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
- 2021-01-11 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 | $9.12 | $9.12 | 101,200 | — | — |
| 2023-12-28 | $9.38 | $9.38 | 66,300 | — | — |
| 2023-12-27 | $9.54 | $9.54 | 52,900 | — | — |
| 2023-12-26 | $9.25 | $9.25 | 87,000 | — | — |
| 2023-12-22 | $9.45 | $9.45 | 122,700 | — | — |
| 2023-12-21 | $9.40 | $9.40 | 64,000 | — | — |
| 2023-12-20 | $8.81 | $8.81 | 188,800 | — | — |
| 2023-12-19 | $8.85 | $8.85 | 134,000 | — | — |
| 2023-12-18 | $8.09 | $8.09 | 130,600 | — | — |
| 2023-12-15 | $8.27 | $8.27 | 265,400 | — | — |
| 2023-12-14 | $8.40 | $8.40 | 191,200 | — | — |
| 2023-12-13 | $8.74 | $8.74 | 225,000 | — | — |
| 2023-12-12 | $8.54 | $8.54 | 81,100 | — | — |
| 2023-12-11 | $8.95 | $8.95 | 95,000 | — | — |
| 2023-12-08 | $8.57 | $8.57 | 67,400 | — | — |
| 2023-12-07 | $8.70 | $8.70 | 113,400 | — | — |
| 2023-12-06 | $8.73 | $8.73 | 108,600 | — | — |
| 2023-12-05 | $8.87 | $8.87 | 101,200 | — | — |
| 2023-12-04 | $9.13 | $9.13 | 101,500 | — | — |
| 2023-12-01 | $8.92 | $8.92 | 108,100 | — | — |
| 2023-11-30 | $8.55 | $8.55 | 275,300 | — | — |
| 2023-11-29 | $8.84 | $8.84 | 90,900 | — | — |
| 2023-11-28 | $8.71 | $8.71 | 90,900 | — | — |
| 2023-11-27 | $8.47 | $8.47 | 73,800 | — | — |
| 2023-11-24 | $8.41 | $8.41 | 9,800 | — | — |
| 2023-11-22 | $8.22 | $8.22 | 37,400 | — | — |
| 2023-11-21 | $8.47 | $8.47 | 86,100 | — | — |
| 2023-11-20 | $8.41 | $8.41 | 69,500 | — | — |
| 2023-11-17 | $8.07 | $8.07 | 93,400 | — | — |
| 2023-11-16 | $7.98 | $7.98 | 91,300 | — | — |
| 2023-11-15 | $8.50 | $8.50 | 102,300 | — | — |
| 2023-11-14 | $9.13 | $9.13 | 108,800 | — | — |
| 2023-11-13 | $8.56 | $8.56 | 85,600 | — | — |
| 2023-11-10 | $8.39 | $8.39 | 66,200 | — | — |
| 2023-11-09 | $8.36 | $8.36 | 64,000 | — | — |
| 2023-11-08 | $8.72 | $8.72 | 64,600 | — | — |
| 2023-11-07 | $9.35 | $9.35 | 85,300 | — | — |
| 2023-11-06 | $9.75 | $9.75 | 114,800 | — | — |
| 2023-11-03 | $9.78 | $9.78 | 535,800 | — | — |
| 2023-11-02 | $8.04 | $8.04 | 120,100 | — | — |
| 2023-11-01 | $7.21 | $7.21 | 91,400 | — | — |
| 2023-10-31 | $7.20 | $7.20 | 47,000 | — | — |
| 2023-10-30 | $7.13 | $7.13 | 67,700 | — | — |
| 2023-10-27 | $7.08 | $7.08 | 74,200 | — | — |
| 2023-10-26 | $7.35 | $7.35 | 59,700 | — | — |
| 2023-10-25 | $7.31 | $7.31 | 47,900 | — | — |
| 2023-10-24 | $7.47 | $7.47 | 78,000 | — | — |
| 2023-10-23 | $7.28 | $7.28 | 88,200 | — | — |
| 2023-10-20 | $7.55 | $7.55 | 88,900 | — | — |
| 2023-10-19 | $7.88 | $7.88 | 123,700 | — | — |
