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
- 2021-11-19 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 | $14.31 | $14.31 | 40,000 | — | — |
| 2023-12-28 | $13.69 | $13.69 | 12,100 | — | — |
| 2023-12-27 | $13.69 | $13.69 | 23,000 | — | — |
| 2023-12-26 | $13.65 | $13.65 | 12,000 | — | — |
| 2023-12-22 | $13.93 | $13.93 | 19,100 | — | — |
| 2023-12-21 | $13.88 | $13.88 | 12,100 | — | — |
| 2023-12-20 | $13.73 | $13.73 | 16,400 | — | — |
| 2023-12-19 | $13.75 | $13.75 | 25,000 | — | — |
| 2023-12-18 | $13.40 | $13.40 | 19,700 | — | — |
| 2023-12-15 | $13.55 | $13.55 | 26,700 | — | — |
| 2023-12-14 | $13.39 | $13.39 | 26,600 | — | — |
| 2023-12-13 | $13.22 | $13.22 | 56,400 | — | — |
| 2023-12-12 | $13.11 | $13.11 | 34,200 | — | — |
| 2023-12-11 | $12.74 | $12.74 | 28,300 | — | — |
| 2023-12-08 | $12.00 | $12.00 | 5,700 | — | — |
| 2023-12-07 | $11.52 | $11.52 | 17,100 | — | — |
| 2023-12-06 | $11.58 | $11.58 | 15,900 | — | — |
| 2023-12-05 | $11.74 | $11.74 | 14,700 | — | — |
| 2023-12-04 | $11.75 | $11.75 | 23,900 | — | — |
| 2023-12-01 | $11.85 | $11.85 | 25,100 | — | — |
| 2023-11-30 | $11.47 | $11.47 | 11,700 | — | — |
| 2023-11-29 | $11.23 | $11.23 | 12,500 | — | — |
| 2023-11-28 | $11.50 | $11.50 | 9,400 | — | — |
| 2023-11-27 | $11.15 | $11.15 | 16,300 | — | — |
| 2023-11-24 | $11.25 | $11.25 | 21,800 | — | — |
| 2023-11-22 | $11.04 | $11.04 | 15,200 | — | — |
| 2023-11-21 | $10.99 | $10.99 | 15,000 | — | — |
| 2023-11-20 | $11.00 | $11.00 | 21,200 | — | — |
| 2023-11-17 | $11.00 | $11.00 | 30,400 | — | — |
| 2023-11-16 | $10.57 | $10.57 | 18,500 | — | — |
| 2023-11-15 | $10.64 | $10.64 | 25,900 | — | — |
| 2023-11-14 | $10.24 | $10.24 | 19,400 | — | — |
| 2023-11-13 | $10.30 | $10.30 | 32,400 | — | — |
| 2023-11-10 | $10.25 | $10.25 | 14,600 | — | — |
| 2023-11-09 | $10.45 | $10.45 | 23,300 | — | — |
| 2023-11-08 | $10.44 | $10.44 | 6,000 | — | — |
| 2023-11-07 | $10.85 | $10.85 | 24,600 | — | — |
| 2023-11-06 | $10.10 | $10.10 | 66,300 | — | — |
| 2023-11-03 | $8.90 | $8.90 | 26,700 | — | — |
| 2023-11-02 | $8.68 | $8.68 | 27,200 | — | — |
| 2023-11-01 | $8.50 | $8.50 | 16,500 | — | — |
| 2023-10-31 | $8.50 | $8.50 | 30,500 | — | — |
| 2023-10-30 | $8.32 | $8.32 | 12,300 | — | — |
| 2023-10-27 | $8.50 | $8.50 | 7,100 | — | — |
| 2023-10-26 | $8.50 | $8.50 | 2,700 | — | — |
| 2023-10-25 | $8.53 | $8.53 | 19,200 | — | — |
