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
- 2021-03-26 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 | $10.94 | $10.94 | 836,000 | — | — |
| 2023-12-28 | $11.50 | $11.50 | 1,614,900 | — | — |
| 2023-12-27 | $12.10 | $12.10 | 2,113,000 | — | — |
| 2023-12-26 | $9.52 | $9.52 | 380,800 | — | — |
| 2023-12-22 | $9.33 | $9.33 | 438,800 | — | — |
| 2023-12-21 | $9.19 | $9.19 | 447,600 | — | — |
| 2023-12-20 | $8.51 | $8.51 | 335,600 | — | — |
| 2023-12-19 | $9.16 | $9.16 | 564,500 | — | — |
| 2023-12-18 | $7.89 | $7.89 | 851,700 | — | — |
| 2023-12-15 | $7.29 | $7.29 | 716,500 | — | — |
| 2023-12-14 | $7.23 | $7.23 | 823,100 | — | — |
| 2023-12-13 | $7.07 | $7.07 | 552,100 | — | — |
| 2023-12-12 | $6.73 | $6.73 | 182,700 | — | — |
| 2023-12-11 | $6.69 | $6.69 | 350,500 | — | — |
| 2023-12-08 | $6.97 | $6.97 | 302,800 | — | — |
| 2023-12-07 | $6.87 | $6.87 | 1,003,300 | — | — |
| 2023-12-06 | $6.75 | $6.75 | 803,500 | — | — |
| 2023-12-05 | $6.50 | $6.50 | 512,600 | — | — |
| 2023-12-04 | $6.50 | $6.50 | 537,800 | — | — |
| 2023-12-01 | $6.19 | $6.19 | 901,700 | — | — |
| 2023-11-30 | $6.08 | $6.08 | 1,610,300 | — | — |
| 2023-11-29 | $6.26 | $6.26 | 1,539,100 | — | — |
| 2023-11-28 | $5.99 | $5.99 | 198,800 | — | — |
| 2023-11-27 | $6.21 | $6.21 | 175,300 | — | — |
| 2023-11-24 | $6.47 | $6.47 | 51,500 | — | — |
| 2023-11-22 | $6.38 | $6.38 | 125,500 | — | — |
| 2023-11-21 | $6.34 | $6.34 | 160,400 | — | — |
| 2023-11-20 | $6.43 | $6.43 | 679,700 | — | — |
| 2023-11-17 | $6.39 | $6.39 | 322,200 | — | — |
| 2023-11-16 | $6.35 | $6.35 | 351,500 | — | — |
| 2023-11-15 | $6.56 | $6.56 | 361,000 | — | — |
| 2023-11-14 | $6.51 | $6.51 | 192,400 | — | — |
| 2023-11-13 | $6.13 | $6.13 | 164,200 | — | — |
| 2023-11-10 | $5.51 | $5.51 | 191,700 | — | — |
| 2023-11-09 | $5.72 | $5.72 | 163,300 | — | — |
| 2023-11-08 | $6.17 | $6.17 | 159,200 | — | — |
| 2023-11-07 | $6.28 | $6.28 | 388,400 | — | — |
| 2023-11-06 | $6.58 | $6.58 | 136,600 | — | — |
| 2023-11-03 | $6.74 | $6.74 | 162,300 | — | — |
| 2023-11-02 | $6.57 | $6.57 | 138,000 | — | — |
| 2023-11-01 | $6.45 | $6.45 | 148,700 | — | — |
| 2023-10-31 | $6.40 | $6.40 | 179,000 | — | — |
| 2023-10-30 | $6.83 | $6.83 | 178,300 | — | — |
| 2023-10-27 | $6.25 | $6.25 | 608,300 | — | — |
| 2023-10-26 | $6.28 | $6.28 | 220,500 | — | — |
| 2023-10-25 | $6.73 | $6.73 | 179,200 | — | — |
| 2023-10-24 | $6.95 | $6.95 | 163,900 | — | — |
| 2023-10-23 | $6.73 | $6.73 | 133,400 | — | — |