| 2023-10-18 | $8.11 | $8.11 | 83,000 | — | — |
| 2023-10-17 | $8.28 | $8.28 | 126,400 | — | — |
| 2023-10-16 | $7.99 | $7.99 | 115,700 | — | — |
| 2023-10-13 | $7.98 | $7.98 | 118,400 | — | — |
| 2023-10-12 | $7.39 | $7.39 | 135,600 | — | — |
| 2023-10-11 | $7.47 | $7.47 | 88,000 | — | — |
| 2023-10-10 | $7.45 | $7.45 | 96,800 | — | — |
| 2023-10-09 | $7.22 | $7.22 | 193,100 | — | — |
| 2023-10-06 | $8.08 | $8.08 | 639,100 | — | — |
| 2023-10-05 | $6.90 | $6.90 | 283,100 | — | — |
| 2023-10-04 | $7.22 | $7.22 | 166,600 | — | — |
| 2023-10-03 | $7.33 | $7.33 | 112,300 | — | — |
| 2023-10-02 | $7.49 | $7.49 | 148,100 | — | — |
| 2023-09-29 | $7.97 | $7.97 | 169,200 | — | — |
| 2023-09-28 | $8.00 | $8.00 | 165,000 | — | — |
| 2023-09-27 | $8.75 | $8.75 | 113,400 | — | — |
| 2023-09-26 | $8.89 | $8.89 | 45,700 | — | — |
| 2023-09-25 | $8.93 | $8.93 | 52,400 | — | — |
| 2023-09-22 | $8.79 | $8.79 | 70,000 | — | — |
| 2023-09-21 | $9.15 | $9.15 | 85,400 | — | — |
| 2023-09-20 | $9.20 | $9.20 | 48,000 | — | — |
| 2023-09-19 | $9.44 | $9.44 | 126,200 | — | — |
| 2023-09-18 | $9.40 | $9.40 | 165,100 | — | — |
| 2023-09-15 | $9.41 | $9.41 | 234,900 | — | — |
| 2023-09-14 | $9.41 | $9.41 | 86,900 | — | — |
| 2023-09-13 | $9.40 | $9.40 | 252,700 | — | — |
| 2023-09-12 | $9.86 | $9.86 | 199,700 | — | — |
| 2023-09-11 | $9.84 | $9.84 | 90,400 | — | — |
| 2023-09-08 | $9.72 | $9.72 | 88,500 | — | — |
| 2023-09-07 | $10.22 | $10.22 | 68,200 | — | — |
| 2023-09-06 | $10.26 | $10.26 | 114,500 | — | — |
| 2023-09-05 | $10.06 | $10.06 | 163,100 | — | — |
| 2023-09-01 | $10.48 | $10.48 | 112,100 | — | — |
| 2023-08-31 | $9.98 | $9.98 | 75,700 | — | — |
| 2023-08-30 | $10.23 | $10.23 | 126,800 | — | — |
| 2023-08-29 | $10.10 | $10.10 | 128,700 | — | — |
| 2023-08-28 | $10.05 | $10.05 | 163,000 | — | — |
| 2023-08-25 | $9.66 | $9.66 | 79,400 | — | — |
| 2023-08-24 | $9.49 | $9.49 | 120,300 | — | — |
| 2023-08-23 | $10.11 | $10.11 | 81,000 | — | — |
| 2023-08-22 | $10.24 | $10.24 | 106,400 | — | — |
| 2023-08-21 | $10.37 | $10.37 | 155,300 | — | — |
| 2023-08-18 | $10.75 | $10.75 | 139,000 | — | — |
| 2023-08-17 | $10.71 | $10.71 | 455,300 | — | — |
| 2023-08-16 | $10.14 | $10.14 | 187,700 | — | — |
| 2023-08-15 | $9.98 | $9.98 | 193,600 | — | — |
| 2023-08-14 | $10.01 | $10.01 | 156,500 | — | — |
| 2023-08-11 | $9.69 | $9.69 | 185,300 | — | — |
| 2023-08-10 | $10.33 | $10.33 | 197,800 | — | — |
| 2023-08-09 | $11.28 | $11.28 | 294,600 | — | — |
