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
- 2018-06-21 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 | $10.40 | $10.40 | 8,800 | — | — |
| 2023-12-28 | $10.13 | $10.13 | 16,800 | — | — |
| 2023-12-27 | $11.00 | $11.00 | 21,300 | — | — |
| 2023-12-26 | $11.50 | $11.50 | 48,500 | — | — |
| 2023-12-22 | $11.44 | $11.44 | 27,900 | — | — |
| 2023-12-21 | $8.75 | $8.75 | 98,400 | — | — |
| 2023-12-20 | $7.60 | $7.60 | 37,800 | — | — |
| 2023-12-19 | $6.92 | $6.92 | 88,500 | — | — |
| 2023-12-18 | $6.73 | $6.73 | 34,600 | — | — |
| 2023-12-15 | $7.23 | $7.23 | 92,700 | — | — |
| 2023-12-14 | $7.81 | $7.81 | 36,900 | — | — |
| 2023-12-13 | $7.90 | $7.90 | 17,100 | — | — |
| 2023-12-12 | $7.82 | $7.82 | 9,300 | — | — |
| 2023-12-11 | $8.12 | $8.12 | 25,500 | — | — |
| 2023-12-08 | $9.50 | $9.50 | 14,900 | — | — |
| 2023-12-07 | $10.59 | $10.59 | 11,900 | — | — |
| 2023-12-06 | $10.41 | $10.41 | 16,100 | — | — |
| 2023-12-05 | $9.14 | $9.14 | 12,900 | — | — |
| 2023-12-04 | $9.45 | $9.45 | 34,300 | — | — |
| 2023-12-01 | $11.27 | $11.27 | 23,300 | — | — |
| 2023-11-30 | $11.18 | $11.18 | 13,400 | — | — |
| 2023-11-29 | $11.61 | $11.61 | 14,600 | — | — |
| 2023-11-28 | $11.58 | $11.58 | 11,100 | — | — |
| 2023-11-27 | $11.27 | $11.27 | 17,500 | — | — |
| 2023-11-24 | $11.70 | $11.70 | 18,200 | — | — |
| 2023-11-22 | $11.36 | $11.36 | 31,100 | — | — |
| 2023-11-21 | $11.50 | $11.50 | 9,600 | — | — |
| 2023-11-20 | $11.62 | $11.62 | 13,400 | — | — |
| 2023-11-17 | $11.35 | $11.35 | 9,800 | — | — |
| 2023-11-16 | $11.45 | $11.45 | 9,800 | — | — |
| 2023-11-15 | $11.60 | $11.60 | 9,700 | — | — |
| 2023-11-14 | $11.31 | $11.31 | 15,800 | — | — |
| 2023-11-13 | $11.35 | $11.35 | 8,300 | — | — |
| 2023-11-10 | $11.50 | $11.50 | 41,100 | — | — |
| 2023-11-09 | $11.41 | $11.41 | 6,200 | — | — |
| 2023-11-08 | $11.37 | $11.37 | 13,900 | — | — |
| 2023-11-07 | $11.88 | $11.88 | 8,600 | — | — |
| 2023-11-06 | $11.68 | $11.68 | 45,000 | — | — |
| 2023-11-03 | $12.00 | $12.00 | 7,400 | — | — |
| 2023-11-02 | $12.00 | $12.00 | 12,900 | — | — |
| 2023-11-01 | $12.00 | $12.00 | 9,200 | — | — |
| 2023-10-31 | $12.00 | $12.00 | 11,100 | — | — |
| 2023-10-30 | $11.97 | $11.97 | 7,600 | — | — |
| 2023-10-27 | $11.90 | $11.90 | 5,600 | — | — |
| 2023-10-26 | $11.60 | $11.60 | 5,500 | — | — |
| 2023-10-25 | $11.44 | $11.44 | 5,800 | — | — |
| 2023-10-24 | $12.06 | $12.06 | 10,800 | — | — |
| 2023-10-23 | $12.13 | $12.13 | 9,100 | — | — |
| 2023-10-20 | $12.43 | $12.43 | 8,400 | — | — |