| 2023-10-20 | $6.83 | $6.83 | 698,000 | — | — |
| 2023-10-19 | $7.36 | $7.36 | 258,600 | — | — |
| 2023-10-18 | $7.22 | $7.22 | 197,500 | — | — |
| 2023-10-17 | $7.21 | $7.21 | 156,800 | — | — |
| 2023-10-16 | $6.92 | $6.92 | 97,000 | — | — |
| 2023-10-13 | $6.71 | $6.71 | 96,300 | — | — |
| 2023-10-12 | $6.64 | $6.64 | 135,200 | — | — |
| 2023-10-11 | $6.85 | $6.85 | 116,900 | — | — |
| 2023-10-10 | $7.19 | $7.19 | 196,800 | — | — |
| 2023-10-09 | $6.73 | $6.73 | 152,000 | — | — |
| 2023-10-06 | $7.08 | $7.08 | 357,500 | — | — |
| 2023-10-05 | $6.76 | $6.76 | 231,500 | — | — |
| 2023-10-04 | $6.01 | $6.01 | 166,900 | — | — |
| 2023-10-03 | $5.82 | $5.82 | 168,100 | — | — |
| 2023-10-02 | $5.77 | $5.77 | 114,000 | — | — |
| 2023-09-29 | $5.73 | $5.73 | 115,000 | — | — |
| 2023-09-28 | $5.89 | $5.89 | 92,200 | — | — |
| 2023-09-27 | $6.10 | $6.10 | 123,600 | — | — |
| 2023-09-26 | $6.11 | $6.11 | 106,000 | — | — |
| 2023-09-25 | $5.92 | $5.92 | 113,000 | — | — |
| 2023-09-22 | $5.99 | $5.99 | 110,100 | — | — |
| 2023-09-21 | $6.15 | $6.15 | 103,500 | — | — |
| 2023-09-20 | $6.20 | $6.20 | 70,400 | — | — |
| 2023-09-19 | $6.17 | $6.17 | 132,500 | — | — |
| 2023-09-18 | $6.33 | $6.33 | 139,600 | — | — |
| 2023-09-15 | $6.42 | $6.42 | 236,300 | — | — |
| 2023-09-14 | $6.73 | $6.73 | 155,200 | — | — |
| 2023-09-13 | $6.37 | $6.37 | 474,500 | — | — |
| 2023-09-12 | $6.58 | $6.58 | 75,200 | — | — |
| 2023-09-11 | $6.54 | $6.54 | 74,000 | — | — |
| 2023-09-08 | $6.27 | $6.27 | 77,700 | — | — |
| 2023-09-07 | $6.49 | $6.49 | 108,100 | — | — |
| 2023-09-06 | $6.49 | $6.49 | 140,800 | — | — |
| 2023-09-05 | $6.53 | $6.53 | 164,100 | — | — |
| 2023-09-01 | $6.45 | $6.45 | 97,600 | — | — |
| 2023-08-31 | $6.25 | $6.25 | 113,300 | — | — |
| 2023-08-30 | $6.18 | $6.18 | 162,300 | — | — |
| 2023-08-29 | $6.77 | $6.77 | 60,800 | — | — |
| 2023-08-28 | $6.91 | $6.91 | 115,600 | — | — |
| 2023-08-25 | $7.13 | $7.13 | 101,100 | — | — |
| 2023-08-24 | $7.16 | $7.16 | 58,400 | — | — |
| 2023-08-23 | $7.28 | $7.28 | 81,600 | — | — |
| 2023-08-22 | $7.31 | $7.31 | 114,500 | — | — |
| 2023-08-21 | $7.27 | $7.27 | 150,100 | — | — |
| 2023-08-18 | $7.19 | $7.19 | 134,200 | — | — |
| 2023-08-17 | $7.08 | $7.08 | 141,800 | — | — |
| 2023-08-16 | $7.23 | $7.23 | 125,800 | — | — |
| 2023-08-15 | $7.30 | $7.30 | 169,300 | — | — |
| 2023-08-14 | $6.77 | $6.77 | 216,600 | — | — |
| 2023-08-11 | $6.71 | $6.71 | 208,600 | — | — |
| 2023-08-10 | $6.74 | $6.74 | 125,000 | — | — |
