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
- 2021-07-23 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 | $9.12 | $9.12 | 754,100 | — | — |
| 2023-12-28 | $9.45 | $9.45 | 416,300 | — | — |
| 2023-12-27 | $9.43 | $9.43 | 637,600 | — | — |
| 2023-12-26 | $9.49 | $9.49 | 821,700 | — | — |
| 2023-12-22 | $9.51 | $9.51 | 616,500 | — | — |
| 2023-12-21 | $9.22 | $9.22 | 532,300 | — | — |
| 2023-12-20 | $9.33 | $9.33 | 901,300 | — | — |
| 2023-12-19 | $9.50 | $9.50 | 942,600 | — | — |
| 2023-12-18 | $9.21 | $9.21 | 1,047,800 | — | — |
| 2023-12-15 | $9.08 | $9.08 | 3,335,500 | — | — |
| 2023-12-14 | $8.92 | $8.92 | 1,297,900 | — | — |
| 2023-12-13 | $8.02 | $8.02 | 799,200 | — | — |
| 2023-12-12 | $7.55 | $7.55 | 668,900 | — | — |
| 2023-12-11 | $7.69 | $7.69 | 648,800 | — | — |
| 2023-12-08 | $7.66 | $7.66 | 707,400 | — | — |
| 2023-12-07 | $7.66 | $7.66 | 824,700 | — | — |
| 2023-12-06 | $7.32 | $7.32 | 755,300 | — | — |
| 2023-12-05 | $7.42 | $7.42 | 1,077,700 | — | — |
| 2023-12-04 | $7.36 | $7.36 | 1,125,900 | — | — |
| 2023-12-01 | $7.17 | $7.17 | 1,146,200 | — | — |
| 2023-11-30 | $6.94 | $6.94 | 1,630,900 | — | — |
| 2023-11-29 | $6.86 | $6.86 | 1,262,600 | — | — |
| 2023-11-28 | $6.86 | $6.86 | 1,086,100 | — | — |
| 2023-11-27 | $6.80 | $6.80 | 2,035,300 | — | — |
| 2023-11-24 | $6.99 | $6.99 | 815,500 | — | — |
| 2023-11-22 | $6.70 | $6.70 | 1,343,200 | — | — |
| 2023-11-21 | $6.19 | $6.19 | 1,088,700 | — | — |
| 2023-11-20 | $6.08 | $6.08 | 1,390,200 | — | — |
| 2023-11-17 | $5.98 | $5.98 | 1,939,000 | — | — |
| 2023-11-16 | $5.87 | $5.87 | 1,122,800 | — | — |
| 2023-11-15 | $5.71 | $5.71 | 1,326,400 | — | — |
| 2023-11-14 | $5.47 | $5.47 | 1,452,200 | — | — |
| 2023-11-13 | $4.96 | $4.96 | 1,144,000 | — | — |
| 2023-11-10 | $4.90 | $4.90 | 1,149,800 | — | — |
| 2023-11-09 | $4.78 | $4.78 | 806,300 | — | — |
| 2023-11-08 | $5.00 | $5.00 | 1,103,300 | — | — |
| 2023-11-07 | $4.45 | $4.45 | 1,127,400 | — | — |
| 2023-11-06 | $4.36 | $4.36 | 846,800 | — | — |
| 2023-11-03 | $4.39 | $4.39 | 961,300 | — | — |
| 2023-11-02 | $4.29 | $4.29 | 742,000 | — | — |
| 2023-11-01 | $4.22 | $4.22 | 1,134,600 | — | — |
| 2023-10-31 | $4.21 | $4.21 | 2,884,100 | — | — |
| 2023-10-30 | $4.10 | $4.10 | 3,041,800 | — | — |
| 2023-10-27 | $4.33 | $4.33 | 993,200 | — | — |
| 2023-10-26 | $4.60 | $4.60 | 701,700 | — | — |
| 2023-10-25 | $4.50 | $4.50 | 494,100 | — | — |
| 2023-10-24 | $4.75 | $4.75 | 658,800 | — | — |
| 2023-10-23 | $4.62 | $4.62 | 1,107,900 | — | — |