| 2023-10-24 | $8.60 | $8.60 | 10,200 | — | — |
| 2023-10-23 | $8.59 | $8.59 | 1,400 | — | — |
| 2023-10-20 | $8.70 | $8.70 | 8,100 | — | — |
| 2023-10-19 | $8.70 | $8.70 | 6,300 | — | — |
| 2023-10-18 | $8.70 | $8.70 | 1,700 | — | — |
| 2023-10-17 | $8.62 | $8.62 | 9,300 | — | — |
| 2023-10-16 | $8.60 | $8.60 | 12,500 | — | — |
| 2023-10-13 | $8.80 | $8.80 | 11,000 | — | — |
| 2023-10-12 | $8.91 | $8.91 | 4,600 | — | — |
| 2023-10-11 | $9.04 | $9.04 | 2,000 | — | — |
| 2023-10-10 | $9.30 | $9.30 | 11,500 | — | — |
| 2023-10-09 | $9.07 | $9.07 | 3,200 | — | — |
| 2023-10-06 | $8.88 | $8.88 | 11,100 | — | — |
| 2023-10-05 | $8.40 | $8.40 | 23,300 | — | — |
| 2023-10-04 | $8.50 | $8.50 | 5,500 | — | — |
| 2023-10-03 | $8.50 | $8.50 | 27,500 | — | — |
| 2023-10-02 | $8.50 | $8.50 | 14,800 | — | — |
| 2023-09-29 | $8.64 | $8.64 | 16,500 | — | — |
| 2023-09-28 | $8.50 | $8.50 | 14,600 | — | — |
| 2023-09-27 | $8.56 | $8.56 | 26,000 | — | — |
| 2023-09-26 | $8.95 | $8.95 | 1,600 | — | — |
| 2023-09-25 | $8.97 | $8.97 | 2,500 | — | — |
| 2023-09-22 | $9.08 | $9.08 | 1,600 | — | — |
| 2023-09-21 | $9.05 | $9.05 | 2,100 | — | — |
| 2023-09-20 | $8.96 | $8.96 | 3,600 | — | — |
| 2023-09-19 | $9.05 | $9.05 | 5,200 | — | — |
| 2023-09-18 | $9.05 | $9.05 | 5,500 | — | — |
| 2023-09-15 | $9.05 | $9.05 | 67,700 | — | — |
| 2023-09-14 | $9.05 | $9.05 | 8,300 | — | — |
| 2023-09-13 | $9.05 | $9.05 | 7,300 | — | — |
| 2023-09-12 | $9.00 | $9.00 | 14,000 | — | — |
| 2023-09-11 | $9.03 | $9.03 | 3,500 | — | — |
| 2023-09-08 | $9.10 | $9.10 | 6,800 | — | — |
| 2023-09-07 | $9.08 | $9.08 | 7,700 | — | — |
| 2023-09-06 | $9.11 | $9.11 | 14,000 | — | — |
| 2023-09-05 | $9.33 | $9.33 | 7,400 | — | — |
| 2023-09-01 | $9.76 | $9.76 | 3,700 | — | — |
| 2023-08-31 | $9.53 | $9.53 | 5,500 | — | — |
| 2023-08-30 | $9.84 | $9.84 | 8,700 | — | — |
| 2023-08-29 | $9.52 | $9.52 | 4,800 | — | — |
| 2023-08-28 | $9.79 | $9.79 | 1,300 | — | — |
| 2023-08-25 | $9.66 | $9.66 | 1,100 | — | — |
| 2023-08-24 | $10.05 | $10.05 | 1,700 | — | — |
| 2023-08-23 | $10.00 | $10.00 | 4,100 | — | — |
| 2023-08-22 | $10.20 | $10.20 | 2,700 | — | — |
| 2023-08-21 | $10.27 | $10.27 | 800 | — | — |
| 2023-08-18 | $10.19 | $10.19 | 5,400 | — | — |
| 2023-08-17 | $10.24 | $10.24 | 7,800 | — | — |
| 2023-08-16 | $10.15 | $10.15 | 255,500 | — | — |
| 2023-08-15 | $10.07 | $10.07 | 8,700 | — | — |
| 2023-08-14 | $10.43 | $10.43 | 5,000 | — | — |
