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
- 2020-06-26 to 2026-09-03
- 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 | $15.30 | $15.30 | 163,800 | — | — |
| 2023-12-28 | $17.26 | $17.26 | 148,000 | — | — |
| 2023-12-27 | $17.95 | $17.95 | 511,800 | — | — |
| 2023-12-26 | $17.45 | $17.45 | 675,800 | — | — |
| 2023-12-22 | $13.01 | $13.01 | 197,300 | — | — |
| 2023-12-21 | $12.99 | $12.99 | 293,300 | — | — |
| 2023-12-20 | $12.48 | $12.48 | 813,200 | — | — |
| 2023-12-19 | $8.43 | $8.43 | 63,700 | — | — |
| 2023-12-18 | $7.40 | $7.40 | 10,800 | — | — |
| 2023-12-15 | $7.26 | $7.26 | 6,500 | — | — |
| 2023-12-14 | $7.30 | $7.30 | 13,000 | — | — |
| 2023-12-13 | $7.22 | $7.22 | 13,000 | — | — |
| 2023-12-12 | $7.23 | $7.23 | 8,100 | — | — |
| 2023-12-11 | $7.25 | $7.25 | 5,700 | — | — |
| 2023-12-08 | $7.85 | $7.85 | 13,700 | — | — |
| 2023-12-07 | $8.01 | $8.01 | 6,800 | — | — |
| 2023-12-06 | $8.17 | $8.17 | 27,900 | — | — |
| 2023-12-05 | $8.24 | $8.24 | 31,500 | — | — |
| 2023-12-04 | $8.37 | $8.37 | 67,700 | — | — |
| 2023-12-01 | $6.69 | $6.69 | 12,200 | — | — |
| 2023-11-30 | $6.57 | $6.57 | 7,900 | — | — |
| 2023-11-29 | $6.65 | $6.65 | 6,800 | — | — |
| 2023-11-28 | $6.69 | $6.69 | 18,300 | — | — |
| 2023-11-27 | $7.00 | $7.00 | 13,100 | — | — |
| 2023-11-24 | $7.10 | $7.10 | 7,300 | — | — |
| 2023-11-22 | $7.05 | $7.05 | 1,500 | — | — |
| 2023-11-21 | $7.19 | $7.19 | 7,500 | — | — |
| 2023-11-20 | $7.21 | $7.21 | 7,800 | — | — |
| 2023-11-17 | $7.40 | $7.40 | 3,700 | — | — |
| 2023-11-16 | $7.50 | $7.50 | 2,700 | — | — |
| 2023-11-15 | $7.59 | $7.59 | 8,200 | — | — |
| 2023-11-14 | $7.35 | $7.35 | 4,000 | — | — |
| 2023-11-13 | $7.52 | $7.52 | 2,500 | — | — |
| 2023-11-10 | $7.55 | $7.55 | 2,100 | — | — |
| 2023-11-09 | $7.57 | $7.57 | 13,300 | — | — |
| 2023-11-08 | $7.27 | $7.27 | 2,700 | — | — |
| 2023-11-07 | $7.27 | $7.27 | 15,400 | — | — |
| 2023-11-06 | $8.04 | $8.04 | 9,700 | — | — |
| 2023-11-03 | $8.21 | $8.21 | 21,300 | — | — |
| 2023-11-02 | $7.10 | $7.10 | 4,600 | — | — |
| 2023-11-01 | $6.70 | $6.70 | 6,600 | — | — |
| 2023-10-31 | $6.90 | $6.90 | 3,700 | — | — |
| 2023-10-30 | $7.10 | $7.10 | 3,200 | — | — |
| 2023-10-27 | $6.87 | $6.87 | 2,200 | — | — |
| 2023-10-26 | $6.70 | $6.70 | 10,500 | — | — |
| 2023-10-25 | $6.96 | $6.96 | 6,900 | — | — |
| 2023-10-24 | $7.48 | $7.48 | 19,700 | — | — |
| 2023-10-23 | $6.78 | $6.78 | 15,800 | — | — |
