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
- 2021-07-28 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 | $9.86 | $9.86 | 6,554,000 | — | — |
| 2023-12-28 | $13.22 | $13.22 | 2,944,800 | — | — |
| 2023-12-27 | $13.67 | $13.67 | 3,352,700 | — | — |
| 2023-12-26 | $11.44 | $11.44 | 4,411,400 | — | — |
| 2023-12-22 | $10.22 | $10.22 | 3,370,500 | — | — |
| 2023-12-21 | $8.45 | $8.45 | 1,399,600 | — | — |
| 2023-12-20 | $8.18 | $8.18 | 1,789,200 | — | — |
| 2023-12-19 | $7.84 | $7.84 | 798,800 | — | — |
| 2023-12-18 | $7.79 | $7.79 | 1,916,900 | — | — |
| 2023-12-15 | $7.90 | $7.90 | 2,300,500 | — | — |
| 2023-12-14 | $6.59 | $6.59 | 1,086,900 | — | — |
| 2023-12-13 | $6.49 | $6.49 | 651,400 | — | — |
| 2023-12-12 | $5.95 | $5.95 | 634,000 | — | — |
| 2023-12-11 | $5.55 | $5.55 | 1,817,600 | — | — |
| 2023-12-08 | $6.23 | $6.23 | 1,259,800 | — | — |
| 2023-12-07 | $5.77 | $5.77 | 1,099,000 | — | — |
| 2023-12-06 | $5.70 | $5.70 | 1,277,600 | — | — |
| 2023-12-05 | $5.58 | $5.58 | 871,800 | — | — |
| 2023-12-04 | $5.30 | $5.30 | 1,680,700 | — | — |
| 2023-12-01 | $5.00 | $5.00 | 816,100 | — | — |
| 2023-11-30 | $4.50 | $4.50 | 1,469,100 | — | — |
| 2023-11-29 | $4.70 | $4.70 | 501,600 | — | — |
| 2023-11-28 | $4.55 | $4.55 | 720,900 | — | — |
| 2023-11-27 | $4.18 | $4.18 | 406,400 | — | — |
| 2023-11-24 | $4.32 | $4.32 | 529,100 | — | — |
| 2023-11-22 | $4.11 | $4.11 | 509,600 | — | — |
| 2023-11-21 | $4.14 | $4.14 | 1,010,000 | — | — |
| 2023-11-20 | $4.76 | $4.76 | 700,100 | — | — |
| 2023-11-17 | $4.00 | $4.00 | 388,000 | — | — |
| 2023-11-16 | $3.99 | $3.99 | 896,500 | — | — |
| 2023-11-15 | $4.28 | $4.28 | 1,305,400 | — | — |
| 2023-11-14 | $5.00 | $5.00 | 693,300 | — | — |
| 2023-11-13 | $3.77 | $3.77 | 455,900 | — | — |
| 2023-11-10 | $3.97 | $3.97 | 350,100 | — | — |
| 2023-11-09 | $3.53 | $3.53 | 685,300 | — | — |
| 2023-11-08 | $3.77 | $3.77 | 254,400 | — | — |
| 2023-11-07 | $3.80 | $3.80 | 349,900 | — | — |
| 2023-11-06 | $3.89 | $3.89 | 764,400 | — | — |
| 2023-11-03 | $3.99 | $3.99 | 500,100 | — | — |
| 2023-11-02 | $3.82 | $3.82 | 797,400 | — | — |
| 2023-11-01 | $3.83 | $3.83 | 936,600 | — | — |
| 2023-10-31 | $3.74 | $3.74 | 282,400 | — | — |
| 2023-10-30 | $3.62 | $3.62 | 797,400 | — | — |
| 2023-10-27 | $3.78 | $3.78 | 580,200 | — | — |
| 2023-10-26 | $3.19 | $3.19 | 842,300 | — | — |
| 2023-10-25 | $3.72 | $3.72 | 793,900 | — | — |
| 2023-10-24 | $3.10 | $3.10 | 892,700 | — | — |