| 2023-10-20 | $4.66 | $4.66 | 1,484,700 | — | — |
| 2023-10-19 | $4.73 | $4.73 | 692,300 | — | — |
| 2023-10-18 | $4.84 | $4.84 | 642,800 | — | — |
| 2023-10-17 | $5.13 | $5.13 | 1,507,600 | — | — |
| 2023-10-16 | $4.82 | $4.82 | 863,200 | — | — |
| 2023-10-13 | $5.02 | $5.02 | 385,700 | — | — |
| 2023-10-12 | $4.97 | $4.97 | 1,143,300 | — | — |
| 2023-10-11 | $5.37 | $5.37 | 1,194,900 | — | — |
| 2023-10-10 | $5.40 | $5.40 | 482,000 | — | — |
| 2023-10-09 | $5.37 | $5.37 | 644,900 | — | — |
| 2023-10-06 | $5.36 | $5.36 | 502,400 | — | — |
| 2023-10-05 | $5.44 | $5.44 | 842,100 | — | — |
| 2023-10-04 | $5.43 | $5.43 | 685,100 | — | — |
| 2023-10-03 | $5.55 | $5.55 | 869,200 | — | — |
| 2023-10-02 | $5.40 | $5.40 | 1,102,300 | — | — |
| 2023-09-29 | $5.52 | $5.52 | 1,145,900 | — | — |
| 2023-09-28 | $6.06 | $6.06 | 1,680,800 | — | — |
| 2023-09-27 | $6.18 | $6.18 | 748,000 | — | — |
| 2023-09-26 | $6.34 | $6.34 | 477,900 | — | — |
| 2023-09-25 | $6.43 | $6.43 | 298,500 | — | — |
| 2023-09-22 | $6.38 | $6.38 | 518,500 | — | — |
| 2023-09-21 | $6.40 | $6.40 | 480,700 | — | — |
| 2023-09-20 | $6.33 | $6.33 | 457,600 | — | — |
| 2023-09-19 | $6.42 | $6.42 | 710,000 | — | — |
| 2023-09-18 | $6.69 | $6.69 | 543,200 | — | — |
| 2023-09-15 | $7.00 | $7.00 | 5,291,800 | — | — |
| 2023-09-14 | $7.06 | $7.06 | 1,165,400 | — | — |
| 2023-09-13 | $7.26 | $7.26 | 1,110,100 | — | — |
| 2023-09-12 | $7.22 | $7.22 | 735,600 | — | — |
| 2023-09-11 | $7.00 | $7.00 | 1,116,800 | — | — |
| 2023-09-08 | $6.87 | $6.87 | 865,400 | — | — |
| 2023-09-07 | $6.87 | $6.87 | 957,100 | — | — |
| 2023-09-06 | $6.89 | $6.89 | 738,500 | — | — |
| 2023-09-05 | $7.01 | $7.01 | 1,720,800 | — | — |
| 2023-09-01 | $7.73 | $7.73 | 1,269,500 | — | — |
| 2023-08-31 | $7.60 | $7.60 | 1,489,400 | — | — |
| 2023-08-30 | $7.62 | $7.62 | 1,088,300 | — | — |
| 2023-08-29 | $7.66 | $7.66 | 739,800 | — | — |
| 2023-08-28 | $7.45 | $7.45 | 709,600 | — | — |
| 2023-08-25 | $7.65 | $7.65 | 678,300 | — | — |
| 2023-08-24 | $7.58 | $7.58 | 652,500 | — | — |
| 2023-08-23 | $7.93 | $7.93 | 700,100 | — | — |
| 2023-08-22 | $8.04 | $8.04 | 557,200 | — | — |
| 2023-08-21 | $8.04 | $8.04 | 651,800 | — | — |
| 2023-08-18 | $8.46 | $8.46 | 707,700 | — | — |
| 2023-08-17 | $8.50 | $8.50 | 569,100 | — | — |
| 2023-08-16 | $8.36 | $8.36 | 884,300 | — | — |
| 2023-08-15 | $8.71 | $8.71 | 750,600 | — | — |
| 2023-08-14 | $8.92 | $8.92 | 671,100 | — | — |
| 2023-08-11 | $9.39 | $9.39 | 556,600 | — | — |
| 2023-08-10 | $9.10 | $9.10 | 620,600 | — | — |