| 2023-10-20 | $6.89 | $6.89 | 11,700 | — | — |
| 2023-10-19 | $7.06 | $7.06 | 2,900 | — | — |
| 2023-10-18 | $7.15 | $7.15 | 2,200 | — | — |
| 2023-10-17 | $7.29 | $7.29 | 2,700 | — | — |
| 2023-10-16 | $7.04 | $7.04 | 21,300 | — | — |
| 2023-10-13 | $6.88 | $6.88 | 11,700 | — | — |
| 2023-10-12 | $6.90 | $6.90 | 7,800 | — | — |
| 2023-10-11 | $6.87 | $6.87 | 26,700 | — | — |
| 2023-10-10 | $7.10 | $7.10 | 7,700 | — | — |
| 2023-10-09 | $7.23 | $7.23 | 7,000 | — | — |
| 2023-10-06 | $7.17 | $7.17 | 6,100 | — | — |
| 2023-10-05 | $7.20 | $7.20 | 3,100 | — | — |
| 2023-10-04 | $7.14 | $7.14 | 3,100 | — | — |
| 2023-10-03 | $7.25 | $7.25 | 5,300 | — | — |
| 2023-10-02 | $7.47 | $7.47 | 11,300 | — | — |
| 2023-09-29 | $7.50 | $7.50 | 2,400 | — | — |
| 2023-09-28 | $7.50 | $7.50 | 16,900 | — | — |
| 2023-09-27 | $7.66 | $7.66 | 3,000 | — | — |
| 2023-09-26 | $7.66 | $7.66 | 5,100 | — | — |
| 2023-09-25 | $7.57 | $7.57 | 3,000 | — | — |
| 2023-09-22 | $7.54 | $7.54 | 6,300 | — | — |
| 2023-09-21 | $7.31 | $7.31 | 5,900 | — | — |
| 2023-09-20 | $7.36 | $7.36 | 1,400 | — | — |
| 2023-09-19 | $7.57 | $7.57 | 4,000 | — | — |
| 2023-09-18 | $7.54 | $7.54 | 2,600 | — | — |
| 2023-09-15 | $7.62 | $7.62 | 6,000 | — | — |
| 2023-09-14 | $7.46 | $7.46 | 3,000 | — | — |
| 2023-09-13 | $7.28 | $7.28 | 1,400 | — | — |
| 2023-09-12 | $7.42 | $7.42 | 4,400 | — | — |
| 2023-09-11 | $7.30 | $7.30 | 8,300 | — | — |
| 2023-09-08 | $7.40 | $7.40 | 2,300 | — | — |
| 2023-09-07 | $7.05 | $7.05 | 5,000 | — | — |
| 2023-09-06 | $7.40 | $7.40 | 5,500 | — | — |
| 2023-09-05 | $7.61 | $7.61 | 5,800 | — | — |
| 2023-09-01 | $7.64 | $7.64 | 2,100 | — | — |
| 2023-08-31 | $7.71 | $7.71 | 5,500 | — | — |
| 2023-08-30 | $7.71 | $7.71 | 2,000 | — | — |
| 2023-08-29 | $7.69 | $7.69 | 20,200 | — | — |
| 2023-08-28 | $7.23 | $7.23 | 7,800 | — | — |
| 2023-08-25 | $7.60 | $7.60 | 7,300 | — | — |
| 2023-08-24 | $7.80 | $7.80 | 5,200 | — | — |
| 2023-08-23 | $8.01 | $8.01 | 11,400 | — | — |
| 2023-08-22 | $7.77 | $7.77 | 8,400 | — | — |
| 2023-08-21 | $7.72 | $7.72 | 28,100 | — | — |
| 2023-08-18 | $7.47 | $7.47 | 20,100 | — | — |
| 2023-08-17 | $7.36 | $7.36 | 4,700 | — | — |
| 2023-08-16 | $7.46 | $7.46 | 13,100 | — | — |
| 2023-08-15 | $7.80 | $7.80 | 11,800 | — | — |
| 2023-08-14 | $7.93 | $7.93 | 16,100 | — | — |
| 2023-08-11 | $7.87 | $7.87 | 12,000 | — | — |
| 2023-08-10 | $7.62 | $7.62 | 36,500 | — | — |