| 2023-10-23 | $2.93 | $2.93 | 636,700 | — | — |
| 2023-10-20 | $3.20 | $3.20 | 722,400 | — | — |
| 2023-10-19 | $3.41 | $3.41 | 623,100 | — | — |
| 2023-10-18 | $3.55 | $3.55 | 388,300 | — | — |
| 2023-10-17 | $4.00 | $4.00 | 336,300 | — | — |
| 2023-10-16 | $3.96 | $3.96 | 759,000 | — | — |
| 2023-10-13 | $4.50 | $4.50 | 796,800 | — | — |
| 2023-10-12 | $5.64 | $5.64 | 225,800 | — | — |
| 2023-10-11 | $5.75 | $5.75 | 293,700 | — | — |
| 2023-10-10 | $7.37 | $7.37 | 154,200 | — | — |
| 2023-10-09 | $6.99 | $6.99 | 129,400 | — | — |
| 2023-10-06 | $7.83 | $7.83 | 95,000 | — | — |
| 2023-10-05 | $8.00 | $8.00 | 66,200 | — | — |
| 2023-10-04 | $8.51 | $8.51 | 78,400 | — | — |
| 2023-10-03 | $8.68 | $8.68 | 119,400 | — | — |
| 2023-10-02 | $9.62 | $9.62 | 102,300 | — | — |
| 2023-09-29 | $9.64 | $9.64 | 84,400 | — | — |
| 2023-09-28 | $9.80 | $9.80 | 89,100 | — | — |
| 2023-09-27 | $9.98 | $9.98 | 131,900 | — | — |
| 2023-09-26 | $9.53 | $9.53 | 163,100 | — | — |
| 2023-09-25 | $11.22 | $11.22 | 18,400 | — | — |
| 2023-09-22 | $12.01 | $12.01 | 83,200 | — | — |
| 2023-09-21 | $13.58 | $13.58 | 69,300 | — | — |
| 2023-09-20 | $12.95 | $12.95 | 23,800 | — | — |
| 2023-09-19 | $13.58 | $13.58 | 75,600 | — | — |
| 2023-09-18 | $12.93 | $12.93 | 185,500 | — | — |
| 2023-09-15 | $13.00 | $13.00 | 597,500 | — | — |
| 2023-09-14 | $11.00 | $11.00 | 129,400 | — | — |
| 2023-09-13 | $10.26 | $10.26 | 159,500 | — | — |
| 2023-09-12 | $9.70 | $9.70 | 186,300 | — | — |
| 2023-09-11 | $10.41 | $10.41 | 45,600 | — | — |
| 2023-09-08 | $11.53 | $11.53 | 8,000 | — | — |
| 2023-09-07 | $11.60 | $11.60 | 31,600 | — | — |
| 2023-09-06 | $12.11 | $12.11 | 44,200 | — | — |
| 2023-09-05 | $12.75 | $12.75 | 46,100 | — | — |
| 2023-09-01 | $12.71 | $12.71 | 44,300 | — | — |
| 2023-08-31 | $13.55 | $13.55 | 750,700 | — | — |
| 2023-08-30 | $13.78 | $13.78 | 101,600 | — | — |
| 2023-08-29 | $13.56 | $13.56 | 107,400 | — | — |
| 2023-08-28 | $13.99 | $13.99 | 105,600 | — | — |
| 2023-08-25 | $14.00 | $14.00 | 82,800 | — | — |
| 2023-08-24 | $13.62 | $13.62 | 71,600 | — | — |
| 2023-08-23 | $13.82 | $13.82 | 114,000 | — | — |
| 2023-08-22 | $13.89 | $13.89 | 64,300 | — | — |
| 2023-08-21 | $13.76 | $13.76 | 36,200 | — | — |
| 2023-08-18 | $13.29 | $13.29 | 100,500 | — | — |
| 2023-08-17 | $13.73 | $13.73 | 80,400 | — | — |
| 2023-08-16 | $14.31 | $14.31 | 123,700 | — | — |
| 2023-08-15 | $13.51 | $13.51 | 40,700 | — | — |
| 2023-08-14 | $11.96 | $11.96 | 98,200 | — | — |