| 2023-08-08 | $12.57 | $12.57 | 188,100 | — | — |
| 2023-08-07 | $14.46 | $14.46 | 107,400 | — | — |
| 2023-08-04 | $15.28 | $15.28 | 162,000 | — | — |
| 2023-08-03 | $16.39 | $16.39 | 25,800 | — | — |
| 2023-08-02 | $16.93 | $16.93 | 30,100 | — | — |
| 2023-08-01 | $17.36 | $17.36 | 39,200 | — | — |
| 2023-07-31 | $17.20 | $17.20 | 42,500 | — | — |
| 2023-07-28 | $16.70 | $16.70 | 33,900 | — | — |
| 2023-07-27 | $16.25 | $16.25 | 46,900 | — | — |
| 2023-07-26 | $17.15 | $17.15 | 34,700 | — | — |
| 2023-07-25 | $16.69 | $16.69 | 39,800 | — | — |
| 2023-07-24 | $17.10 | $17.10 | 29,100 | — | — |
| 2023-07-21 | $17.46 | $17.46 | 32,200 | — | — |
| 2023-07-20 | $17.25 | $17.25 | 38,100 | — | — |
| 2023-07-19 | $17.10 | $17.10 | 45,000 | — | — |
| 2023-07-18 | $16.88 | $16.88 | 26,800 | — | — |
| 2023-07-17 | $16.67 | $16.67 | 68,700 | — | — |
| 2023-07-14 | $16.85 | $16.85 | 46,500 | — | — |
| 2023-07-13 | $18.03 | $18.03 | 70,100 | — | — |
| 2023-07-12 | $17.39 | $17.39 | 112,900 | — | — |
| 2023-07-11 | $17.29 | $17.29 | 106,800 | — | — |
| 2023-07-10 | $17.10 | $17.10 | 80,200 | — | — |
| 2023-07-07 | $16.54 | $16.54 | 79,900 | — | — |
| 2023-07-06 | $16.00 | $16.00 | 74,900 | — | — |
| 2023-07-05 | $16.57 | $16.57 | 51,600 | — | — |
| 2023-07-03 | $16.82 | $16.82 | 33,800 | — | — |
| 2023-06-30 | $16.53 | $16.53 | 75,200 | — | — |
| 2023-06-29 | $16.67 | $16.67 | 44,600 | — | — |
| 2023-06-28 | $16.33 | $16.33 | 54,900 | — | — |
| 2023-06-27 | $16.42 | $16.42 | 48,300 | — | — |
| 2023-06-26 | $16.42 | $16.42 | 129,300 | — | — |
| 2023-06-23 | $16.91 | $16.91 | 1,095,900 | — | — |
| 2023-06-22 | $16.06 | $16.06 | 131,300 | — | — |
| 2023-06-21 | $15.05 | $15.05 | 158,200 | — | — |
| 2023-06-20 | $15.20 | $15.20 | 88,400 | — | — |
| 2023-06-16 | $15.81 | $15.81 | 105,000 | — | — |
| 2023-06-15 | $15.95 | $15.95 | 70,200 | — | — |
| 2023-06-14 | $16.13 | $16.13 | 77,700 | — | — |
| 2023-06-13 | $16.82 | $16.82 | 64,700 | — | — |
| 2023-06-12 | $15.91 | $15.91 | 81,600 | — | — |
| 2023-06-09 | $15.98 | $15.98 | 41,300 | — | — |
| 2023-06-08 | $16.80 | $16.80 | 45,500 | — | — |
| 2023-06-07 | $17.00 | $17.00 | 96,200 | — | — |
| 2023-06-06 | $17.05 | $17.05 | 63,100 | — | — |
| 2023-06-05 | $16.02 | $16.02 | 32,700 | — | — |
| 2023-06-02 | $16.29 | $16.29 | 54,000 | — | — |
| 2023-06-01 | $15.56 | $15.56 | 52,100 | — | — |
| 2023-05-31 | $15.72 | $15.72 | 56,700 | — | — |
| 2023-05-30 | $16.15 | $16.15 | 50,500 | — | — |
| 2023-05-26 | $16.09 | $16.09 | 44,500 | — | — |
