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
- 2019-07-17 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 | $9.50 | $9.50 | 987,600 | — | — |
| 2023-12-28 | $8.92 | $8.92 | 526,930 | — | — |
| 2023-12-27 | $7.28 | $7.28 | 80,310 | — | — |
| 2023-12-26 | $7.43 | $7.43 | 47,790 | — | — |
| 2023-12-22 | $7.35 | $7.35 | 178,440 | — | — |
| 2023-12-21 | $7.44 | $7.44 | 71,370 | — | — |
| 2023-12-20 | $7.33 | $7.33 | 78,200 | — | — |
| 2023-12-19 | $7.66 | $7.66 | 56,550 | — | — |
| 2023-12-18 | $7.80 | $7.80 | 70,810 | — | — |
| 2023-12-15 | $7.81 | $7.81 | 256,130 | — | — |
| 2023-12-14 | $7.77 | $7.77 | 86,980 | — | — |
| 2023-12-13 | $7.64 | $7.64 | 58,190 | — | — |
| 2023-12-12 | $7.60 | $7.60 | 66,070 | — | — |
| 2023-12-11 | $7.55 | $7.55 | 107,970 | — | — |
| 2023-12-08 | $7.96 | $7.96 | 131,690 | — | — |
| 2023-12-07 | $7.39 | $7.39 | 183,250 | — | — |
| 2023-12-06 | $7.22 | $7.22 | 69,330 | — | — |
| 2023-12-05 | $7.11 | $7.11 | 55,160 | — | — |
| 2023-12-04 | $7.26 | $7.26 | 97,130 | — | — |
| 2023-12-01 | $7.16 | $7.16 | 227,570 | — | — |
| 2023-11-30 | $7.02 | $7.02 | 741,400 | — | — |
| 2023-11-29 | $7.82 | $7.82 | 62,360 | — | — |
| 2023-11-28 | $7.77 | $7.77 | 160,410 | — | — |
| 2023-11-27 | $8.13 | $8.13 | 203,570 | — | — |
| 2023-11-24 | $8.90 | $8.90 | 53,800 | — | — |
| 2023-11-22 | $9.03 | $9.03 | 118,610 | — | — |
| 2023-11-21 | $9.05 | $9.05 | 125,420 | — | — |
| 2023-11-20 | $9.62 | $9.62 | 85,670 | — | — |
| 2023-11-17 | $9.38 | $9.38 | 31,000 | — | — |
| 2023-11-16 | $9.40 | $9.40 | 102,270 | — | — |
| 2023-11-15 | $9.79 | $9.79 | 127,700 | — | — |
| 2023-11-14 | $9.60 | $9.60 | 92,910 | — | — |
| 2023-11-13 | $9.22 | $9.22 | 106,440 | — | — |
| 2023-11-10 | $8.64 | $8.64 | 73,510 | — | — |
| 2023-11-09 | $8.20 | $8.20 | 66,460 | — | — |
| 2023-11-08 | $8.23 | $8.23 | 115,910 | — | — |
| 2023-11-07 | $8.30 | $8.30 | 114,600 | — | — |
| 2023-11-06 | $8.42 | $8.42 | 486,450 | — | — |
| 2023-11-03 | $9.36 | $9.36 | 37,530 | — | — |
| 2023-11-02 | $9.35 | $9.35 | 22,660 | — | — |
| 2023-11-01 | $9.08 | $9.08 | 26,060 | — | — |
| 2023-10-31 | $8.62 | $8.62 | 39,960 | — | — |
| 2023-10-30 | $9.00 | $9.00 | 15,130 | — | — |
| 2023-10-27 | $8.93 | $8.93 | 25,650 | — | — |
| 2023-10-26 | $8.90 | $8.90 | 22,100 | — | — |
| 2023-10-25 | $9.23 | $9.23 | 21,770 | — | — |
| 2023-10-24 | $9.09 | $9.09 | 21,450 | — | — |
| 2023-10-23 | $8.70 | $8.70 | 49,680 | — | — |
| 2023-10-20 | $9.05 | $9.05 | 41,900 | — | — |
