — | — |
| 2023-06-05 | $12.20 | $12.20 | 43,900 | — | — |
| 2023-06-02 | $12.10 | $12.10 | 80,800 | — | — |
| 2023-06-01 | $12.08 | $12.08 | 42,200 | — | — |
| 2023-05-31 | $11.32 | $11.32 | 37,000 | — | — |
| 2023-05-30 | $11.40 | $11.40 | 36,300 | — | — |
| 2023-05-26 | $11.20 | $11.20 | 57,600 | — | — |
| 2023-05-25 | $10.73 | $10.73 | 49,700 | — | — |
| 2023-05-24 | $11.11 | $11.11 | 34,600 | — | — |
| 2023-05-23 | $11.73 | $11.73 | 67,100 | — | — |
| 2023-05-22 | $11.84 | $11.84 | 117,100 | — | — |
| 2023-05-19 | $12.32 | $12.32 | 103,700 | — | — |
| 2023-05-18 | $11.88 | $11.88 | 91,400 | — | — |
| 2023-05-17 | $11.42 | $11.42 | 85,000 | — | — |
| 2023-05-16 | $10.94 | $10.94 | 52,800 | — | — |
| 2023-05-15 | $10.73 | $10.73 | 39,600 | — | — |
| 2023-05-12 | $10.25 | $10.25 | 35,300 | — | — |
| 2023-05-11 | $10.21 | $10.21 | 37,400 | — | — |
| 2023-05-10 | $10.20 | $10.20 | 40,500 | — | — |
| 2023-05-09 | $10.10 | $10.10 | 34,800 | — | — |
| 2023-05-08 | $9.89 | $9.89 | 52,800 | — | — |
| 2023-05-05 | $9.71 | $9.71 | 56,800 | — | — |
| 2023-05-04 | $9.29 | $9.29 | 63,100 | — | — |
| 2023-05-03 | $9.09 | $9.09 | 88,300 | — | — |
| 2023-05-02 | $9.04 | $9.04 | 142,600 | — | — |
| 2023-05-01 | $9.06 | $9.06 | 132,500 | — | — |
| 2023-04-28 | $9.04 | $9.04 | 45,900 | — | — |
| 2023-04-27 | $9.17 | $9.17 | 90,200 | — | — |
| 2023-04-26 | $9.00 | $9.00 | 71,300 | — | — |
| 2023-04-25 | $9.05 | $9.05 | 140,200 | — | — |
| 2023-04-24 | $8.91 | $8.91 | 80,800 | — | — |
| 2023-04-21 | $8.80 | $8.80 | 87,100 | — | — |
| 2023-04-20 | $8.70 | $8.70 | 47,800 | — | — |
| 2023-04-19 | $8.77 | $8.77 | 47,400 | — | — |
| 2023-04-18 | $8.76 | $8.76 | 36,900 | — | — |
| 2023-04-17 | $8.90 | $8.90 | 47,800 | — | — |
| 2023-04-14 | $8.70 | $8.70 | 67,300 | — | — |
| 2023-04-13 | $8.65 | $8.65 | 55,600 | — | — |
| 2023-04-12 | $8.60 | $8.60 | 101,000 | — | — |
| 2023-04-11 | $8.83 | $8.83 | 48,700 | — | — |
| 2023-04-10 | $8.63 | $8.63 | 179,100 | — | — |
| 2023-04-06 | $8.63 | $8.63 | 37,400 | — | — |
| 2023-04-05 | $8.51 | $8.51 | 90,100 | — | — |
| 2023-04-04 | $8.66 | $8.66 | 101,300 | — | — |
| 2023-04-03 | $9.32 | $9.32 | 85,400 | — | — |
| 2023-03-31 | $9.28 | $9.28 | 126,100 | — | — |
| 2023-03-30 | $8.88 | $8.88 | 75,200 | — | — |
| 2023-03-29 | $9.32 | $9.32 | 74,200 | — | — |
| 2023-03-28 | $9.23 | $9.23 | 122,800 | — | — |
| 2023-03-27 | $8.90 | $8.90 | 99,900 | — | — |
| 2023-03-24 | $9.60 | $9.60 | 128,600 | — | — |
| 2023-03-23 | $10.34 | $10.34 | 635,400 | — | — |
| 2023-03-22 | $10.08 | $10.08 | 101,100 | — | — |
| 2023-03-21 | $10.48 | $10.48 | 89,700 | — | — |
| 2023-03-20 | $10.21 | $10.21 | 100,300 | — | — |