| 2023-10-19 | $12.48 | $12.48 | 9,200 | — | — |
| 2023-10-18 | $12.77 | $12.77 | 12,300 | — | — |
| 2023-10-17 | $12.77 | $12.77 | 16,500 | — | — |
| 2023-10-16 | $12.90 | $12.90 | 13,000 | — | — |
| 2023-10-13 | $12.50 | $12.50 | 9,100 | — | — |
| 2023-10-12 | $11.99 | $11.99 | 9,300 | — | — |
| 2023-10-11 | $12.33 | $12.33 | 13,800 | — | — |
| 2023-10-10 | $11.61 | $11.61 | 7,900 | — | — |
| 2023-10-09 | $11.76 | $11.76 | 8,200 | — | — |
| 2023-10-06 | $12.09 | $12.09 | 900 | — | — |
| 2023-10-05 | $12.00 | $12.00 | 5,400 | — | — |
| 2023-10-04 | $12.37 | $12.37 | 26,100 | — | — |
| 2023-10-03 | $13.10 | $13.10 | 6,500 | — | — |
| 2023-10-02 | $13.28 | $13.28 | 25,900 | — | — |
| 2023-09-29 | $13.67 | $13.67 | 61,300 | — | — |
| 2023-09-28 | $13.60 | $13.60 | 31,700 | — | — |
| 2023-09-27 | $13.31 | $13.31 | 54,000 | — | — |
| 2023-09-26 | $13.18 | $13.18 | 58,800 | — | — |
| 2023-09-25 | $13.00 | $13.00 | 21,600 | — | — |
| 2023-09-22 | $13.40 | $13.40 | 45,500 | — | — |
| 2023-09-21 | $13.11 | $13.11 | 17,700 | — | — |
| 2023-09-20 | $13.22 | $13.22 | 15,800 | — | — |
| 2023-09-19 | $13.19 | $13.19 | 96,500 | — | — |
| 2023-09-18 | $13.04 | $13.04 | 72,600 | — | — |
| 2023-09-15 | $13.04 | $13.04 | 54,500 | — | — |
| 2023-09-14 | $12.90 | $12.90 | 110,100 | — | — |
| 2023-09-13 | $12.51 | $12.51 | 41,100 | — | — |
| 2023-09-12 | $11.00 | $11.00 | 100,400 | — | — |
| 2023-09-11 | $11.20 | $11.20 | 23,506 | — | — |
| 2023-09-08 | $12.16 | $12.16 | 6,069 | — | — |
| 2023-09-07 | $12.16 | $12.16 | 15,169 | — | — |
| 2023-09-06 | $12.48 | $12.48 | 7,756 | — | — |
| 2023-09-05 | $11.68 | $11.68 | 13,988 | — | — |
| 2023-09-01 | $11.84 | $11.84 | 24,594 | — | — |
| 2023-08-31 | $12.00 | $12.00 | 3,919 | — | — |
| 2023-08-30 | $12.32 | $12.32 | 20,200 | — | — |
| 2023-08-29 | $12.16 | $12.16 | 14,056 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 2,000 | — | — |
| 2023-08-25 | $12.00 | $12.00 | 3,350 | — | — |
| 2023-08-24 | $12.00 | $12.00 | 3,269 | — | — |
| 2023-08-23 | $12.16 | $12.16 | 1,350 | — | — |
| 2023-08-22 | $12.16 | $12.16 | 9,756 | — | — |
| 2023-08-21 | $12.48 | $12.48 | 4,050 | — | — |
| 2023-08-18 | $12.00 | $12.00 | 53,394 | — | — |
| 2023-08-17 | $12.80 | $12.80 | 2,838 | — | — |
| 2023-08-16 | $12.96 | $12.96 | 24,781 | — | — |
| 2023-08-15 | $12.96 | $12.96 | 8,531 | — | — |
| 2023-08-14 | $12.64 | $12.64 | 8,650 | — | — |
| 2023-08-11 | $12.96 | $12.96 | 20,731 | — | — |
| 2023-08-10 | $12.64 | $12.64 | 2,656 | — | — |
