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
- 2020-09-18 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 | $8.75 | $8.75 | 821,900 | — | — |
| 2023-12-28 | $9.07 | $9.07 | 1,109,600 | — | — |
| 2023-12-27 | $9.05 | $9.05 | 409,400 | — | — |
| 2023-12-26 | $8.85 | $8.85 | 295,700 | — | — |
| 2023-12-22 | $8.75 | $8.75 | 858,900 | — | — |
| 2023-12-21 | $8.02 | $8.02 | 466,900 | — | — |
| 2023-12-20 | $7.53 | $7.53 | 630,600 | — | — |
| 2023-12-19 | $8.00 | $8.00 | 810,800 | — | — |
| 2023-12-18 | $7.88 | $7.88 | 406,400 | — | — |
| 2023-12-15 | $8.00 | $8.00 | 3,542,200 | — | — |
| 2023-12-14 | $7.72 | $7.72 | 971,000 | — | — |
| 2023-12-13 | $7.19 | $7.19 | 864,100 | — | — |
| 2023-12-12 | $7.70 | $7.70 | 711,800 | — | — |
| 2023-12-11 | $6.94 | $6.94 | 475,500 | — | — |
| 2023-12-08 | $6.47 | $6.47 | 1,168,800 | — | — |
| 2023-12-07 | $5.98 | $5.98 | 408,900 | — | — |
| 2023-12-06 | $5.54 | $5.54 | 262,500 | — | — |
| 2023-12-05 | $5.65 | $5.65 | 318,700 | — | — |
| 2023-12-04 | $6.10 | $6.10 | 476,100 | — | — |
| 2023-12-01 | $6.10 | $6.10 | 652,100 | — | — |
| 2023-11-30 | $5.98 | $5.98 | 900,700 | — | — |
| 2023-11-29 | $5.93 | $5.93 | 388,200 | — | — |
| 2023-11-28 | $5.98 | $5.98 | 176,100 | — | — |
| 2023-11-27 | $6.06 | $6.06 | 423,700 | — | — |
| 2023-11-24 | $6.45 | $6.45 | 134,400 | — | — |
| 2023-11-22 | $6.05 | $6.05 | 169,700 | — | — |
| 2023-11-21 | $5.83 | $5.83 | 134,800 | — | — |
| 2023-11-20 | $6.05 | $6.05 | 194,900 | — | — |
| 2023-11-17 | $6.01 | $6.01 | 243,900 | — | — |
| 2023-11-16 | $5.66 | $5.66 | 204,800 | — | — |
| 2023-11-15 | $6.00 | $6.00 | 357,800 | — | — |
| 2023-11-14 | $5.74 | $5.74 | 383,900 | — | — |
| 2023-11-13 | $5.27 | $5.27 | 259,500 | — | — |
| 2023-11-10 | $5.27 | $5.27 | 240,700 | — | — |
| 2023-11-09 | $5.40 | $5.40 | 228,200 | — | — |
| 2023-11-08 | $5.57 | $5.57 | 436,400 | — | — |
| 2023-11-07 | $6.05 | $6.05 | 795,900 | — | — |
| 2023-11-06 | $6.19 | $6.19 | 222,500 | — | — |
| 2023-11-03 | $6.41 | $6.41 | 380,300 | — | — |
| 2023-11-02 | $5.95 | $5.95 | 318,900 | — | — |
| 2023-11-01 | $5.78 | $5.78 | 284,700 | — | — |
| 2023-10-31 | $5.73 | $5.73 | 418,900 | — | — |
| 2023-10-30 | $5.64 | $5.64 | 959,600 | — | — |
| 2023-10-27 | $5.29 | $5.29 | 345,900 | — | — |
| 2023-10-26 | $5.46 | $5.46 | 319,300 | — | — |
| 2023-10-25 | $5.71 | $5.71 | 216,700 | — | — |
| 2023-10-24 | $5.92 | $5.92 | 264,200 | — | — |
| 2023-10-23 | $5.54 | $5.54 | 402,200 | — | — |