| 2023-08-11 | $12.58 | $12.58 | 622,800 | — | — |
| 2023-08-10 | $9.29 | $9.29 | 17,400 | — | — |
| 2023-08-09 | $9.76 | $9.76 | 11,200 | — | — |
| 2023-08-08 | $9.28 | $9.28 | 41,400 | — | — |
| 2023-08-07 | $9.50 | $9.50 | 38,400 | — | — |
| 2023-08-04 | $9.16 | $9.16 | 26,100 | — | — |
| 2023-08-03 | $9.94 | $9.94 | 70,700 | — | — |
| 2023-08-02 | $10.22 | $10.22 | 51,700 | — | — |
| 2023-08-01 | $10.20 | $10.20 | 65,500 | — | — |
| 2023-07-31 | $10.42 | $10.42 | 35,200 | — | — |
| 2023-07-28 | $10.20 | $10.20 | 41,300 | — | — |
| 2023-07-27 | $10.20 | $10.20 | 42,200 | — | — |
| 2023-07-26 | $10.20 | $10.20 | 14,800 | — | — |
| 2023-07-25 | $10.27 | $10.27 | 22,600 | — | — |
| 2023-07-24 | $10.25 | $10.25 | 52,100 | — | — |
| 2023-07-21 | $11.28 | $11.28 | 91,800 | — | — |
| 2023-07-20 | $12.05 | $12.05 | 48,000 | — | — |
| 2023-07-19 | $12.42 | $12.42 | 114,100 | — | — |
| 2023-07-18 | $12.91 | $12.91 | 40,700 | — | — |
| 2023-07-17 | $14.27 | $14.27 | 65,200 | — | — |
| 2023-07-14 | $14.01 | $14.01 | 193,700 | — | — |
| 2023-07-13 | $13.74 | $13.74 | 63,900 | — | — |
| 2023-07-12 | $11.90 | $11.90 | 49,300 | — | — |
| 2023-07-11 | $12.61 | $12.61 | 59,200 | — | — |
| 2023-07-10 | $13.20 | $13.20 | 84,900 | — | — |
| 2023-07-07 | $12.64 | $12.64 | 35,200 | — | — |
| 2023-07-06 | $12.49 | $12.49 | 24,900 | — | — |
| 2023-07-05 | $11.79 | $11.79 | 20,300 | — | — |
| 2023-07-03 | $11.49 | $11.49 | 12,500 | — | — |
| 2023-06-30 | $11.20 | $11.20 | 39,100 | — | — |
| 2023-06-29 | $11.88 | $11.88 | 97,800 | — | — |
| 2023-06-28 | $10.47 | $10.47 | 22,900 | — | — |
| 2023-06-27 | $10.54 | $10.54 | 117,800 | — | — |
| 2023-06-26 | $11.00 | $11.00 | 34,000 | — | — |
| 2023-06-23 | $11.37 | $11.37 | 33,300 | — | — |
| 2023-06-22 | $11.41 | $11.41 | 95,900 | — | — |
| 2023-06-21 | $10.88 | $10.88 | 107,500 | — | — |
| 2023-06-20 | $10.73 | $10.73 | 387,300 | — | — |
| 2023-06-16 | $11.41 | $11.41 | 712,300 | — | — |
| 2023-06-15 | $7.56 | $7.56 | 214,400 | — | — |
| 2023-06-14 | $7.48 | $7.48 | 118,000 | — | — |
| 2023-06-13 | $7.40 | $7.40 | 345,000 | — | — |
| 2023-06-12 | $6.24 | $6.24 | 225,700 | — | — |
| 2023-06-09 | $5.05 | $5.05 | 19,700 | — | — |
| 2023-06-08 | $5.01 | $5.01 | 9,400 | — | — |
| 2023-06-07 | $4.99 | $4.99 | 37,000 | — | — |
| 2023-06-06 | $5.17 | $5.17 | 56,700 | — | — |
| 2023-06-05 | $4.83 | $4.83 | 183,600 | — | — |
| 2023-06-02 | $4.85 | $4.85 | 10,500 | — | — |
| 2023-06-01 | $5.03 | $5.03 | 5,900 | — | — |