| 2023-08-09 | $12.80 | $12.80 | 27,225 | — | — |
| 2023-08-08 | $12.80 | $12.80 | 30,650 | — | — |
| 2023-08-07 | $12.80 | $12.80 | 9,481 | — | — |
| 2023-08-04 | $12.80 | $12.80 | 6,806 | — | — |
| 2023-08-03 | $13.28 | $13.28 | 33,300 | — | — |
| 2023-08-02 | $12.96 | $12.96 | 8,469 | — | — |
| 2023-08-01 | $12.80 | $12.80 | 25,131 | — | — |
| 2023-07-31 | $12.80 | $12.80 | 9,900 | — | — |
| 2023-07-28 | $12.96 | $12.96 | 10,063 | — | — |
| 2023-07-27 | $12.96 | $12.96 | 12,394 | — | — |
| 2023-07-26 | $12.96 | $12.96 | 6,319 | — | — |
| 2023-07-25 | $13.12 | $13.12 | 26,925 | — | — |
| 2023-07-24 | $13.12 | $13.12 | 25,175 | — | — |
| 2023-07-21 | $12.80 | $12.80 | 6,681 | — | — |
| 2023-07-20 | $13.12 | $13.12 | 43,619 | — | — |
| 2023-07-19 | $12.80 | $12.80 | 15,538 | — | — |
| 2023-07-18 | $12.96 | $12.96 | 19,663 | — | — |
| 2023-07-17 | $12.80 | $12.80 | 22,763 | — | — |
| 2023-07-14 | $12.32 | $12.32 | 8,738 | — | — |
| 2023-07-13 | $12.64 | $12.64 | 20,444 | — | — |
| 2023-07-12 | $12.48 | $12.48 | 31,781 | — | — |
| 2023-07-11 | $12.16 | $12.16 | 6,225 | — | — |
| 2023-07-10 | $12.16 | $12.16 | 12,350 | — | — |
| 2023-07-07 | $11.84 | $11.84 | 14,200 | — | — |
| 2023-07-06 | $11.84 | $11.84 | 6,519 | — | — |
| 2023-07-05 | $12.32 | $12.32 | 15,075 | — | — |
| 2023-07-03 | $12.48 | $12.48 | 7,663 | — | — |
| 2023-06-30 | $12.16 | $12.16 | 24,294 | — | — |
| 2023-06-29 | $12.16 | $12.16 | 16,775 | — | — |
| 2023-06-28 | $11.36 | $11.36 | 41,219 | — | — |
| 2023-06-27 | $11.52 | $11.52 | 7,438 | — | — |
| 2023-06-26 | $11.20 | $11.20 | 30,269 | — | — |
| 2023-06-23 | $10.40 | $10.40 | 61,581 | — | — |
| 2023-06-22 | $10.24 | $10.24 | 21,800 | — | — |
| 2023-06-21 | $10.40 | $10.40 | 27,288 | — | — |
| 2023-06-20 | $10.40 | $10.40 | 10,413 | — | — |
| 2023-06-16 | $10.56 | $10.56 | 7,369 | — | — |
| 2023-06-15 | $10.56 | $10.56 | 14,906 | — | — |
| 2023-06-14 | $10.72 | $10.72 | 9,469 | — | — |
| 2023-06-13 | $11.20 | $11.20 | 21,688 | — | — |
| 2023-06-12 | $11.36 | $11.36 | 30,569 | — | — |
| 2023-06-09 | $11.20 | $11.20 | 1,106 | — | — |
| 2023-06-08 | $11.52 | $11.52 | 9,206 | — | — |
| 2023-06-07 | $11.36 | $11.36 | 8,588 | — | — |
| 2023-06-06 | $11.52 | $11.52 | 24,400 | — | — |
| 2023-06-05 | $11.52 | $11.52 | 49,563 | — | — |
| 2023-06-02 | $11.52 | $11.52 | 42,644 | — | — |
| 2023-06-01 | $10.88 | $10.88 | 84,450 | — | — |
| 2023-05-31 | $10.40 | $10.40 | 6,100 | — | — |
| 2023-05-30 | $10.08 | $10.08 | 12,844 | — | — |