| 2023-08-11 | $10.19 | $10.19 | 8,900 | — | — |
| 2023-08-10 | $10.05 | $10.05 | 8,600 | — | — |
| 2023-08-09 | $10.16 | $10.16 | 5,700 | — | — |
| 2023-08-08 | $10.22 | $10.22 | 4,400 | — | — |
| 2023-08-07 | $10.08 | $10.08 | 11,000 | — | — |
| 2023-08-04 | $10.30 | $10.30 | 2,500 | — | — |
| 2023-08-03 | $10.50 | $10.50 | 8,800 | — | — |
| 2023-08-02 | $10.18 | $10.18 | 11,900 | — | — |
| 2023-08-01 | $9.98 | $9.98 | 7,100 | — | — |
| 2023-07-31 | $9.90 | $9.90 | 8,900 | — | — |
| 2023-07-28 | $9.51 | $9.51 | 67,100 | — | — |
| 2023-07-27 | $8.82 | $8.82 | 6,800 | — | — |
| 2023-07-26 | $8.95 | $8.95 | 19,800 | — | — |
| 2023-07-25 | $9.00 | $9.00 | 9,600 | — | — |
| 2023-07-24 | $9.00 | $9.00 | 8,400 | — | — |
| 2023-07-21 | $8.95 | $8.95 | 6,600 | — | — |
| 2023-07-20 | $8.80 | $8.80 | 2,100 | — | — |
| 2023-07-19 | $8.77 | $8.77 | 6,100 | — | — |
| 2023-07-18 | $8.75 | $8.75 | 15,400 | — | — |
| 2023-07-17 | $8.96 | $8.96 | 3,400 | — | — |
| 2023-07-14 | $8.89 | $8.89 | 3,400 | — | — |
| 2023-07-13 | $8.94 | $8.94 | 1,500 | — | — |
| 2023-07-12 | $8.75 | $8.75 | 18,900 | — | — |
| 2023-07-11 | $8.65 | $8.65 | 2,600 | — | — |
| 2023-07-10 | $8.50 | $8.50 | 2,700 | — | — |
| 2023-07-07 | $8.62 | $8.62 | 6,100 | — | — |
| 2023-07-06 | $8.50 | $8.50 | 13,300 | — | — |
| 2023-07-05 | $8.56 | $8.56 | 14,900 | — | — |
| 2023-07-03 | $8.84 | $8.84 | 1,500 | — | — |
| 2023-06-30 | $8.95 | $8.95 | 15,400 | — | — |
| 2023-06-29 | $9.00 | $9.00 | 400 | — | — |
| 2023-06-28 | $8.95 | $8.95 | 900 | — | — |
| 2023-06-27 | $8.95 | $8.95 | 5,500 | — | — |
| 2023-06-26 | $8.99 | $8.99 | 1,300 | — | — |
| 2023-06-23 | $9.00 | $9.00 | 5,800 | — | — |
| 2023-06-22 | $8.96 | $8.96 | 1,500 | — | — |
| 2023-06-21 | $8.80 | $8.80 | 47,500 | — | — |
| 2023-06-20 | $8.95 | $8.95 | 14,500 | — | — |
| 2023-06-16 | $9.00 | $9.00 | 7,800 | — | — |
| 2023-06-15 | $8.83 | $8.83 | 14,600 | — | — |
| 2023-06-14 | $8.89 | $8.89 | 11,000 | — | — |
| 2023-06-13 | $8.89 | $8.89 | 8,200 | — | — |
| 2023-06-12 | $9.00 | $9.00 | 7,100 | — | — |
| 2023-06-09 | $8.96 | $8.96 | 22,700 | — | — |
| 2023-06-08 | $8.90 | $8.90 | 5,700 | — | — |
| 2023-06-07 | $8.38 | $8.38 | 14,300 | — | — |
| 2023-06-06 | $8.40 | $8.40 | 6,700 | — | — |
| 2023-06-05 | $8.42 | $8.42 | 15,400 | — | — |
| 2023-06-02 | $7.96 | $7.96 | 13,900 | — | — |
| 2023-06-01 | $7.96 | $7.96 | 6,000 | — | — |
| 2023-05-31 | $7.83 | $7.83 | 1,000 | — | — |