| 2023-10-19 | $9.30 | $9.30 | 25,010 | — | — |
| 2023-10-18 | $9.40 | $9.40 | 21,670 | — | — |
| 2023-10-17 | $9.74 | $9.74 | 11,110 | — | — |
| 2023-10-16 | $9.70 | $9.70 | 30,520 | — | — |
| 2023-10-13 | $9.40 | $9.40 | 31,890 | — | — |
| 2023-10-12 | $9.50 | $9.50 | 35,460 | — | — |
| 2023-10-11 | $9.80 | $9.80 | 33,100 | — | — |
| 2023-10-10 | $9.90 | $9.90 | 19,610 | — | — |
| 2023-10-09 | $9.79 | $9.79 | 15,590 | — | — |
| 2023-10-06 | $10.30 | $10.30 | 27,860 | — | — |
| 2023-10-05 | $9.50 | $9.50 | 21,450 | — | — |
| 2023-10-04 | $9.90 | $9.90 | 32,520 | — | — |
| 2023-10-03 | $9.31 | $9.31 | 13,880 | — | — |
| 2023-10-02 | $9.50 | $9.50 | 64,800 | — | — |
| 2023-09-29 | $9.74 | $9.74 | 27,820 | — | — |
| 2023-09-28 | $9.55 | $9.55 | 46,030 | — | — |
| 2023-09-27 | $10.00 | $10.00 | 36,250 | — | — |
| 2023-09-26 | $9.86 | $9.86 | 37,080 | — | — |
| 2023-09-25 | $9.60 | $9.60 | 16,200 | — | — |
| 2023-09-22 | $9.58 | $9.58 | 18,890 | — | — |
| 2023-09-21 | $9.37 | $9.37 | 61,340 | — | — |
| 2023-09-20 | $9.64 | $9.64 | 27,020 | — | — |
| 2023-09-19 | $9.73 | $9.73 | 21,090 | — | — |
| 2023-09-18 | $9.80 | $9.80 | 19,220 | — | — |
| 2023-09-15 | $9.60 | $9.60 | 34,870 | — | — |
| 2023-09-14 | $10.10 | $10.10 | 16,580 | — | — |
| 2023-09-13 | $9.97 | $9.97 | 8,900 | — | — |
| 2023-09-12 | $10.10 | $10.10 | 24,680 | — | — |
| 2023-09-11 | $10.20 | $10.20 | 24,990 | — | — |
| 2023-09-08 | $9.91 | $9.91 | 21,810 | — | — |
| 2023-09-07 | $9.85 | $9.85 | 47,290 | — | — |
| 2023-09-06 | $10.10 | $10.10 | 31,060 | — | — |
| 2023-09-05 | $10.20 | $10.20 | 53,680 | — | — |
| 2023-09-01 | $10.50 | $10.50 | 25,720 | — | — |
| 2023-08-31 | $10.20 | $10.20 | 50,620 | — | — |
| 2023-08-30 | $10.70 | $10.70 | 17,530 | — | — |
| 2023-08-29 | $10.60 | $10.60 | 29,760 | — | — |
| 2023-08-28 | $10.40 | $10.40 | 26,190 | — | — |
| 2023-08-25 | $10.10 | $10.10 | 40,650 | — | — |
| 2023-08-24 | $10.10 | $10.10 | 31,030 | — | — |
| 2023-08-23 | $10.60 | $10.60 | 62,450 | — | — |
| 2023-08-22 | $10.30 | $10.30 | 14,440 | — | — |
| 2023-08-21 | $10.30 | $10.30 | 40,390 | — | — |
| 2023-08-18 | $9.91 | $9.91 | 102,490 | — | — |
| 2023-08-17 | $10.20 | $10.20 | 21,670 | — | — |
| 2023-08-16 | $10.20 | $10.20 | 42,790 | — | — |
| 2023-08-15 | $10.40 | $10.40 | 39,910 | — | — |
| 2023-08-14 | $10.70 | $10.70 | 66,990 | — | — |
| 2023-08-11 | $10.50 | $10.50 | 57,170 | — | — |
| 2023-08-10 | $10.80 | $10.80 | 29,860 | — | — |
| 2023-08-09 | $10.90 | $10.90 | 56,650 | — | — |
| 2023-08-08 | $11.30 | $11.30 | 47,040 | — | — |