| 2023-08-09 | $8.99 | $8.99 | 795,700 | — | — |
| 2023-08-08 | $8.92 | $8.92 | 1,583,800 | — | — |
| 2023-08-07 | $9.17 | $9.17 | 647,300 | — | — |
| 2023-08-04 | $9.09 | $9.09 | 473,900 | — | — |
| 2023-08-03 | $8.89 | $8.89 | 362,500 | — | — |
| 2023-08-02 | $8.93 | $8.93 | 375,800 | — | — |
| 2023-08-01 | $8.90 | $8.90 | 653,900 | — | — |
| 2023-07-31 | $8.96 | $8.96 | 927,700 | — | — |
| 2023-07-28 | $8.99 | $8.99 | 604,000 | — | — |
| 2023-07-27 | $8.90 | $8.90 | 508,700 | — | — |
| 2023-07-26 | $9.00 | $9.00 | 840,300 | — | — |
| 2023-07-25 | $9.21 | $9.21 | 1,063,500 | — | — |
| 2023-07-24 | $9.20 | $9.20 | 637,900 | — | — |
| 2023-07-21 | $8.90 | $8.90 | 536,900 | — | — |
| 2023-07-20 | $8.87 | $8.87 | 520,500 | — | — |
| 2023-07-19 | $8.79 | $8.79 | 834,400 | — | — |
| 2023-07-18 | $9.00 | $9.00 | 964,900 | — | — |
| 2023-07-17 | $9.00 | $9.00 | 1,218,400 | — | — |
| 2023-07-14 | $9.01 | $9.01 | 818,900 | — | — |
| 2023-07-13 | $9.14 | $9.14 | 718,500 | — | — |
| 2023-07-12 | $9.50 | $9.50 | 723,700 | — | — |
| 2023-07-11 | $9.00 | $9.00 | 442,800 | — | — |
| 2023-07-10 | $8.86 | $8.86 | 467,400 | — | — |
| 2023-07-07 | $8.49 | $8.49 | 373,500 | — | — |
| 2023-07-06 | $8.29 | $8.29 | 477,100 | — | — |
| 2023-07-05 | $8.40 | $8.40 | 397,100 | — | — |
| 2023-07-03 | $8.27 | $8.27 | 423,400 | — | — |
| 2023-06-30 | $8.54 | $8.54 | 897,600 | — | — |
| 2023-06-29 | $8.21 | $8.21 | 1,169,100 | — | — |
| 2023-06-28 | $8.09 | $8.09 | 562,400 | — | — |
| 2023-06-27 | $7.92 | $7.92 | 799,800 | — | — |
| 2023-06-26 | $8.00 | $8.00 | 464,200 | — | — |
| 2023-06-23 | $8.03 | $8.03 | 1,926,000 | — | — |
| 2023-06-22 | $8.18 | $8.18 | 633,300 | — | — |
| 2023-06-21 | $8.27 | $8.27 | 858,600 | — | — |
| 2023-06-20 | $8.34 | $8.34 | 944,800 | — | — |
| 2023-06-16 | $8.35 | $8.35 | 1,606,200 | — | — |
| 2023-06-15 | $8.68 | $8.68 | 949,400 | — | — |
| 2023-06-14 | $8.38 | $8.38 | 978,000 | — | — |
| 2023-06-13 | $8.66 | $8.66 | 732,800 | — | — |
| 2023-06-12 | $8.63 | $8.63 | 1,263,800 | — | — |
| 2023-06-09 | $8.10 | $8.10 | 475,800 | — | — |
| 2023-06-08 | $8.02 | $8.02 | 459,500 | — | — |
| 2023-06-07 | $8.25 | $8.25 | 643,000 | — | — |
| 2023-06-06 | $8.16 | $8.16 | 579,700 | — | — |
| 2023-06-05 | $7.90 | $7.90 | 527,900 | — | — |
| 2023-06-02 | $8.07 | $8.07 | 605,500 | — | — |
| 2023-06-01 | $8.19 | $8.19 | 992,800 | — | — |
| 2023-05-31 | $7.81 | $7.81 | 817,500 | — | — |
| 2023-05-30 | $7.95 | $7.95 | 624,900 | — | — |
| 2023-05-26 | $8.00 | $8.00 | 561,200 | — | — |