| 2023-03-17 | $10.35 | $10.35 | 1,039,900 | — | — |
| 2023-03-16 | $10.21 | $10.21 | 163,400 | — | — |
| 2023-03-15 | $10.18 | $10.18 | 111,800 | — | — |
| 2023-03-14 | $10.31 | $10.31 | 82,200 | — | — |
| 2023-03-13 | $10.41 | $10.41 | 94,100 | — | — |
| 2023-03-10 | $10.00 | $10.00 | 276,500 | — | — |
| 2023-03-09 | $10.00 | $10.00 | 91,000 | — | — |
| 2023-03-08 | $10.52 | $10.52 | 92,500 | — | — |
| 2023-03-07 | $10.60 | $10.60 | 88,600 | — | — |
| 2023-03-06 | $10.79 | $10.79 | 83,800 | — | — |
| 2023-03-03 | $10.22 | $10.22 | 64,200 | — | — |
| 2023-03-02 | $10.01 | $10.01 | 35,700 | — | — |
| 2023-03-01 | $10.10 | $10.10 | 57,000 | — | — |
| 2023-02-28 | $9.99 | $9.99 | 77,100 | — | — |
| 2023-02-27 | $10.07 | $10.07 | 68,700 | — | — |
| 2023-02-24 | $10.31 | $10.31 | 47,000 | — | — |
| 2023-02-23 | $10.46 | $10.46 | 89,400 | — | — |
| 2023-02-22 | $10.28 | $10.28 | 84,300 | — | — |
| 2023-02-21 | $10.38 | $10.38 | 114,100 | — | — |
| 2023-02-17 | $10.34 | $10.34 | 77,200 | — | — |
| 2023-02-16 | $10.35 | $10.35 | 84,400 | — | — |
| 2023-02-15 | $11.15 | $11.15 | 36,500 | — | — |
| 2023-02-14 | $11.06 | $11.06 | 86,100 | — | — |
| 2023-02-13 | $10.74 | $10.74 | 61,100 | — | — |
| 2023-02-10 | $10.74 | $10.74 | 176,500 | — | — |
| 2023-02-09 | $10.99 | $10.99 | 50,700 | — | — |
| 2023-02-08 | $11.43 | $11.43 | 88,500 | — | — |
| 2023-02-07 | $12.11 | $12.11 | 83,100 | — | — |
| 2023-02-06 | $11.21 | $11.21 | 67,900 | — | — |
| 2023-02-03 | $10.13 | $10.13 | 120,900 | — | — |
| 2023-02-02 | $10.25 | $10.25 | 141,300 | — | — |
| 2023-02-01 | $10.30 | $10.30 | 158,300 | — | — |
| 2023-01-31 | $10.41 | $10.41 | 111,900 | — | — |
| 2023-01-30 | $10.58 | $10.58 | 118,500 | — | — |
| 2023-01-27 | $10.07 | $10.07 | 119,400 | — | — |
| 2023-01-26 | $10.04 | $10.04 | 218,700 | — | — |
| 2023-01-25 | $10.04 | $10.04 | 97,500 | — | — |
| 2023-01-24 | $10.50 | $10.50 | 36,900 | — | — |
| 2023-01-23 | $10.65 | $10.65 | 39,800 | — | — |
| 2023-01-20 | $10.50 | $10.50 | 37,400 | — | — |
| 2023-01-19 | $10.18 | $10.18 | 83,200 | — | — |
| 2023-01-18 | $10.45 | $10.45 | 40,900 | — | — |
| 2023-01-17 | $11.19 | $11.19 | 74,000 | — | — |
| 2023-01-13 | $11.40 | $11.40 | 117,200 | — | — |
| 2023-01-12 | $10.87 | $10.87 | 161,600 | — | — |
| 2023-01-11 | $10.89 | $10.89 | 46,100 | — | — |
| 2023-01-10 | $11.18 | $11.18 | 89,000 | — | — |
| 2023-01-09 | $10.48 | $10.48 | 181,300 | — | — |
| 2023-01-06 | $10.50 | $10.50 | 50,000 | — | — |
| 2023-01-05 | $10.37 | $10.37 | 68,900 | — | — |
| 2023-01-04 | $10.69 | $10.69 | 41,900 | — | — |
| 2023-01-03 | $10.67 | $10.67 | 298,000 | — | — |