| 2023-10-20 | $5.79 | $5.79 | 283,300 | — | — |
| 2023-10-19 | $5.76 | $5.76 | 334,100 | — | — |
| 2023-10-18 | $6.10 | $6.10 | 350,400 | — | — |
| 2023-10-17 | $6.24 | $6.24 | 391,600 | — | — |
| 2023-10-16 | $6.25 | $6.25 | 317,300 | — | — |
| 2023-10-13 | $5.99 | $5.99 | 422,500 | — | — |
| 2023-10-12 | $5.88 | $5.88 | 664,900 | — | — |
| 2023-10-11 | $6.12 | $6.12 | 655,200 | — | — |
| 2023-10-10 | $6.63 | $6.63 | 1,004,700 | — | — |
| 2023-10-09 | $6.70 | $6.70 | 608,100 | — | — |
| 2023-10-06 | $6.88 | $6.88 | 514,300 | — | — |
| 2023-10-05 | $6.85 | $6.85 | 666,000 | — | — |
| 2023-10-04 | $6.63 | $6.63 | 732,500 | — | — |
| 2023-10-03 | $6.66 | $6.66 | 511,200 | — | — |
| 2023-10-02 | $6.87 | $6.87 | 924,400 | — | — |
| 2023-09-29 | $7.40 | $7.40 | 640,700 | — | — |
| 2023-09-28 | $7.49 | $7.49 | 550,900 | — | — |
| 2023-09-27 | $7.70 | $7.70 | 385,500 | — | — |
| 2023-09-26 | $7.81 | $7.81 | 690,100 | — | — |
| 2023-09-25 | $7.79 | $7.79 | 460,000 | — | — |
| 2023-09-22 | $7.86 | $7.86 | 266,600 | — | — |
| 2023-09-21 | $7.96 | $7.96 | 385,900 | — | — |
| 2023-09-20 | $8.22 | $8.22 | 1,252,400 | — | — |
| 2023-09-19 | $8.69 | $8.69 | 1,229,000 | — | — |
| 2023-09-18 | $9.07 | $9.07 | 476,400 | — | — |
| 2023-09-15 | $9.41 | $9.41 | 429,500 | — | — |
| 2023-09-14 | $9.92 | $9.92 | 487,600 | — | — |
| 2023-09-13 | $9.53 | $9.53 | 209,100 | — | — |
| 2023-09-12 | $9.47 | $9.47 | 246,700 | — | — |
| 2023-09-11 | $9.11 | $9.11 | 225,800 | — | — |
| 2023-09-08 | $9.45 | $9.45 | 690,900 | — | — |
| 2023-09-07 | $9.63 | $9.63 | 446,400 | — | — |
| 2023-09-06 | $9.42 | $9.42 | 318,500 | — | — |
| 2023-09-05 | $8.99 | $8.99 | 467,500 | — | — |
| 2023-09-01 | $9.33 | $9.33 | 460,800 | — | — |
| 2023-08-31 | $9.05 | $9.05 | 483,600 | — | — |
| 2023-08-30 | $9.17 | $9.17 | 166,000 | — | — |
| 2023-08-29 | $9.18 | $9.18 | 222,800 | — | — |
| 2023-08-28 | $9.11 | $9.11 | 205,900 | — | — |
| 2023-08-25 | $8.97 | $8.97 | 286,500 | — | — |
| 2023-08-24 | $8.85 | $8.85 | 215,000 | — | — |
| 2023-08-23 | $9.17 | $9.17 | 300,300 | — | — |
| 2023-08-22 | $9.43 | $9.43 | 395,200 | — | — |
| 2023-08-21 | $9.17 | $9.17 | 586,400 | — | — |
| 2023-08-18 | $8.24 | $8.24 | 294,700 | — | — |
| 2023-08-17 | $8.40 | $8.40 | 289,600 | — | — |
| 2023-08-16 | $9.05 | $9.05 | 2,100,100 | — | — |
| 2023-08-15 | $7.64 | $7.64 | 275,900 | — | — |
| 2023-08-14 | $7.80 | $7.80 | 261,400 | — | — |
| 2023-08-11 | $8.11 | $8.11 | 104,200 | — | — |
| 2023-08-10 | $8.19 | $8.19 | 159,300 | — | — |