| 2023-05-26 | $10.24 | $10.24 | 7,906 | — | — |
| 2023-05-25 | $10.08 | $10.08 | 28,906 | — | — |
| 2023-05-24 | $10.40 | $10.40 | 15,731 | — | — |
| 2023-05-23 | $10.08 | $10.08 | 11,544 | — | — |
| 2023-05-22 | $10.40 | $10.40 | 69,531 | — | — |
| 2023-05-19 | $10.40 | $10.40 | 17,294 | — | — |
| 2023-05-18 | $9.92 | $9.92 | 29,644 | — | — |
| 2023-05-17 | $10.24 | $10.24 | 31,069 | — | — |
| 2023-05-16 | $10.88 | $10.88 | 47,706 | — | — |
| 2023-05-15 | $11.20 | $11.20 | 47,750 | — | — |
| 2023-05-12 | $10.08 | $10.08 | 41,169 | — | — |
| 2023-05-11 | $10.88 | $10.88 | 5,356 | — | — |
| 2023-05-10 | $11.36 | $11.36 | 5,963 | — | — |
| 2023-05-09 | $11.68 | $11.68 | 56,806 | — | — |
| 2023-05-08 | $11.36 | $11.36 | 52,156 | — | — |
| 2023-05-05 | $11.36 | $11.36 | 63,700 | — | — |
| 2023-05-04 | $10.88 | $10.88 | 82,869 | — | — |
| 2023-05-03 | $10.56 | $10.56 | 505,294 | — | — |
| 2023-05-02 | $12.32 | $12.32 | 73,125 | — | — |
| 2023-05-01 | $12.48 | $12.48 | 18,731 | — | — |
| 2023-04-28 | $12.48 | $12.48 | 20,069 | — | — |
| 2023-04-27 | $12.64 | $12.64 | 6,444 | — | — |
| 2023-04-26 | $12.48 | $12.48 | 31,225 | — | — |
| 2023-04-25 | $12.48 | $12.48 | 9,569 | — | — |
| 2023-04-24 | $12.32 | $12.32 | 2,813 | — | — |
| 2023-04-21 | $12.32 | $12.32 | 4,206 | — | — |
| 2023-04-20 | $12.16 | $12.16 | 3,975 | — | — |
| 2023-04-19 | $12.64 | $12.64 | 4,319 | — | — |
| 2023-04-18 | $12.32 | $12.32 | 3,675 | — | — |
| 2023-04-17 | $12.48 | $12.48 | 5,644 | — | — |
| 2023-04-14 | $12.48 | $12.48 | 7,725 | — | — |
| 2023-04-13 | $12.48 | $12.48 | 13,431 | — | — |
| 2023-04-12 | $12.64 | $12.64 | 46,069 | — | — |
| 2023-04-11 | $12.48 | $12.48 | 12,869 | — | — |
| 2023-04-10 | $12.00 | $12.00 | 4,963 | — | — |
| 2023-04-06 | $11.84 | $11.84 | 20,325 | — | — |
| 2023-04-05 | $11.68 | $11.68 | 19,113 | — | — |
| 2023-04-04 | $12.16 | $12.16 | 12,906 | — | — |
| 2023-04-03 | $12.16 | $12.16 | 9,144 | — | — |
| 2023-03-31 | $12.64 | $12.64 | 17,181 | — | — |
| 2023-03-30 | $12.32 | $12.32 | 14,338 | — | — |
| 2023-03-29 | $12.48 | $12.48 | 31,200 | — | — |
| 2023-03-28 | $12.96 | $12.96 | 23,175 | — | — |
| 2023-03-27 | $12.64 | $12.64 | 29,081 | — | — |
| 2023-03-24 | $12.64 | $12.64 | 13,494 | — | — |
| 2023-03-23 | $12.32 | $12.32 | 9,825 | — | — |
| 2023-03-22 | $12.00 | $12.00 | 8,819 | — | — |
| 2023-03-21 | $12.00 | $12.00 | 10,713 | — | — |
| 2023-03-20 | $12.16 | $12.16 | 3,094 | — | — |
| 2023-03-17 | $12.32 | $12.32 | 6,713 | — | — |