| 2023-05-25 | $7.91 | $7.91 | 877,200 | — | — |
| 2023-05-24 | $7.92 | $7.92 | 864,800 | — | — |
| 2023-05-23 | $7.89 | $7.89 | 994,100 | — | — |
| 2023-05-22 | $7.87 | $7.87 | 1,226,700 | — | — |
| 2023-05-19 | $7.03 | $7.03 | 2,063,300 | — | — |
| 2023-05-18 | $6.69 | $6.69 | 1,237,600 | — | — |
| 2023-05-17 | $6.86 | $6.86 | 1,092,100 | — | — |
| 2023-05-16 | $6.89 | $6.89 | 2,049,900 | — | — |
| 2023-05-15 | $7.28 | $7.28 | 1,390,100 | — | — |
| 2023-05-12 | $7.49 | $7.49 | 2,509,500 | — | — |
| 2023-05-11 | $8.12 | $8.12 | 2,950,100 | — | — |
| 2023-05-10 | $8.87 | $8.87 | 6,245,100 | — | — |
| 2023-05-09 | $11.67 | $11.67 | 857,800 | — | — |
| 2023-05-08 | $11.60 | $11.60 | 626,100 | — | — |
| 2023-05-05 | $11.92 | $11.92 | 905,200 | — | — |
| 2023-05-04 | $11.99 | $11.99 | 1,400,000 | — | — |
| 2023-05-03 | $11.88 | $11.88 | 2,139,600 | — | — |
| 2023-05-02 | $11.44 | $11.44 | 1,343,000 | — | — |
| 2023-05-01 | $11.75 | $11.75 | 2,167,100 | — | — |
| 2023-04-28 | $11.48 | $11.48 | 19,298,000 | — | — |
| 2023-04-27 | $10.94 | $10.94 | 2,097,000 | — | — |
| 2023-04-26 | $10.85 | $10.85 | 3,675,500 | — | — |
| 2023-04-25 | $9.57 | $9.57 | 719,000 | — | — |
| 2023-04-24 | $10.15 | $10.15 | 466,500 | — | — |
| 2023-04-21 | $10.10 | $10.10 | 463,200 | — | — |
| 2023-04-20 | $9.53 | $9.53 | 429,200 | — | — |
| 2023-04-19 | $9.74 | $9.74 | 489,300 | — | — |
| 2023-04-18 | $9.83 | $9.83 | 571,600 | — | — |
| 2023-04-17 | $10.22 | $10.22 | 1,261,400 | — | — |
| 2023-04-14 | $10.18 | $10.18 | 708,200 | — | — |
| 2023-04-13 | $10.30 | $10.30 | 886,300 | — | — |
| 2023-04-12 | $9.71 | $9.71 | 652,300 | — | — |
| 2023-04-11 | $9.55 | $9.55 | 678,900 | — | — |
| 2023-04-10 | $8.98 | $8.98 | 624,200 | — | — |
| 2023-04-06 | $8.98 | $8.98 | 410,000 | — | — |
| 2023-04-05 | $8.67 | $8.67 | 406,000 | — | — |
| 2023-04-04 | $8.66 | $8.66 | 587,000 | — | — |
| 2023-04-03 | $8.87 | $8.87 | 880,100 | — | — |
| 2023-03-31 | $9.19 | $9.19 | 1,109,000 | — | — |
| 2023-03-30 | $8.91 | $8.91 | 717,500 | — | — |
| 2023-03-29 | $8.85 | $8.85 | 429,200 | — | — |
| 2023-03-28 | $8.59 | $8.59 | 532,400 | — | — |
| 2023-03-27 | $8.56 | $8.56 | 374,400 | — | — |
| 2023-03-24 | $8.44 | $8.44 | 762,500 | — | — |
| 2023-03-23 | $8.75 | $8.75 | 729,800 | — | — |
| 2023-03-22 | $8.80 | $8.80 | 529,100 | — | — |
| 2023-03-21 | $9.35 | $9.35 | 620,400 | — | — |
| 2023-03-20 | $9.15 | $9.15 | 403,400 | — | — |
| 2023-03-17 | $9.50 | $9.50 | 945,000 | — | — |
| 2023-03-16 | $9.56 | $9.56 | 925,900 | — | — |