| 2023-08-09 | $8.13 | $8.13 | 147,000 | — | — |
| 2023-08-08 | $8.16 | $8.16 | 156,200 | — | — |
| 2023-08-07 | $7.87 | $7.87 | 612,600 | — | — |
| 2023-08-04 | $8.53 | $8.53 | 419,600 | — | — |
| 2023-08-03 | $8.98 | $8.98 | 283,900 | — | — |
| 2023-08-02 | $8.95 | $8.95 | 309,600 | — | — |
| 2023-08-01 | $8.95 | $8.95 | 187,100 | — | — |
| 2023-07-31 | $9.32 | $9.32 | 311,200 | — | — |
| 2023-07-28 | $9.09 | $9.09 | 202,400 | — | — |
| 2023-07-27 | $8.77 | $8.77 | 350,200 | — | — |
| 2023-07-26 | $9.03 | $9.03 | 185,800 | — | — |
| 2023-07-25 | $8.63 | $8.63 | 197,600 | — | — |
| 2023-07-24 | $8.73 | $8.73 | 206,800 | — | — |
| 2023-07-21 | $8.96 | $8.96 | 196,900 | — | — |
| 2023-07-20 | $8.96 | $8.96 | 268,200 | — | — |
| 2023-07-19 | $9.09 | $9.09 | 481,100 | — | — |
| 2023-07-18 | $9.72 | $9.72 | 620,800 | — | — |
| 2023-07-17 | $9.13 | $9.13 | 341,300 | — | — |
| 2023-07-14 | $9.09 | $9.09 | 299,900 | — | — |
| 2023-07-13 | $9.53 | $9.53 | 509,200 | — | — |
| 2023-07-12 | $9.06 | $9.06 | 955,600 | — | — |
| 2023-07-11 | $10.06 | $10.06 | 609,200 | — | — |
| 2023-07-10 | $10.67 | $10.67 | 775,400 | — | — |
| 2023-07-07 | $9.88 | $9.88 | 2,109,600 | — | — |
| 2023-07-06 | $9.34 | $9.34 | 556,400 | — | — |
| 2023-07-05 | $8.90 | $8.90 | 440,000 | — | — |
| 2023-07-03 | $8.49 | $8.49 | 144,500 | — | — |
| 2023-06-30 | $8.28 | $8.28 | 202,600 | — | — |
| 2023-06-29 | $8.01 | $8.01 | 181,100 | — | — |
| 2023-06-28 | $8.00 | $8.00 | 214,300 | — | — |
| 2023-06-27 | $7.86 | $7.86 | 183,300 | — | — |
| 2023-06-26 | $7.58 | $7.58 | 222,200 | — | — |
| 2023-06-23 | $7.86 | $7.86 | 347,300 | — | — |
| 2023-06-22 | $7.99 | $7.99 | 178,100 | — | — |
| 2023-06-21 | $8.34 | $8.34 | 188,700 | — | — |
| 2023-06-20 | $8.30 | $8.30 | 349,400 | — | — |
| 2023-06-16 | $7.69 | $7.69 | 179,300 | — | — |
| 2023-06-15 | $8.05 | $8.05 | 151,300 | — | — |
| 2023-06-14 | $7.88 | $7.88 | 153,200 | — | — |
| 2023-06-13 | $8.09 | $8.09 | 111,100 | — | — |
| 2023-06-12 | $8.03 | $8.03 | 137,100 | — | — |
| 2023-06-09 | $7.84 | $7.84 | 129,700 | — | — |
| 2023-06-08 | $8.06 | $8.06 | 164,400 | — | — |
| 2023-06-07 | $8.26 | $8.26 | 297,700 | — | — |
| 2023-06-06 | $8.21 | $8.21 | 356,200 | — | — |
| 2023-06-05 | $7.48 | $7.48 | 177,200 | — | — |
| 2023-06-02 | $7.88 | $7.88 | 173,900 | — | — |
| 2023-06-01 | $7.59 | $7.59 | 129,700 | — | — |
| 2023-05-31 | $7.34 | $7.34 | 161,000 | — | — |
| 2023-05-30 | $7.46 | $7.46 | 201,000 | — | — |
| 2023-05-26 | $7.65 | $7.65 | 178,100 | — | — |