| 2023-05-25 | $16.44 | $16.44 | 66,100 | — | — |
| 2023-05-24 | $16.99 | $16.99 | 63,100 | — | — |
| 2023-05-23 | $17.17 | $17.17 | 124,200 | — | — |
| 2023-05-22 | $18.25 | $18.25 | 119,400 | — | — |
| 2023-05-19 | $18.84 | $18.84 | 46,900 | — | — |
| 2023-05-18 | $18.94 | $18.94 | 48,100 | — | — |
| 2023-05-17 | $18.72 | $18.72 | 94,300 | — | — |
| 2023-05-16 | $18.67 | $18.67 | 45,900 | — | — |
| 2023-05-15 | $19.04 | $19.04 | 62,200 | — | — |
| 2023-05-12 | $19.25 | $19.25 | 62,800 | — | — |
| 2023-05-11 | $19.22 | $19.22 | 62,800 | — | — |
| 2023-05-10 | $19.81 | $19.81 | 71,900 | — | — |
| 2023-05-09 | $19.88 | $19.88 | 67,400 | — | — |
| 2023-05-08 | $18.50 | $18.50 | 73,800 | — | — |
| 2023-05-05 | $18.43 | $18.43 | 45,700 | — | — |
| 2023-05-04 | $17.18 | $17.18 | 63,000 | — | — |
| 2023-05-03 | $18.66 | $18.66 | 54,000 | — | — |
| 2023-05-02 | $18.21 | $18.21 | 63,100 | — | — |
| 2023-05-01 | $18.62 | $18.62 | 42,900 | — | — |
| 2023-04-28 | $18.24 | $18.24 | 32,900 | — | — |
| 2023-04-27 | $17.80 | $17.80 | 40,900 | — | — |
| 2023-04-26 | $17.52 | $17.52 | 49,400 | — | — |
| 2023-04-25 | $17.56 | $17.56 | 66,700 | — | — |
| 2023-04-24 | $18.32 | $18.32 | 40,400 | — | — |
| 2023-04-21 | $18.48 | $18.48 | 32,400 | — | — |
| 2023-04-20 | $18.50 | $18.50 | 41,200 | — | — |
| 2023-04-19 | $18.92 | $18.92 | 97,800 | — | — |
| 2023-04-18 | $18.25 | $18.25 | 53,300 | — | — |
| 2023-04-17 | $17.62 | $17.62 | 61,200 | — | — |
| 2023-04-14 | $17.04 | $17.04 | 90,000 | — | — |
| 2023-04-13 | $17.88 | $17.88 | 63,900 | — | — |
| 2023-04-12 | $17.50 | $17.50 | 60,700 | — | — |
| 2023-04-11 | $18.15 | $18.15 | 74,600 | — | — |
| 2023-04-10 | $17.29 | $17.29 | 90,500 | — | — |
| 2023-04-06 | $16.15 | $16.15 | 121,800 | — | — |
| 2023-04-05 | $16.91 | $16.91 | 122,500 | — | — |
| 2023-04-04 | $16.84 | $16.84 | 92,700 | — | — |
| 2023-04-03 | $16.55 | $16.55 | 91,300 | — | — |
| 2023-03-31 | $16.23 | $16.23 | 112,900 | — | — |
| 2023-03-30 | $16.02 | $16.02 | 93,900 | — | — |
| 2023-03-29 | $16.22 | $16.22 | 67,500 | — | — |
| 2023-03-28 | $15.35 | $15.35 | 104,200 | — | — |
| 2023-03-27 | $15.46 | $15.46 | 152,300 | — | — |
| 2023-03-24 | $15.11 | $15.11 | 84,000 | — | — |
| 2023-03-23 | $14.89 | $14.89 | 94,000 | — | — |
| 2023-03-22 | $14.55 | $14.55 | 58,900 | — | — |
| 2023-03-21 | $15.49 | $15.49 | 182,400 | — | — |
| 2023-03-20 | $14.14 | $14.14 | 236,900 | — | — |
| 2023-03-17 | $14.87 | $14.87 | 269,600 | — | — |
| 2023-03-16 | $14.68 | $14.68 | 192,400 | — | — |