| 2023-08-07 | $11.60 | $11.60 | 40,880 | — | — |
| 2023-08-04 | $11.70 | $11.70 | 127,040 | — | — |
| 2023-08-03 | $11.40 | $11.40 | 33,730 | — | — |
| 2023-08-02 | $11.00 | $11.00 | 60,330 | — | — |
| 2023-08-01 | $11.70 | $11.70 | 65,900 | — | — |
| 2023-07-31 | $12.00 | $12.00 | 191,520 | — | — |
| 2023-07-28 | $11.60 | $11.60 | 139,430 | — | — |
| 2023-07-27 | $10.80 | $10.80 | 37,000 | — | — |
| 2023-07-26 | $11.20 | $11.20 | 39,520 | — | — |
| 2023-07-25 | $11.00 | $11.00 | 124,660 | — | — |
| 2023-07-24 | $10.90 | $10.90 | 55,210 | — | — |
| 2023-07-21 | $10.40 | $10.40 | 44,400 | — | — |
| 2023-07-20 | $10.40 | $10.40 | 29,190 | — | — |
| 2023-07-19 | $10.60 | $10.60 | 49,090 | — | — |
| 2023-07-18 | $10.40 | $10.40 | 32,290 | — | — |
| 2023-07-17 | $10.80 | $10.80 | 63,460 | — | — |
| 2023-07-14 | $11.00 | $11.00 | 95,860 | — | — |
| 2023-07-13 | $11.60 | $11.60 | 122,630 | — | — |
| 2023-07-12 | $10.90 | $10.90 | 34,920 | — | — |
| 2023-07-11 | $10.60 | $10.60 | 18,350 | — | — |
| 2023-07-10 | $10.60 | $10.60 | 37,650 | — | — |
| 2023-07-07 | $10.70 | $10.70 | 43,350 | — | — |
| 2023-07-06 | $10.10 | $10.10 | 105,520 | — | — |
| 2023-07-05 | $10.40 | $10.40 | 26,570 | — | — |
| 2023-07-03 | $10.70 | $10.70 | 27,350 | — | — |
| 2023-06-30 | $10.50 | $10.50 | 30,010 | — | — |
| 2023-06-29 | $10.40 | $10.40 | 40,620 | — | — |
| 2023-06-28 | $10.40 | $10.40 | 37,630 | — | — |
| 2023-06-27 | $10.40 | $10.40 | 35,710 | — | — |
| 2023-06-26 | $10.10 | $10.10 | 43,770 | — | — |
| 2023-06-23 | $10.10 | $10.10 | 84,260 | — | — |
| 2023-06-22 | $10.20 | $10.20 | 23,420 | — | — |
| 2023-06-21 | $10.20 | $10.20 | 70,770 | — | — |
| 2023-06-20 | $10.20 | $10.20 | 90,490 | — | — |
| 2023-06-16 | $11.10 | $11.10 | 279,980 | — | — |
| 2023-06-15 | $11.50 | $11.50 | 138,600 | — | — |
| 2023-06-14 | $11.30 | $11.30 | 174,400 | — | — |
| 2023-06-13 | $11.10 | $11.10 | 161,810 | — | — |
| 2023-06-12 | $10.50 | $10.50 | 110,880 | — | — |
| 2023-06-09 | $10.10 | $10.10 | 99,010 | — | — |
| 2023-06-08 | $10.80 | $10.80 | 59,600 | — | — |
| 2023-06-07 | $10.40 | $10.40 | 29,940 | — | — |
| 2023-06-06 | $10.40 | $10.40 | 117,910 | — | — |
| 2023-06-05 | $10.10 | $10.10 | 34,080 | — | — |
| 2023-06-02 | $10.10 | $10.10 | 76,540 | — | — |
| 2023-06-01 | $10.10 | $10.10 | 53,960 | — | — |
| 2023-05-31 | $9.65 | $9.65 | 78,330 | — | — |
| 2023-05-30 | $9.75 | $9.75 | 75,230 | — | — |
| 2023-05-26 | $10.10 | $10.10 | 41,150 | — | — |
| 2023-05-25 | $9.98 | $9.98 | 49,120 | — | — |