| 2023-05-30 | $7.81 | $7.81 | 3,200 | — | — |
| 2023-05-26 | $7.84 | $7.84 | 2,000 | — | — |
| 2023-05-25 | $7.81 | $7.81 | 1,000 | — | — |
| 2023-05-24 | $7.80 | $7.80 | 7,400 | — | — |
| 2023-05-23 | $8.08 | $8.08 | 3,900 | — | — |
| 2023-05-22 | $7.77 | $7.77 | 1,300 | — | — |
| 2023-05-19 | $7.88 | $7.88 | 13,800 | — | — |
| 2023-05-18 | $7.81 | $7.81 | 9,600 | — | — |
| 2023-05-17 | $7.90 | $7.90 | 219,200 | — | — |
| 2023-05-16 | $7.95 | $7.95 | 3,800 | — | — |
| 2023-05-15 | $8.24 | $8.24 | 6,800 | — | — |
| 2023-05-12 | $7.97 | $7.97 | 4,000 | — | — |
| 2023-05-11 | $7.83 | $7.83 | 5,500 | — | — |
| 2023-05-10 | $7.78 | $7.78 | 31,600 | — | — |
| 2023-05-09 | $8.06 | $8.06 | 2,100 | — | — |
| 2023-05-08 | $8.26 | $8.26 | 7,800 | — | — |
| 2023-05-05 | $7.89 | $7.89 | 44,100 | — | — |
| 2023-05-04 | $8.13 | $8.13 | 7,600 | — | — |
| 2023-05-03 | $8.00 | $8.00 | 9,600 | — | — |
| 2023-05-02 | $8.00 | $8.00 | 13,800 | — | — |
| 2023-05-01 | $8.26 | $8.26 | 11,200 | — | — |
| 2023-04-28 | $8.45 | $8.45 | 29,200 | — | — |
| 2023-04-27 | $8.64 | $8.64 | 8,200 | — | — |
| 2023-04-26 | $8.81 | $8.81 | 1,000 | — | — |
| 2023-04-25 | $8.71 | $8.71 | 1,400 | — | — |
| 2023-04-24 | $8.97 | $8.97 | 0 | — | — |
| 2023-04-21 | $8.97 | $8.97 | 3,000 | — | — |
| 2023-04-20 | $8.75 | $8.75 | 600 | — | — |
| 2023-04-19 | $8.87 | $8.87 | 2,000 | — | — |
| 2023-04-18 | $8.63 | $8.63 | 6,000 | — | — |
| 2023-04-17 | $8.98 | $8.98 | 2,500 | — | — |
| 2023-04-14 | $8.85 | $8.85 | 8,700 | — | — |
| 2023-04-13 | $8.80 | $8.80 | 400 | — | — |
| 2023-04-12 | $8.97 | $8.97 | 1,600 | — | — |
| 2023-04-11 | $9.03 | $9.03 | 200 | — | — |
| 2023-04-10 | $9.08 | $9.08 | 2,500 | — | — |
| 2023-04-06 | $8.80 | $8.80 | 3,700 | — | — |
| 2023-04-05 | $9.01 | $9.01 | 7,100 | — | — |
| 2023-04-04 | $8.83 | $8.83 | 3,300 | — | — |
| 2023-04-03 | $8.94 | $8.94 | 5,800 | — | — |
| 2023-03-31 | $8.81 | $8.81 | 7,400 | — | — |
| 2023-03-30 | $8.90 | $8.90 | 1,500 | — | — |
| 2023-03-29 | $9.06 | $9.06 | 3,600 | — | — |
| 2023-03-28 | $9.32 | $9.32 | 35,800 | — | — |
| 2023-03-27 | $9.25 | $9.25 | 2,500 | — | — |
| 2023-03-24 | $9.34 | $9.34 | 20,800 | — | — |
| 2023-03-23 | $9.38 | $9.38 | 22,100 | — | — |
| 2023-03-22 | $9.10 | $9.10 | 8,000 | — | — |
| 2023-03-21 | $9.10 | $9.10 | 28,400 | — | — |
| 2023-03-20 | $8.89 | $8.89 | 10,700 | — | — |
| 2023-03-17 | $9.00 | $9.00 | 33,800 | — | — |