| 2023-08-09 | $8.01 | $8.01 | 22,300 | — | — |
| 2023-08-08 | $8.45 | $8.45 | 32,400 | — | — |
| 2023-08-07 | $8.01 | $8.01 | 20,200 | — | — |
| 2023-08-04 | $8.46 | $8.46 | 20,700 | — | — |
| 2023-08-03 | $8.68 | $8.68 | 14,500 | — | — |
| 2023-08-02 | $8.78 | $8.78 | 16,800 | — | — |
| 2023-08-01 | $9.03 | $9.03 | 22,800 | — | — |
| 2023-07-31 | $9.35 | $9.35 | 23,600 | — | — |
| 2023-07-28 | $9.09 | $9.09 | 21,900 | — | — |
| 2023-07-27 | $8.53 | $8.53 | 34,600 | — | — |
| 2023-07-26 | $9.02 | $9.02 | 65,300 | — | — |
| 2023-07-25 | $9.40 | $9.40 | 53,300 | — | — |
| 2023-07-24 | $9.93 | $9.93 | 21,100 | — | — |
| 2023-07-21 | $9.97 | $9.97 | 24,900 | — | — |
| 2023-07-20 | $10.79 | $10.79 | 21,300 | — | — |
| 2023-07-19 | $10.65 | $10.65 | 34,000 | — | — |
| 2023-07-18 | $10.48 | $10.48 | 35,200 | — | — |
| 2023-07-17 | $9.99 | $9.99 | 85,500 | — | — |
| 2023-07-14 | $10.61 | $10.61 | 128,400 | — | — |
| 2023-07-13 | $12.35 | $12.35 | 237,100 | — | — |
| 2023-07-12 | $9.93 | $9.93 | 118,700 | — | — |
| 2023-07-11 | $9.18 | $9.18 | 268,600 | — | — |
| 2023-07-10 | $7.80 | $7.80 | 44,700 | — | — |
| 2023-07-07 | $7.46 | $7.46 | 26,700 | — | — |
| 2023-07-06 | $6.75 | $6.75 | 11,400 | — | — |
| 2023-07-05 | $7.28 | $7.28 | 18,400 | — | — |
| 2023-07-03 | $7.11 | $7.11 | 9,000 | — | — |
| 2023-06-30 | $6.90 | $6.90 | 16,400 | — | — |
| 2023-06-29 | $6.99 | $6.99 | 10,300 | — | — |
| 2023-06-28 | $7.28 | $7.28 | 10,400 | — | — |
| 2023-06-27 | $7.22 | $7.22 | 9,000 | — | — |
| 2023-06-26 | $7.09 | $7.09 | 18,700 | — | — |
| 2023-06-23 | $7.35 | $7.35 | 98,200 | — | — |
| 2023-06-22 | $6.86 | $6.86 | 20,500 | — | — |
| 2023-06-21 | $7.51 | $7.51 | 75,200 | — | — |
| 2023-06-20 | $6.93 | $6.93 | 14,100 | — | — |
| 2023-06-16 | $7.11 | $7.11 | 10,400 | — | — |
| 2023-06-15 | $7.01 | $7.01 | 8,800 | — | — |
| 2023-06-14 | $7.01 | $7.01 | 25,600 | — | — |
| 2023-06-13 | $7.00 | $7.00 | 21,100 | — | — |
| 2023-06-12 | $7.24 | $7.24 | 11,400 | — | — |
| 2023-06-09 | $7.18 | $7.18 | 4,000 | — | — |
| 2023-06-08 | $7.10 | $7.10 | 7,400 | — | — |
| 2023-06-07 | $7.07 | $7.07 | 64,400 | — | — |
| 2023-06-06 | $6.57 | $6.57 | 12,800 | — | — |
| 2023-06-05 | $6.44 | $6.44 | 7,000 | — | — |
| 2023-06-02 | $6.36 | $6.36 | 12,800 | — | — |
| 2023-06-01 | $6.53 | $6.53 | 15,000 | — | — |
| 2023-05-31 | $6.42 | $6.42 | 10,400 | — | — |
| 2023-05-30 | $6.35 | $6.35 | 13,500 | — | — |