| 2023-05-25 | $7.48 | $7.48 | 258,800 | — | — |
| 2023-05-24 | $7.89 | $7.89 | 219,800 | — | — |
| 2023-05-23 | $8.17 | $8.17 | 176,100 | — | — |
| 2023-05-22 | $8.24 | $8.24 | 181,400 | — | — |
| 2023-05-19 | $8.06 | $8.06 | 177,900 | — | — |
| 2023-05-18 | $8.42 | $8.42 | 91,100 | — | — |
| 2023-05-17 | $8.50 | $8.50 | 129,500 | — | — |
| 2023-05-16 | $8.39 | $8.39 | 197,500 | — | — |
| 2023-05-15 | $8.54 | $8.54 | 178,000 | — | — |
| 2023-05-12 | $8.24 | $8.24 | 133,200 | — | — |
| 2023-05-11 | $8.52 | $8.52 | 208,300 | — | — |
| 2023-05-10 | $8.59 | $8.59 | 184,700 | — | — |
| 2023-05-09 | $8.19 | $8.19 | 161,300 | — | — |
| 2023-05-08 | $8.46 | $8.46 | 305,400 | — | — |
| 2023-05-05 | $8.04 | $8.04 | 161,300 | — | — |
| 2023-05-04 | $7.79 | $7.79 | 194,900 | — | — |
| 2023-05-03 | $7.83 | $7.83 | 161,700 | — | — |
| 2023-05-02 | $7.97 | $7.97 | 325,000 | — | — |
| 2023-05-01 | $8.08 | $8.08 | 213,400 | — | — |
| 2023-04-28 | $8.02 | $8.02 | 146,300 | — | — |
| 2023-04-27 | $8.08 | $8.08 | 310,100 | — | — |
| 2023-04-26 | $8.17 | $8.17 | 238,200 | — | — |
| 2023-04-25 | $8.24 | $8.24 | 220,100 | — | — |
| 2023-04-24 | $8.34 | $8.34 | 336,700 | — | — |
| 2023-04-21 | $8.96 | $8.96 | 189,800 | — | — |
| 2023-04-20 | $9.49 | $9.49 | 180,300 | — | — |
| 2023-04-19 | $9.78 | $9.78 | 92,500 | — | — |
| 2023-04-18 | $9.92 | $9.92 | 180,700 | — | — |
| 2023-04-17 | $10.12 | $10.12 | 186,500 | — | — |
| 2023-04-14 | $9.94 | $9.94 | 229,400 | — | — |
| 2023-04-13 | $9.95 | $9.95 | 201,900 | — | — |
| 2023-04-12 | $10.06 | $10.06 | 134,500 | — | — |
| 2023-04-11 | $10.34 | $10.34 | 202,900 | — | — |
| 2023-04-10 | $10.55 | $10.55 | 293,900 | — | — |
| 2023-04-06 | $10.49 | $10.49 | 377,000 | — | — |
| 2023-04-05 | $10.03 | $10.03 | 273,000 | — | — |
| 2023-04-04 | $10.69 | $10.69 | 510,100 | — | — |
| 2023-04-03 | $9.90 | $9.90 | 2,796,800 | — | — |
| 2023-03-31 | $9.93 | $9.93 | 287,100 | — | — |
| 2023-03-30 | $10.38 | $10.38 | 190,300 | — | — |
| 2023-03-29 | $10.58 | $10.58 | 160,700 | — | — |
| 2023-03-28 | $10.23 | $10.23 | 238,500 | — | — |
| 2023-03-27 | $10.40 | $10.40 | 256,000 | — | — |
| 2023-03-24 | $10.08 | $10.08 | 362,800 | — | — |
| 2023-03-23 | $10.08 | $10.08 | 273,700 | — | — |
| 2023-03-22 | $9.52 | $9.52 | 348,000 | — | — |
| 2023-03-21 | $9.33 | $9.33 | 305,600 | — | — |
| 2023-03-20 | $8.48 | $8.48 | 300,300 | — | — |
| 2023-03-17 | $8.33 | $8.33 | 342,200 | — | — |
| 2023-03-16 | $8.68 | $8.68 | 193,700 | — | — |