| 2023-03-16 | $9.19 | $9.19 | 30,100 | — | — |
| 2023-03-15 | $8.98 | $8.98 | 9,000 | — | — |
| 2023-03-14 | $9.22 | $9.22 | 20,300 | — | — |
| 2023-03-13 | $8.87 | $8.87 | 29,000 | — | — |
| 2023-03-10 | $8.88 | $8.88 | 21,800 | — | — |
| 2023-03-09 | $8.99 | $8.99 | 11,200 | — | — |
| 2023-03-08 | $8.91 | $8.91 | 10,100 | — | — |
| 2023-03-07 | $9.15 | $9.15 | 7,400 | — | — |
| 2023-03-06 | $8.95 | $8.95 | 13,500 | — | — |
| 2023-03-03 | $9.11 | $9.11 | 8,700 | — | — |
| 2023-03-02 | $9.20 | $9.20 | 6,200 | — | — |
| 2023-03-01 | $9.28 | $9.28 | 13,400 | — | — |
| 2023-02-28 | $9.58 | $9.58 | 7,400 | — | — |
| 2023-02-27 | $9.55 | $9.55 | 2,300 | — | — |
| 2023-02-24 | $9.33 | $9.33 | 7,000 | — | — |
| 2023-02-23 | $9.50 | $9.50 | 44,000 | — | — |
| 2023-02-22 | $9.38 | $9.38 | 1,900 | — | — |
| 2023-02-21 | $9.45 | $9.45 | 8,600 | — | — |
| 2023-02-17 | $9.45 | $9.45 | 800 | — | — |
| 2023-02-16 | $9.45 | $9.45 | 1,500 | — | — |
| 2023-02-15 | $9.33 | $9.33 | 1,500 | — | — |
| 2023-02-14 | $9.46 | $9.46 | 0 | — | — |
| 2023-02-13 | $9.46 | $9.46 | 6,400 | — | — |
| 2023-02-10 | $9.36 | $9.36 | 16,600 | — | — |
| 2023-02-09 | $9.20 | $9.20 | 9,800 | — | — |
| 2023-02-08 | $9.17 | $9.17 | 11,100 | — | — |
| 2023-02-07 | $9.09 | $9.09 | 6,800 | — | — |
| 2023-02-06 | $9.17 | $9.17 | 7,100 | — | — |
| 2023-02-03 | $8.95 | $8.95 | 6,100 | — | — |
| 2023-02-02 | $9.18 | $9.18 | 26,700 | — | — |
| 2023-02-01 | $8.71 | $8.71 | 22,500 | — | — |
| 2023-01-31 | $8.69 | $8.69 | 73,700 | — | — |
| 2023-01-30 | $8.94 | $8.94 | 17,700 | — | — |
| 2023-01-27 | $8.98 | $8.98 | 4,900 | — | — |
| 2023-01-26 | $9.00 | $9.00 | 3,700 | — | — |
| 2023-01-25 | $9.00 | $9.00 | 13,400 | — | — |
| 2023-01-24 | $8.79 | $8.79 | 12,600 | — | — |
| 2023-01-23 | $8.98 | $8.98 | 4,700 | — | — |
| 2023-01-20 | $8.94 | $8.94 | 6,800 | — | — |
| 2023-01-19 | $8.99 | $8.99 | 1,800 | — | — |
| 2023-01-18 | $8.95 | $8.95 | 6,100 | — | — |
| 2023-01-17 | $9.07 | $9.07 | 11,700 | — | — |
| 2023-01-13 | $8.99 | $8.99 | 16,500 | — | — |
| 2023-01-12 | $9.09 | $9.09 | 10,200 | — | — |
| 2023-01-11 | $9.00 | $9.00 | 6,600 | — | — |
| 2023-01-10 | $9.03 | $9.03 | 8,200 | — | — |
| 2023-01-09 | $9.07 | $9.07 | 5,100 | — | — |
| 2023-01-06 | $8.95 | $8.95 | 9,700 | — | — |
| 2023-01-05 | $8.97 | $8.97 | 3,100 | — | — |
| 2023-01-04 | $8.95 | $8.95 | 6,600 | — | — |
| 2023-01-03 | $9.00 | $9.00 | 4,900 | — | — |