| 2023-03-15 | $9.70 | $9.70 | 872,000 | — | — |
| 2023-03-14 | $9.58 | $9.58 | 1,494,300 | — | — |
| 2023-03-13 | $9.44 | $9.44 | 632,900 | — | — |
| 2023-03-10 | $9.11 | $9.11 | 841,400 | — | — |
| 2023-03-09 | $9.38 | $9.38 | 615,600 | — | — |
| 2023-03-08 | $9.83 | $9.83 | 631,400 | — | — |
| 2023-03-07 | $10.00 | $10.00 | 694,900 | — | — |
| 2023-03-06 | $10.15 | $10.15 | 892,700 | — | — |
| 2023-03-03 | $10.61 | $10.61 | 900,500 | — | — |
| 2023-03-02 | $9.64 | $9.64 | 920,800 | — | — |
| 2023-03-01 | $9.49 | $9.49 | 822,700 | — | — |
| 2023-02-28 | $10.30 | $10.30 | 1,094,000 | — | — |
| 2023-02-27 | $10.54 | $10.54 | 488,500 | — | — |
| 2023-02-24 | $11.16 | $11.16 | 419,300 | — | — |
| 2023-02-23 | $11.09 | $11.09 | 362,400 | — | — |
| 2023-02-22 | $11.25 | $11.25 | 570,400 | — | — |
| 2023-02-21 | $10.97 | $10.97 | 742,600 | — | — |
| 2023-02-17 | $11.54 | $11.54 | 412,200 | — | — |
| 2023-02-16 | $11.78 | $11.78 | 447,000 | — | — |
| 2023-02-15 | $11.93 | $11.93 | 438,900 | — | — |
| 2023-02-14 | $11.86 | $11.86 | 993,100 | — | — |
| 2023-02-13 | $13.00 | $13.00 | 298,400 | — | — |
| 2023-02-10 | $12.73 | $12.73 | 352,700 | — | — |
| 2023-02-09 | $12.73 | $12.73 | 407,400 | — | — |
| 2023-02-08 | $13.00 | $13.00 | 725,400 | — | — |
| 2023-02-07 | $13.47 | $13.47 | 540,400 | — | — |
| 2023-02-06 | $13.19 | $13.19 | 632,200 | — | — |
| 2023-02-03 | $13.39 | $13.39 | 1,017,400 | — | — |
| 2023-02-02 | $13.24 | $13.24 | 1,041,000 | — | — |
| 2023-02-01 | $12.29 | $12.29 | 885,200 | — | — |
| 2023-01-31 | $12.05 | $12.05 | 552,300 | — | — |
| 2023-01-30 | $11.71 | $11.71 | 418,400 | — | — |
| 2023-01-27 | $11.93 | $11.93 | 381,100 | — | — |
| 2023-01-26 | $11.64 | $11.64 | 529,300 | — | — |
| 2023-01-25 | $11.53 | $11.53 | 645,100 | — | — |
| 2023-01-24 | $11.24 | $11.24 | 485,600 | — | — |
| 2023-01-23 | $10.95 | $10.95 | 1,102,800 | — | — |
| 2023-01-20 | $11.01 | $11.01 | 1,375,500 | — | — |
| 2023-01-19 | $11.01 | $11.01 | 768,900 | — | — |
| 2023-01-18 | $11.81 | $11.81 | 621,500 | — | — |
| 2023-01-17 | $11.73 | $11.73 | 922,300 | — | — |
| 2023-01-13 | $10.99 | $10.99 | 438,200 | — | — |
| 2023-01-12 | $11.16 | $11.16 | 675,200 | — | — |
| 2023-01-11 | $10.78 | $10.78 | 720,900 | — | — |
| 2023-01-10 | $10.80 | $10.80 | 757,700 | — | — |
| 2023-01-09 | $10.57 | $10.57 | 1,070,300 | — | — |
| 2023-01-06 | $10.84 | $10.84 | 728,600 | — | — |
| 2023-01-05 | $10.37 | $10.37 | 432,000 | — | — |
| 2023-01-04 | $10.62 | $10.62 | 951,900 | — | — |
| 2023-01-03 | $10.12 | $10.12 | 815,700 | — | — |