| 2023-03-15 | $14.05 | $14.05 | 87,500 | — | — |
| 2023-03-14 | $14.28 | $14.28 | 127,200 | — | — |
| 2023-03-13 | $14.17 | $14.17 | 222,500 | — | — |
| 2023-03-10 | $13.28 | $13.28 | 134,000 | — | — |
| 2023-03-09 | $13.03 | $13.03 | 447,100 | — | — |
| 2023-03-08 | $14.25 | $14.25 | 236,100 | — | — |
| 2023-03-07 | $16.51 | $16.51 | 45,200 | — | — |
| 2023-03-06 | $15.88 | $15.88 | 84,200 | — | — |
| 2023-03-03 | $16.60 | $16.60 | 68,500 | — | — |
| 2023-03-02 | $16.73 | $16.73 | 42,600 | — | — |
| 2023-03-01 | $16.59 | $16.59 | 115,800 | — | — |
| 2023-02-28 | $17.21 | $17.21 | 105,300 | — | — |
| 2023-02-27 | $16.20 | $16.20 | 39,100 | — | — |
| 2023-02-24 | $16.33 | $16.33 | 49,700 | — | — |
| 2023-02-23 | $16.48 | $16.48 | 36,400 | — | — |
| 2023-02-22 | $16.59 | $16.59 | 55,200 | — | — |
| 2023-02-21 | $16.56 | $16.56 | 51,500 | — | — |
| 2023-02-17 | $17.60 | $17.60 | 48,100 | — | — |
| 2023-02-16 | $18.80 | $18.80 | 54,900 | — | — |
| 2023-02-15 | $18.86 | $18.86 | 57,000 | — | — |
| 2023-02-14 | $17.58 | $17.58 | 34,800 | — | — |
| 2023-02-13 | $17.55 | $17.55 | 38,600 | — | — |
| 2023-02-10 | $16.86 | $16.86 | 34,600 | — | — |
| 2023-02-09 | $17.36 | $17.36 | 38,500 | — | — |
| 2023-02-08 | $18.10 | $18.10 | 36,800 | — | — |
| 2023-02-07 | $18.67 | $18.67 | 52,800 | — | — |
| 2023-02-06 | $18.31 | $18.31 | 57,300 | — | — |
| 2023-02-03 | $18.84 | $18.84 | 87,400 | — | — |
| 2023-02-02 | $19.71 | $19.71 | 131,400 | — | — |
| 2023-02-01 | $17.67 | $17.67 | 55,200 | — | — |
| 2023-01-31 | $16.78 | $16.78 | 72,800 | — | — |
| 2023-01-30 | $16.90 | $16.90 | 46,300 | — | — |
| 2023-01-27 | $17.09 | $17.09 | 50,700 | — | — |
| 2023-01-26 | $16.00 | $16.00 | 56,900 | — | — |
| 2023-01-25 | $15.75 | $15.75 | 46,600 | — | — |
| 2023-01-24 | $15.80 | $15.80 | 63,500 | — | — |
| 2023-01-23 | $16.87 | $16.87 | 38,500 | — | — |
| 2023-01-20 | $17.02 | $17.02 | 53,100 | — | — |
| 2023-01-19 | $17.09 | $17.09 | 65,200 | — | — |
| 2023-01-18 | $17.60 | $17.60 | 103,900 | — | — |
| 2023-01-17 | $17.15 | $17.15 | 46,400 | — | — |
| 2023-01-13 | $16.41 | $16.41 | 50,200 | — | — |
| 2023-01-12 | $16.39 | $16.39 | 69,600 | — | — |
| 2023-01-11 | $17.34 | $17.34 | 100,600 | — | — |
| 2023-01-10 | $16.92 | $16.92 | 50,500 | — | — |
| 2023-01-09 | $16.34 | $16.34 | 99,800 | — | — |
| 2023-01-06 | $16.15 | $16.15 | 56,800 | — | — |
| 2023-01-05 | $15.18 | $15.18 | 65,300 | — | — |
| 2023-01-04 | $15.41 | $15.41 | 85,600 | — | — |
| 2023-01-03 | $14.54 | $14.54 | 168,700 | — | — |