| 2023-05-31 | $4.92 | $4.92 | 42,400 | — | — |
| 2023-05-30 | $5.03 | $5.03 | 30,800 | — | — |
| 2023-05-26 | $5.12 | $5.12 | 10,700 | — | — |
| 2023-05-25 | $4.93 | $4.93 | 1,900 | — | — |
| 2023-05-24 | $5.00 | $5.00 | 10,600 | — | — |
| 2023-05-23 | $5.14 | $5.14 | 14,800 | — | — |
| 2023-05-22 | $4.87 | $4.87 | 15,300 | — | — |
| 2023-05-19 | $4.81 | $4.81 | 90,800 | — | — |
| 2023-05-18 | $5.06 | $5.06 | 32,100 | — | — |
| 2023-05-17 | $5.42 | $5.42 | 16,200 | — | — |
| 2023-05-16 | $5.46 | $5.46 | 26,600 | — | — |
| 2023-05-15 | $5.55 | $5.55 | 49,300 | — | — |
| 2023-05-12 | $5.62 | $5.62 | 65,500 | — | — |
| 2023-05-11 | $5.51 | $5.51 | 69,600 | — | — |
| 2023-05-10 | $6.06 | $6.06 | 11,500 | — | — |
| 2023-05-09 | $5.93 | $5.93 | 31,200 | — | — |
| 2023-05-08 | $5.79 | $5.79 | 70,600 | — | — |
| 2023-05-05 | $6.27 | $6.27 | 68,400 | — | — |
| 2023-05-04 | $6.25 | $6.25 | 81,000 | — | — |
| 2023-05-03 | $6.81 | $6.81 | 27,500 | — | — |
| 2023-05-02 | $7.19 | $7.19 | 28,400 | — | — |
| 2023-05-01 | $7.35 | $7.35 | 23,900 | — | — |
| 2023-04-28 | $7.50 | $7.50 | 85,500 | — | — |
| 2023-04-27 | $7.60 | $7.60 | 27,200 | — | — |
| 2023-04-26 | $7.71 | $7.71 | 84,000 | — | — |
| 2023-04-25 | $6.92 | $6.92 | 66,900 | — | — |
| 2023-04-24 | $6.92 | $6.92 | 55,900 | — | — |
| 2023-04-21 | $6.68 | $6.68 | 181,700 | — | — |
| 2023-04-20 | $6.15 | $6.15 | 194,500 | — | — |
| 2023-04-19 | $6.41 | $6.41 | 81,000 | — | — |
| 2023-04-18 | $6.70 | $6.70 | 241,400 | — | — |
| 2023-04-17 | $6.90 | $6.90 | 202,000 | — | — |
| 2023-04-14 | $7.03 | $7.03 | 554,700 | — | — |
| 2023-04-13 | $10.00 | $10.00 | 349,900 | — | — |
| 2023-04-12 | $8.35 | $8.35 | 231,600 | — | — |
| 2023-04-11 | $8.76 | $8.76 | 349,200 | — | — |
| 2023-04-10 | $11.75 | $11.75 | 324,000 | — | — |
| 2023-04-06 | $10.53 | $10.53 | 56,200 | — | — |
| 2023-04-05 | $10.20 | $10.20 | 242,700 | — | — |
| 2023-04-04 | $10.85 | $10.85 | 106,600 | — | — |
| 2023-04-03 | $10.85 | $10.85 | 4,900 | — | — |
| 2023-03-31 | $10.85 | $10.85 | 4,000 | — | — |
| 2023-03-30 | $10.85 | $10.85 | 56,400 | — | — |
| 2023-03-29 | $10.84 | $10.84 | 22,100 | — | — |
| 2023-03-28 | $10.80 | $10.80 | 142,500 | — | — |
| 2023-03-27 | $10.74 | $10.74 | 5,300 | — | — |
| 2023-03-24 | $10.73 | $10.73 | 52,700 | — | — |
| 2023-03-23 | $10.71 | $10.71 | 2,200 | — | — |
| 2023-03-22 | $10.73 | $10.73 | 100 | — | — |
| 2023-03-21 | $10.70 | $10.70 | 100 | — | — |
| 2023-03-20 | $10.70 | $10.70 | 6,000 | — | — |