| 2023-08-09 | $6.49 | $6.49 | 155,700 | — | — |
| 2023-08-08 | $6.26 | $6.26 | 150,100 | — | — |
| 2023-08-07 | $6.33 | $6.33 | 137,000 | — | — |
| 2023-08-04 | $6.64 | $6.64 | 97,200 | — | — |
| 2023-08-03 | $6.55 | $6.55 | 117,300 | — | — |
| 2023-08-02 | $6.75 | $6.75 | 113,300 | — | — |
| 2023-08-01 | $7.05 | $7.05 | 97,100 | — | — |
| 2023-07-31 | $7.29 | $7.29 | 114,500 | — | — |
| 2023-07-28 | $7.02 | $7.02 | 224,000 | — | — |
| 2023-07-27 | $6.64 | $6.64 | 170,300 | — | — |
| 2023-07-26 | $7.23 | $7.23 | 136,400 | — | — |
| 2023-07-25 | $6.99 | $6.99 | 570,500 | — | — |
| 2023-07-24 | $7.37 | $7.37 | 160,000 | — | — |
| 2023-07-21 | $7.69 | $7.69 | 292,500 | — | — |
| 2023-07-20 | $7.34 | $7.34 | 864,200 | — | — |
| 2023-07-19 | $7.15 | $7.15 | 220,800 | — | — |
| 2023-07-18 | $7.13 | $7.13 | 95,800 | — | — |
| 2023-07-17 | $7.27 | $7.27 | 139,100 | — | — |
| 2023-07-14 | $7.22 | $7.22 | 118,400 | — | — |
| 2023-07-13 | $7.47 | $7.47 | 211,400 | — | — |
| 2023-07-12 | $7.48 | $7.48 | 386,300 | — | — |
| 2023-07-11 | $7.04 | $7.04 | 333,900 | — | — |
| 2023-07-10 | $7.21 | $7.21 | 315,800 | — | — |
| 2023-07-07 | $7.29 | $7.29 | 85,400 | — | — |
| 2023-07-06 | $7.43 | $7.43 | 248,900 | — | — |
| 2023-07-05 | $7.66 | $7.66 | 249,300 | — | — |
| 2023-07-03 | $7.54 | $7.54 | 89,000 | — | — |
| 2023-06-30 | $7.75 | $7.75 | 399,700 | — | — |
| 2023-06-29 | $7.53 | $7.53 | 226,500 | — | — |
| 2023-06-28 | $7.56 | $7.56 | 196,000 | — | — |
| 2023-06-27 | $7.51 | $7.51 | 375,600 | — | — |
| 2023-06-26 | $6.86 | $6.86 | 253,200 | — | — |
| 2023-06-23 | $7.60 | $7.60 | 1,061,500 | — | — |
| 2023-06-22 | $7.83 | $7.83 | 209,000 | — | — |
| 2023-06-21 | $7.97 | $7.97 | 200,900 | — | — |
| 2023-06-20 | $8.19 | $8.19 | 295,300 | — | — |
| 2023-06-16 | $8.30 | $8.30 | 278,800 | — | — |
| 2023-06-15 | $8.72 | $8.72 | 280,100 | — | — |
| 2023-06-14 | $9.52 | $9.52 | 160,800 | — | — |
| 2023-06-13 | $9.78 | $9.78 | 210,500 | — | — |
| 2023-06-12 | $9.55 | $9.55 | 159,900 | — | — |
| 2023-06-09 | $9.63 | $9.63 | 117,700 | — | — |
| 2023-06-08 | $10.29 | $10.29 | 118,000 | — | — |
| 2023-06-07 | $9.89 | $9.89 | 137,600 | — | — |
| 2023-06-06 | $10.02 | $10.02 | 211,400 | — | — |
| 2023-06-05 | $9.39 | $9.39 | 102,300 | — | — |
| 2023-06-02 | $9.70 | $9.70 | 111,900 | — | — |
| 2023-06-01 | $9.99 | $9.99 | 477,100 | — | — |
| 2023-05-31 | $10.12 | $10.12 | 195,700 | — | — |
| 2023-05-30 | $9.75 | $9.75 | 118,100 | — | — |