| 2023-05-26 | $6.09 | $6.09 | 14,200 | — | — |
| 2023-05-25 | $6.09 | $6.09 | 4,200 | — | — |
| 2023-05-24 | $6.22 | $6.22 | 5,400 | — | — |
| 2023-05-23 | $6.39 | $6.39 | 9,100 | — | — |
| 2023-05-22 | $6.29 | $6.29 | 18,800 | — | — |
| 2023-05-19 | $5.98 | $5.98 | 7,500 | — | — |
| 2023-05-18 | $5.70 | $5.70 | 6,900 | — | — |
| 2023-05-17 | $5.73 | $5.73 | 13,200 | — | — |
| 2023-05-16 | $5.54 | $5.54 | 10,200 | — | — |
| 2023-05-15 | $5.54 | $5.54 | 28,200 | — | — |
| 2023-05-12 | $5.54 | $5.54 | 41,000 | — | — |
| 2023-05-11 | $6.20 | $6.20 | 12,400 | — | — |
| 2023-05-10 | $6.31 | $6.31 | 5,400 | — | — |
| 2023-05-09 | $6.38 | $6.38 | 15,100 | — | — |
| 2023-05-08 | $6.23 | $6.23 | 13,500 | — | — |
| 2023-05-05 | $6.05 | $6.05 | 9,600 | — | — |
| 2023-05-04 | $6.09 | $6.09 | 7,500 | — | — |
| 2023-05-03 | $5.98 | $5.98 | 27,400 | — | — |
| 2023-05-02 | $6.43 | $6.43 | 51,900 | — | — |
| 2023-05-01 | $6.29 | $6.29 | 19,500 | — | — |
| 2023-04-28 | $5.99 | $5.99 | 11,600 | — | — |
| 2023-04-27 | $5.78 | $5.78 | 2,700 | — | — |
| 2023-04-26 | $5.63 | $5.63 | 36,400 | — | — |
| 2023-04-25 | $5.53 | $5.53 | 23,700 | — | — |
| 2023-04-24 | $5.71 | $5.71 | 9,900 | — | — |
| 2023-04-21 | $5.88 | $5.88 | 5,800 | — | — |
| 2023-04-20 | $6.05 | $6.05 | 10,600 | — | — |
| 2023-04-19 | $6.04 | $6.04 | 8,800 | — | — |
| 2023-04-18 | $6.22 | $6.22 | 11,100 | — | — |
| 2023-04-17 | $6.18 | $6.18 | 23,400 | — | — |
| 2023-04-14 | $6.16 | $6.16 | 37,200 | — | — |
| 2023-04-13 | $5.90 | $5.90 | 56,800 | — | — |
| 2023-04-12 | $5.64 | $5.64 | 33,800 | — | — |
| 2023-04-11 | $6.20 | $6.20 | 42,800 | — | — |
| 2023-04-10 | $5.65 | $5.65 | 22,000 | — | — |
| 2023-04-06 | $5.35 | $5.35 | 35,700 | — | — |
| 2023-04-05 | $5.37 | $5.37 | 34,900 | — | — |
| 2023-04-04 | $5.94 | $5.94 | 109,800 | — | — |
| 2023-04-03 | $6.99 | $6.99 | 345,000 | — | — |
| 2023-03-31 | $7.01 | $7.01 | 17,200 | — | — |
| 2023-03-30 | $7.10 | $7.10 | 13,800 | — | — |
| 2023-03-29 | $7.02 | $7.02 | 11,100 | — | — |
| 2023-03-28 | $6.56 | $6.56 | 17,100 | — | — |
| 2023-03-27 | $6.69 | $6.69 | 8,700 | — | — |
| 2023-03-24 | $6.46 | $6.46 | 4,600 | — | — |
| 2023-03-23 | $6.71 | $6.71 | 14,000 | — | — |
| 2023-03-22 | $6.57 | $6.57 | 12,000 | — | — |
| 2023-03-21 | $6.73 | $6.73 | 39,600 | — | — |
| 2023-03-20 | $6.40 | $6.40 | 27,800 | — | — |
| 2023-03-17 | $6.71 | $6.71 | 16,600 | — | — |
| 2023-03-16 | $6.66 | $6.66 | 17,200 | — | — |