| 2023-05-24 | $10.30 | $10.30 | 57,120 | — | — |
| 2023-05-23 | $10.60 | $10.60 | 48,040 | — | — |
| 2023-05-22 | $10.60 | $10.60 | 67,050 | — | — |
| 2023-05-19 | $10.30 | $10.30 | 34,110 | — | — |
| 2023-05-18 | $10.30 | $10.30 | 121,970 | — | — |
| 2023-05-17 | $10.00 | $10.00 | 38,160 | — | — |
| 2023-05-16 | $10.10 | $10.10 | 48,960 | — | — |
| 2023-05-15 | $10.60 | $10.60 | 97,690 | — | — |
| 2023-05-12 | $9.80 | $9.80 | 41,970 | — | — |
| 2023-05-11 | $9.94 | $9.94 | 42,280 | — | — |
| 2023-05-10 | $9.52 | $9.52 | 140,970 | — | — |
| 2023-05-09 | $10.50 | $10.50 | 34,900 | — | — |
| 2023-05-08 | $10.80 | $10.80 | 99,870 | — | — |
| 2023-05-05 | $11.10 | $11.10 | 42,220 | — | — |
| 2023-05-04 | $11.10 | $11.10 | 32,630 | — | — |
| 2023-05-03 | $11.20 | $11.20 | 21,670 | — | — |
| 2023-05-02 | $11.10 | $11.10 | 40,840 | — | — |
| 2023-05-01 | $11.40 | $11.40 | 48,370 | — | — |
| 2023-04-28 | $11.10 | $11.10 | 69,380 | — | — |
| 2023-04-27 | $10.60 | $10.60 | 25,840 | — | — |
| 2023-04-26 | $10.70 | $10.70 | 40,240 | — | — |
| 2023-04-25 | $10.30 | $10.30 | 57,110 | — | — |
| 2023-04-24 | $10.40 | $10.40 | 39,840 | — | — |
| 2023-04-21 | $10.70 | $10.70 | 56,760 | — | — |
| 2023-04-20 | $11.00 | $11.00 | 54,440 | — | — |
| 2023-04-19 | $11.20 | $11.20 | 27,730 | — | — |
| 2023-04-18 | $11.20 | $11.20 | 40,940 | — | — |
| 2023-04-17 | $11.50 | $11.50 | 28,440 | — | — |
| 2023-04-14 | $11.20 | $11.20 | 37,680 | — | — |
| 2023-04-13 | $11.40 | $11.40 | 66,220 | — | — |
| 2023-04-12 | $11.30 | $11.30 | 63,470 | — | — |
| 2023-04-11 | $11.60 | $11.60 | 29,740 | — | — |
| 2023-04-10 | $11.50 | $11.50 | 29,720 | — | — |
| 2023-04-06 | $11.50 | $11.50 | 30,510 | — | — |
| 2023-04-05 | $11.30 | $11.30 | 34,780 | — | — |
| 2023-04-04 | $11.60 | $11.60 | 14,590 | — | — |
| 2023-04-03 | $11.90 | $11.90 | 44,440 | — | — |
| 2023-03-31 | $11.90 | $11.90 | 60,680 | — | — |
| 2023-03-30 | $12.10 | $12.10 | 49,870 | — | — |
| 2023-03-29 | $11.70 | $11.70 | 38,170 | — | — |
| 2023-03-28 | $11.30 | $11.30 | 32,900 | — | — |
| 2023-03-27 | $10.90 | $10.90 | 108,590 | — | — |
| 2023-03-24 | $11.20 | $11.20 | 46,730 | — | — |
| 2023-03-23 | $11.40 | $11.40 | 103,210 | — | — |
| 2023-03-22 | $11.30 | $11.30 | 55,750 | — | — |
| 2023-03-21 | $11.60 | $11.60 | 126,690 | — | — |
| 2023-03-20 | $12.00 | $12.00 | 91,890 | — | — |
| 2023-03-17 | $11.80 | $11.80 | 95,200 | — | — |
| 2023-03-16 | $12.50 | $12.50 | 66,300 | — | — |
| 2023-03-15 | $12.00 | $12.00 | 209,040 | — | — |