| 2023-05-26 | $10.03 | $10.03 | 121,900 | — | — |
| 2023-05-25 | $9.69 | $9.69 | 239,500 | — | — |
| 2023-05-24 | $10.08 | $10.08 | 259,000 | — | — |
| 2023-05-23 | $9.69 | $9.69 | 143,800 | — | — |
| 2023-05-22 | $9.69 | $9.69 | 293,100 | — | — |
| 2023-05-19 | $9.17 | $9.17 | 99,800 | — | — |
| 2023-05-18 | $9.31 | $9.31 | 165,400 | — | — |
| 2023-05-17 | $9.29 | $9.29 | 98,000 | — | — |
| 2023-05-16 | $9.36 | $9.36 | 179,200 | — | — |
| 2023-05-15 | $9.02 | $9.02 | 145,500 | — | — |
| 2023-05-12 | $9.27 | $9.27 | 130,500 | — | — |
| 2023-05-11 | $9.52 | $9.52 | 170,700 | — | — |
| 2023-05-10 | $9.91 | $9.91 | 140,000 | — | — |
| 2023-05-09 | $9.74 | $9.74 | 132,400 | — | — |
| 2023-05-08 | $9.88 | $9.88 | 208,400 | — | — |
| 2023-05-05 | $9.70 | $9.70 | 215,500 | — | — |
| 2023-05-04 | $9.53 | $9.53 | 291,500 | — | — |
| 2023-05-03 | $9.25 | $9.25 | 239,600 | — | — |
| 2023-05-02 | $8.75 | $8.75 | 200,300 | — | — |
| 2023-05-01 | $9.56 | $9.56 | 298,200 | — | — |
| 2023-04-28 | $8.77 | $8.77 | 195,600 | — | — |
| 2023-04-27 | $8.26 | $8.26 | 126,400 | — | — |
| 2023-04-26 | $7.89 | $7.89 | 182,300 | — | — |
| 2023-04-25 | $7.78 | $7.78 | 339,000 | — | — |
| 2023-04-24 | $7.20 | $7.20 | 117,300 | — | — |
| 2023-04-21 | $7.62 | $7.62 | 188,100 | — | — |
| 2023-04-20 | $6.96 | $6.96 | 119,300 | — | — |
| 2023-04-19 | $6.61 | $6.61 | 185,300 | — | — |
| 2023-04-18 | $6.32 | $6.32 | 99,600 | — | — |
| 2023-04-17 | $6.53 | $6.53 | 405,000 | — | — |
| 2023-04-14 | $5.81 | $5.81 | 88,700 | — | — |
| 2023-04-13 | $6.08 | $6.08 | 98,200 | — | — |
| 2023-04-12 | $5.75 | $5.75 | 140,600 | — | — |
| 2023-04-11 | $5.71 | $5.71 | 150,600 | — | — |
| 2023-04-10 | $6.06 | $6.06 | 101,000 | — | — |
| 2023-04-06 | $6.40 | $6.40 | 139,700 | — | — |
| 2023-04-05 | $6.31 | $6.31 | 124,300 | — | — |
| 2023-04-04 | $6.22 | $6.22 | 231,300 | — | — |
| 2023-04-03 | $6.76 | $6.76 | 331,500 | — | — |
| 2023-03-31 | $6.67 | $6.67 | 440,600 | — | — |
| 2023-03-30 | $6.66 | $6.66 | 164,900 | — | — |
| 2023-03-29 | $6.98 | $6.98 | 177,900 | — | — |
| 2023-03-28 | $7.00 | $7.00 | 436,100 | — | — |
| 2023-03-27 | $6.94 | $6.94 | 228,000 | — | — |
| 2023-03-24 | $6.87 | $6.87 | 220,700 | — | — |
| 2023-03-23 | $6.78 | $6.78 | 456,700 | — | — |
| 2023-03-22 | $6.85 | $6.85 | 104,400 | — | — |
| 2023-03-21 | $7.10 | $7.10 | 148,700 | — | — |
| 2023-03-20 | $7.40 | $7.40 | 94,400 | — | — |
| 2023-03-17 | $7.57 | $7.57 | 320,700 | — | — |
| 2023-03-16 | $7.53 | $7.53 | 151,500 | — | — |