| 2023-03-16 | $12.16 | $12.16 | 26,688 | — | — |
| 2023-03-15 | $11.84 | $11.84 | 10,688 | — | — |
| 2023-03-14 | $12.00 | $12.00 | 19,413 | — | — |
| 2023-03-13 | $12.16 | $12.16 | 32,169 | — | — |
| 2023-03-10 | $12.00 | $12.00 | 55,263 | — | — |
| 2023-03-09 | $12.16 | $12.16 | 47,438 | — | — |
| 2023-03-08 | $12.48 | $12.48 | 19,206 | — | — |
| 2023-03-07 | $12.96 | $12.96 | 19,125 | — | — |
| 2023-03-06 | $12.64 | $12.64 | 9,294 | — | — |
| 2023-03-03 | $12.96 | $12.96 | 19,331 | — | — |
| 2023-03-02 | $12.80 | $12.80 | 6,869 | — | — |
| 2023-03-01 | $12.80 | $12.80 | 27,369 | — | — |
| 2023-02-28 | $12.96 | $12.96 | 30,975 | — | — |
| 2023-02-27 | $12.96 | $12.96 | 14,425 | — | — |
| 2023-02-24 | $12.80 | $12.80 | 104,613 | — | — |
| 2023-02-23 | $13.44 | $13.44 | 28,406 | — | — |
| 2023-02-22 | $13.44 | $13.44 | 31,794 | — | — |
| 2023-02-21 | $13.44 | $13.44 | 20,813 | — | — |
| 2023-02-17 | $13.76 | $13.76 | 69,531 | — | — |
| 2023-02-16 | $12.96 | $12.96 | 97,556 | — | — |
| 2023-02-15 | $13.44 | $13.44 | 36,894 | — | — |
| 2023-02-14 | $13.60 | $13.60 | 58,488 | — | — |
| 2023-02-13 | $13.60 | $13.60 | 97,788 | — | — |
| 2023-02-10 | $13.60 | $13.60 | 98,219 | — | — |
| 2023-02-09 | $13.44 | $13.44 | 106,213 | — | — |
| 2023-02-08 | $13.60 | $13.60 | 259,581 | — | — |
| 2023-02-07 | $13.12 | $13.12 | 358,206 | — | — |
| 2023-02-06 | $12.96 | $12.96 | 240,100 | — | — |
| 2023-02-03 | $13.76 | $13.76 | 2,027,888 | — | — |
| 2023-02-02 | $8.96 | $8.96 | 555,675 | — | — |
| 2023-02-01 | $9.12 | $9.12 | 29,738 | — | — |
| 2023-01-31 | $8.80 | $8.80 | 54,394 | — | — |
| 2023-01-30 | $8.00 | $8.00 | 85,163 | — | — |
| 2023-01-27 | $7.36 | $7.36 | 58,263 | — | — |
| 2023-01-26 | $7.04 | $7.04 | 523,694 | — | — |
| 2023-01-25 | $8.00 | $8.00 | 144,463 | — | — |
| 2023-01-24 | $7.36 | $7.36 | 8,569 | — | — |
| 2023-01-23 | $7.68 | $7.68 | 23,281 | — | — |
| 2023-01-20 | $8.16 | $8.16 | 58,663 | — | — |
| 2023-01-19 | $7.84 | $7.84 | 42,625 | — | — |
| 2023-01-18 | $8.00 | $8.00 | 27,381 | — | — |
| 2023-01-17 | $8.80 | $8.80 | 44,769 | — | — |
| 2023-01-13 | $8.64 | $8.64 | 46,881 | — | — |
| 2023-01-12 | $8.16 | $8.16 | 56,725 | — | — |
| 2023-01-11 | $8.00 | $8.00 | 37,444 | — | — |
| 2023-01-10 | $7.68 | $7.68 | 37,844 | — | — |
| 2023-01-09 | $7.68 | $7.68 | 58,688 | — | — |
| 2023-01-06 | $7.68 | $7.68 | 60,369 | — | — |
| 2023-01-05 | $7.84 | $7.84 | 142,244 | — | — |
| 2023-01-04 | $7.04 | $7.04 | 82,619 | — | — |
| 2023-01-03 | $6.56 | $6.56 | 104,400 | — | — |