| 2023-03-15 | $6.57 | $6.57 | 31,900 | — | — |
| 2023-03-14 | $6.63 | $6.63 | 26,700 | — | — |
| 2023-03-13 | $6.28 | $6.28 | 37,200 | — | — |
| 2023-03-10 | $5.86 | $5.86 | 38,900 | — | — |
| 2023-03-09 | $6.01 | $6.01 | 25,400 | — | — |
| 2023-03-08 | $6.20 | $6.20 | 16,500 | — | — |
| 2023-03-07 | $6.55 | $6.55 | 26,200 | — | — |
| 2023-03-06 | $6.90 | $6.90 | 16,400 | — | — |
| 2023-03-03 | $7.11 | $7.11 | 9,400 | — | — |
| 2023-03-02 | $7.01 | $7.01 | 17,800 | — | — |
| 2023-03-01 | $7.46 | $7.46 | 19,300 | — | — |
| 2023-02-28 | $7.59 | $7.59 | 16,600 | — | — |
| 2023-02-27 | $7.41 | $7.41 | 12,300 | — | — |
| 2023-02-24 | $7.45 | $7.45 | 10,000 | — | — |
| 2023-02-23 | $7.50 | $7.50 | 14,700 | — | — |
| 2023-02-22 | $7.71 | $7.71 | 19,600 | — | — |
| 2023-02-21 | $7.85 | $7.85 | 37,300 | — | — |
| 2023-02-17 | $8.49 | $8.49 | 44,700 | — | — |
| 2023-02-16 | $8.49 | $8.49 | 92,000 | — | — |
| 2023-02-15 | $8.30 | $8.30 | 46,200 | — | — |
| 2023-02-14 | $7.64 | $7.64 | 27,500 | — | — |
| 2023-02-13 | $6.79 | $6.79 | 20,100 | — | — |
| 2023-02-10 | $6.81 | $6.81 | 48,600 | — | — |
| 2023-02-09 | $7.31 | $7.31 | 54,900 | — | — |
| 2023-02-08 | $7.88 | $7.88 | 38,400 | — | — |
| 2023-02-07 | $7.97 | $7.97 | 24,200 | — | — |
| 2023-02-06 | $8.02 | $8.02 | 47,300 | — | — |
| 2023-02-03 | $8.31 | $8.31 | 57,400 | — | — |
| 2023-02-02 | $8.87 | $8.87 | 111,200 | — | — |
| 2023-02-01 | $8.18 | $8.18 | 65,400 | — | — |
| 2023-01-31 | $7.84 | $7.84 | 73,500 | — | — |
| 2023-01-30 | $7.31 | $7.31 | 105,500 | — | — |
| 2023-01-27 | $8.18 | $8.18 | 66,800 | — | — |
| 2023-01-26 | $8.21 | $8.21 | 77,800 | — | — |
| 2023-01-25 | $8.58 | $8.58 | 79,500 | — | — |
| 2023-01-24 | $8.95 | $8.95 | 120,500 | — | — |
| 2023-01-23 | $9.16 | $9.16 | 207,600 | — | — |
| 2023-01-20 | $10.08 | $10.08 | 263,500 | — | — |
| 2023-01-19 | $9.08 | $9.08 | 233,000 | — | — |
| 2023-01-18 | $8.48 | $8.48 | 365,900 | — | — |
| 2023-01-17 | $10.11 | $10.11 | 594,600 | — | — |
| 2023-01-13 | $8.82 | $8.82 | 396,800 | — | — |
| 2023-01-12 | $7.68 | $7.68 | 367,200 | — | — |
| 2023-01-11 | $7.70 | $7.70 | 434,000 | — | — |
| 2023-01-10 | $8.80 | $8.80 | 1,014,100 | — | — |
| 2023-01-09 | $6.22 | $6.22 | 1,007,400 | — | — |
| 2023-01-06 | $4.42 | $4.42 | 84,800 | — | — |
| 2023-01-05 | $3.77 | $3.77 | 72,700 | — | — |
| 2023-01-04 | $3.49 | $3.49 | 202,900 | — | — |
| 2023-01-03 | $2.91 | $2.91 | 30,800 | — | — |