| 2023-03-15 | $7.65 | $7.65 | 78,300 | — | — |
| 2023-03-14 | $7.71 | $7.71 | 157,000 | — | — |
| 2023-03-13 | $7.70 | $7.70 | 127,300 | — | — |
| 2023-03-10 | $7.41 | $7.41 | 103,600 | — | — |
| 2023-03-09 | $8.24 | $8.24 | 106,400 | — | — |
| 2023-03-08 | $8.42 | $8.42 | 92,300 | — | — |
| 2023-03-07 | $8.65 | $8.65 | 87,700 | — | — |
| 2023-03-06 | $8.80 | $8.80 | 115,000 | — | — |
| 2023-03-03 | $9.43 | $9.43 | 43,500 | — | — |
| 2023-03-02 | $9.36 | $9.36 | 55,800 | — | — |
| 2023-03-01 | $9.59 | $9.59 | 94,100 | — | — |
| 2023-02-28 | $9.58 | $9.58 | 101,000 | — | — |
| 2023-02-27 | $9.44 | $9.44 | 150,600 | — | — |
| 2023-02-24 | $9.56 | $9.56 | 228,600 | — | — |
| 2023-02-23 | $9.66 | $9.66 | 152,700 | — | — |
| 2023-02-22 | $9.86 | $9.86 | 122,600 | — | — |
| 2023-02-21 | $9.97 | $9.97 | 96,200 | — | — |
| 2023-02-17 | $10.68 | $10.68 | 231,900 | — | — |
| 2023-02-16 | $10.01 | $10.01 | 148,600 | — | — |
| 2023-02-15 | $9.99 | $9.99 | 128,000 | — | — |
| 2023-02-14 | $10.10 | $10.10 | 228,600 | — | — |
| 2023-02-13 | $10.00 | $10.00 | 114,700 | — | — |
| 2023-02-10 | $9.93 | $9.93 | 124,900 | — | — |
| 2023-02-09 | $10.20 | $10.20 | 144,100 | — | — |
| 2023-02-08 | $10.26 | $10.26 | 100,400 | — | — |
| 2023-02-07 | $10.73 | $10.73 | 78,500 | — | — |
| 2023-02-06 | $10.29 | $10.29 | 141,000 | — | — |
| 2023-02-03 | $10.75 | $10.75 | 122,800 | — | — |
| 2023-02-02 | $10.80 | $10.80 | 143,100 | — | — |
| 2023-02-01 | $10.30 | $10.30 | 167,900 | — | — |
| 2023-01-31 | $10.23 | $10.23 | 183,100 | — | — |
| 2023-01-30 | $10.77 | $10.77 | 53,800 | — | — |
| 2023-01-27 | $10.91 | $10.91 | 56,300 | — | — |
| 2023-01-26 | $10.87 | $10.87 | 46,900 | — | — |
| 2023-01-25 | $11.00 | $11.00 | 300,400 | — | — |
| 2023-01-24 | $11.04 | $11.04 | 123,700 | — | — |
| 2023-01-23 | $10.59 | $10.59 | 72,000 | — | — |
| 2023-01-20 | $10.86 | $10.86 | 126,400 | — | — |
| 2023-01-19 | $10.85 | $10.85 | 117,500 | — | — |
| 2023-01-18 | $10.97 | $10.97 | 275,800 | — | — |
| 2023-01-17 | $11.33 | $11.33 | 192,500 | — | — |
| 2023-01-13 | $11.05 | $11.05 | 242,000 | — | — |
| 2023-01-12 | $10.50 | $10.50 | 285,100 | — | — |
| 2023-01-11 | $9.07 | $9.07 | 70,500 | — | — |
| 2023-01-10 | $9.02 | $9.02 | 96,600 | — | — |
| 2023-01-09 | $9.17 | $9.17 | 121,200 | — | — |
| 2023-01-06 | $9.42 | $9.42 | 111,900 | — | — |
| 2023-01-05 | $9.41 | $9.41 | 275,700 | — | — |
| 2023-01-04 | $9.40 | $9.40 | 172,900 | — | — |
| 2023-01-03 | $8.79 | $8.79 | 130,900 | — | — |