| 2023-03-15 | $8.22 | $8.22 | 163,400 | — | — |
| 2023-03-14 | $8.43 | $8.43 | 185,600 | — | — |
| 2023-03-13 | $8.09 | $8.09 | 212,600 | — | — |
| 2023-03-10 | $7.75 | $7.75 | 284,300 | — | — |
| 2023-03-09 | $7.97 | $7.97 | 290,400 | — | — |
| 2023-03-08 | $8.13 | $8.13 | 161,600 | — | — |
| 2023-03-07 | $8.08 | $8.08 | 138,100 | — | — |
| 2023-03-06 | $8.22 | $8.22 | 146,700 | — | — |
| 2023-03-03 | $8.49 | $8.49 | 222,200 | — | — |
| 2023-03-02 | $8.55 | $8.55 | 303,200 | — | — |
| 2023-03-01 | $8.13 | $8.13 | 271,800 | — | — |
| 2023-02-28 | $8.25 | $8.25 | 188,000 | — | — |
| 2023-02-27 | $8.42 | $8.42 | 304,000 | — | — |
| 2023-02-24 | $8.17 | $8.17 | 259,400 | — | — |
| 2023-02-23 | $8.57 | $8.57 | 210,900 | — | — |
| 2023-02-22 | $8.60 | $8.60 | 149,700 | — | — |
| 2023-02-21 | $8.68 | $8.68 | 435,900 | — | — |
| 2023-02-17 | $9.13 | $9.13 | 150,100 | — | — |
| 2023-02-16 | $9.12 | $9.12 | 305,500 | — | — |
| 2023-02-15 | $9.39 | $9.39 | 108,700 | — | — |
| 2023-02-14 | $9.39 | $9.39 | 116,400 | — | — |
| 2023-02-13 | $9.46 | $9.46 | 162,100 | — | — |
| 2023-02-10 | $9.47 | $9.47 | 215,900 | — | — |
| 2023-02-09 | $9.37 | $9.37 | 361,100 | — | — |
| 2023-02-08 | $9.61 | $9.61 | 363,700 | — | — |
| 2023-02-07 | $10.33 | $10.33 | 180,300 | — | — |
| 2023-02-06 | $10.25 | $10.25 | 234,500 | — | — |
| 2023-02-03 | $10.28 | $10.28 | 215,100 | — | — |
| 2023-02-02 | $10.85 | $10.85 | 260,300 | — | — |
| 2023-02-01 | $10.61 | $10.61 | 235,100 | — | — |
| 2023-01-31 | $10.38 | $10.38 | 377,300 | — | — |
| 2023-01-30 | $10.45 | $10.45 | 292,500 | — | — |
| 2023-01-27 | $10.70 | $10.70 | 287,600 | — | — |
| 2023-01-26 | $10.72 | $10.72 | 338,900 | — | — |
| 2023-01-25 | $10.62 | $10.62 | 205,100 | — | — |
| 2023-01-24 | $10.47 | $10.47 | 207,400 | — | — |
| 2023-01-23 | $10.40 | $10.40 | 334,700 | — | — |
| 2023-01-20 | $9.88 | $9.88 | 214,000 | — | — |
| 2023-01-19 | $9.63 | $9.63 | 393,400 | — | — |
| 2023-01-18 | $9.94 | $9.94 | 556,400 | — | — |
| 2023-01-17 | $9.69 | $9.69 | 257,200 | — | — |
| 2023-01-13 | $9.55 | $9.55 | 263,400 | — | — |
| 2023-01-12 | $9.25 | $9.25 | 475,300 | — | — |
| 2023-01-11 | $8.91 | $8.91 | 277,500 | — | — |
| 2023-01-10 | $8.43 | $8.43 | 362,700 | — | — |
| 2023-01-09 | $7.62 | $7.62 | 308,200 | — | — |
| 2023-01-06 | $7.32 | $7.32 | 472,800 | — | — |
| 2023-01-05 | $7.42 | $7.42 | 256,600 | — | — |
| 2023-01-04 | $7.79 | $7.79 | 329,600 | — | — |
| 2023-01-03 | $7.72 | $7.72 | 291,600 | — | — |