| 2023-03-14 | $12.10 | $12.10 | 87,270 | — | — |
| 2023-03-13 | $12.00 | $12.00 | 70,590 | — | — |
| 2023-03-10 | $11.70 | $11.70 | 55,710 | — | — |
| 2023-03-09 | $11.90 | $11.90 | 101,270 | — | — |
| 2023-03-08 | $13.00 | $13.00 | 80,250 | — | — |
| 2023-03-07 | $12.80 | $12.80 | 101,820 | — | — |
| 2023-03-06 | $13.30 | $13.30 | 90,020 | — | — |
| 2023-03-03 | $14.00 | $14.00 | 124,380 | — | — |
| 2023-03-02 | $13.80 | $13.80 | 54,110 | — | — |
| 2023-03-01 | $12.80 | $12.80 | 67,910 | — | — |
| 2023-02-28 | $12.50 | $12.50 | 187,810 | — | — |
| 2023-02-27 | $13.20 | $13.20 | 84,760 | — | — |
| 2023-02-24 | $12.90 | $12.90 | 77,240 | — | — |
| 2023-02-23 | $13.30 | $13.30 | 61,550 | — | — |
| 2023-02-22 | $13.60 | $13.60 | 119,870 | — | — |
| 2023-02-21 | $13.80 | $13.80 | 112,940 | — | — |
| 2023-02-17 | $14.80 | $14.80 | 87,550 | — | — |
| 2023-02-16 | $15.70 | $15.70 | 93,880 | — | — |
| 2023-02-15 | $16.50 | $16.50 | 69,260 | — | — |
| 2023-02-14 | $15.90 | $15.90 | 109,050 | — | — |
| 2023-02-13 | $15.90 | $15.90 | 71,060 | — | — |
| 2023-02-10 | $15.10 | $15.10 | 155,090 | — | — |
| 2023-02-09 | $16.20 | $16.20 | 165,410 | — | — |
| 2023-02-08 | $16.30 | $16.30 | 122,590 | — | — |
| 2023-02-07 | $16.90 | $16.90 | 191,970 | — | — |
| 2023-02-06 | $16.40 | $16.40 | 144,770 | — | — |
| 2023-02-03 | $17.60 | $17.60 | 184,890 | — | — |
| 2023-02-02 | $19.40 | $19.40 | 136,440 | — | — |
| 2023-02-01 | $19.60 | $19.60 | 332,300 | — | — |
| 2023-01-31 | $18.20 | $18.20 | 200,340 | — | — |
| 2023-01-30 | $18.10 | $18.10 | 117,810 | — | — |
| 2023-01-27 | $19.40 | $19.40 | 270,210 | — | — |
| 2023-01-26 | $18.80 | $18.80 | 145,930 | — | — |
| 2023-01-25 | $17.80 | $17.80 | 56,600 | — | — |
| 2023-01-24 | $18.00 | $18.00 | 57,510 | — | — |
| 2023-01-23 | $18.60 | $18.60 | 106,200 | — | — |
| 2023-01-20 | $17.80 | $17.80 | 136,850 | — | — |
| 2023-01-19 | $16.70 | $16.70 | 124,310 | — | — |
| 2023-01-18 | $16.10 | $16.10 | 271,660 | — | — |
| 2023-01-17 | $16.50 | $16.50 | 180,690 | — | — |
| 2023-01-13 | $17.80 | $17.80 | 207,140 | — | — |
| 2023-01-12 | $16.50 | $16.50 | 210,770 | — | — |
| 2023-01-11 | $17.10 | $17.10 | 194,550 | — | — |
| 2023-01-10 | $17.60 | $17.60 | 171,460 | — | — |
| 2023-01-09 | $17.10 | $17.10 | 285,120 | — | — |
| 2023-01-06 | $16.10 | $16.10 | 205,020 | — | — |
| 2023-01-05 | $16.90 | $16.90 | 383,090 | — | — |
| 2023-01-04 | $15.50 | $15.50 | 471,520 | — | — |
| 2023-01-03 | $13.60 | $13.60 | 307,640 | — | — |