| 2023-03-17 | $10.72 | $10.72 | 0 | — | — |
| 2023-03-16 | $10.72 | $10.72 | 1,000 | — | — |
| 2023-03-15 | $10.72 | $10.72 | 0 | — | — |
| 2023-03-14 | $10.72 | $10.72 | 0 | — | — |
| 2023-03-13 | $10.72 | $10.72 | 0 | — | — |
| 2023-03-10 | $10.72 | $10.72 | 100 | — | — |
| 2023-03-09 | $10.70 | $10.70 | 100 | — | — |
| 2023-03-08 | $10.70 | $10.70 | 1,500 | — | — |
| 2023-03-07 | $10.60 | $10.60 | 200 | — | — |
| 2023-03-06 | $10.60 | $10.60 | 1,100 | — | — |
| 2023-03-03 | $10.66 | $10.66 | 700 | — | — |
| 2023-03-02 | $10.65 | $10.65 | 0 | — | — |
| 2023-03-01 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-28 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-27 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-24 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-23 | $10.65 | $10.65 | 600 | — | — |
| 2023-02-22 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-21 | $10.65 | $10.65 | 500 | — | — |
| 2023-02-17 | $10.65 | $10.65 | 100 | — | — |
| 2023-02-16 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-15 | $10.65 | $10.65 | 0 | — | — |
| 2023-02-14 | $10.65 | $10.65 | 400 | — | — |
| 2023-02-13 | $10.70 | $10.70 | 0 | — | — |
| 2023-02-10 | $10.70 | $10.70 | 0 | — | — |
| 2023-02-09 | $10.70 | $10.70 | 0 | — | — |
| 2023-02-08 | $10.70 | $10.70 | 6,800 | — | — |
| 2023-02-07 | $10.55 | $10.55 | 1,400 | — | — |
| 2023-02-06 | $10.55 | $10.55 | 0 | — | — |
| 2023-02-03 | $10.55 | $10.55 | 0 | — | — |
| 2023-02-02 | $10.55 | $10.55 | 100 | — | — |
| 2023-02-01 | $10.57 | $10.57 | 300 | — | — |
| 2023-01-31 | $10.53 | $10.53 | 0 | — | — |
| 2023-01-30 | $10.53 | $10.53 | 100 | — | — |
| 2023-01-27 | $10.53 | $10.53 | 0 | — | — |
| 2023-01-26 | $10.53 | $10.53 | 0 | — | — |
| 2023-01-25 | $10.53 | $10.53 | 0 | — | — |
| 2023-01-24 | $10.53 | $10.53 | 1,300 | — | — |
| 2023-01-23 | $10.56 | $10.56 | 0 | — | — |
| 2023-01-20 | $10.56 | $10.56 | 200 | — | — |
| 2023-01-19 | $10.55 | $10.55 | 0 | — | — |
| 2023-01-18 | $10.55 | $10.55 | 200 | — | — |
| 2023-01-17 | $10.55 | $10.55 | 1,300 | — | — |
| 2023-01-13 | $10.55 | $10.55 | 0 | — | — |
| 2023-01-12 | $10.55 | $10.55 | 0 | — | — |
| 2023-01-11 | $10.55 | $10.55 | 0 | — | — |
| 2023-01-10 | $10.55 | $10.55 | 100 | — | — |
| 2023-01-09 | $10.55 | $10.55 | 800 | — | — |
| 2023-01-06 | $10.49 | $10.49 | 0 | — | — |
| 2023-01-05 | $10.49 | $10.49 | 0 | — | — |
| 2023-01-04 | $10.49 | $10.49 | 600 | — | — |
| 2023-01-03 | $10.49 | $10.49 | 1,300 | — | — |