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
- 2020-12-10 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 | $9.18 | $9.18 | 17,110 | — | — |
| 2023-12-28 | $8.99 | $8.99 | 13,990 | — | — |
| 2023-12-27 | $9.15 | $9.15 | 19,970 | — | — |
| 2023-12-26 | $9.30 | $9.30 | 40,660 | — | — |
| 2023-12-22 | $8.71 | $8.71 | 30,370 | — | — |
| 2023-12-21 | $8.49 | $8.49 | 11,550 | — | — |
| 2023-12-20 | $8.52 | $8.52 | 9,630 | — | — |
| 2023-12-19 | $8.31 | $8.31 | 23,830 | — | — |
| 2023-12-18 | $8.25 | $8.25 | 33,000 | — | — |
| 2023-12-15 | $8.83 | $8.83 | 16,570 | — | — |
| 2023-12-14 | $8.70 | $8.70 | 48,970 | — | — |
| 2023-12-13 | $9.45 | $9.45 | 23,720 | — | — |
| 2023-12-12 | $9.40 | $9.40 | 14,470 | — | — |
| 2023-12-11 | $10.30 | $10.30 | 26,300 | — | — |
| 2023-12-08 | $10.70 | $10.70 | 28,580 | — | — |
| 2023-12-07 | $9.92 | $9.92 | 10,050 | — | — |
| 2023-12-06 | $10.00 | $10.00 | 27,030 | — | — |
| 2023-12-05 | $9.63 | $9.63 | 43,450 | — | — |
| 2023-12-04 | $9.40 | $9.40 | 50,430 | — | — |
| 2023-12-01 | $8.20 | $8.20 | 50,910 | — | — |
| 2023-11-30 | $8.53 | $8.53 | 19,960 | — | — |
| 2023-11-29 | $9.38 | $9.38 | 12,730 | — | — |
| 2023-11-28 | $8.81 | $8.81 | 7,650 | — | — |
| 2023-11-27 | $9.10 | $9.10 | 10,770 | — | — |
| 2023-11-24 | $8.74 | $8.74 | 5,100 | — | — |
| 2023-11-22 | $9.04 | $9.04 | 10,550 | — | — |
| 2023-11-21 | $8.75 | $8.75 | 19,860 | — | — |
| 2023-11-20 | $9.30 | $9.30 | 17,920 | — | — |
| 2023-11-17 | $9.14 | $9.14 | 26,240 | — | — |
| 2023-11-16 | $8.73 | $8.73 | 17,790 | — | — |
| 2023-11-15 | $8.73 | $8.73 | 23,650 | — | — |
| 2023-11-14 | $8.50 | $8.50 | 21,080 | — | — |
| 2023-11-13 | $8.33 | $8.33 | 25,290 | — | — |
| 2023-11-10 | $8.87 | $8.87 | 24,060 | — | — |
| 2023-11-09 | $8.00 | $8.00 | 38,630 | — | — |
| 2023-11-08 | $8.50 | $8.50 | 51,590 | — | — |
| 2023-11-07 | $10.00 | $10.00 | 15,350 | — | — |
| 2023-11-06 | $10.70 | $10.70 | 7,450 | — | — |
| 2023-11-03 | $10.70 | $10.70 | 20,780 | — | — |
| 2023-11-02 | $9.80 | $9.80 | 15,680 | — | — |
| 2023-11-01 | $9.61 | $9.61 | 12,240 | — | — |
| 2023-10-31 | $9.98 | $9.98 | 5,860 | — | — |
| 2023-10-30 | $9.65 | $9.65 | 8,370 | — | — |
| 2023-10-27 | $10.30 | $10.30 | 22,490 | — | — |
| 2023-10-26 | $9.61 | $9.61 | 29,240 | — | — |
| 2023-10-25 | $10.10 | $10.10 | 15,290 | — | — |
| 2023-10-24 | $10.80 | $10.80 | 13,510 | — | — |
| 2023-10-23 | $9.89 | $9.89 | 15,880 | — | — |
| 2023-10-20 | $9.70 | $9.70 | 19,900 | — | — |
| 2023-10-19 | $10.10 | $10.10 | 19,680 | — | — |
| 2023-10-18 | $10.70 | $10.70 | 11,400 | — | — |
| 2023-10-17 | $11.50 | $11.50 | 12,980 | — | — |
| 2023-10-16 | $11.40 | $11.40 | 12,520 | — | — |
| 2023-10-13 | $11.00 | $11.00 | 18,750 | — | — |
| 2023-10-12 | $11.00 | $11.00 | 8,180 | — | — |
| 2023-10-11 | $11.20 | $11.20 | 16,100 | — | — |
| 2023-10-10 | $11.00 | $11.00 | 8,260 | — | — |
| 2023-10-09 | $11.20 | $11.20 | 26,770 | — | — |
| 2023-10-06 | $10.70 | $10.70 | 10,680 | — | — |
| 2023-10-05 | $10.30 | $10.30 | 20,630 | — | — |
| 2023-10-04 | $10.30 | $10.30 | 18,290 | — | — |
| 2023-10-03 | $10.60 | $10.60 | 21,470 | — | — |
| 2023-10-02 | $11.70 | $11.70 | 20,730 | — | — |
| 2023-09-29 | $12.20 | $12.20 | 11,300 | — | — |
| 2023-09-28 | $12.40 | $12.40 | 16,160 | — | — |
| 2023-09-27 | $12.50 | $12.50 | 19,320 | — | — |
| 2023-09-26 | $12.00 | $12.00 | 16,910 | — | — |
| 2023-09-25 | $12.50 | $12.50 | 29,340 | — | — |
| 2023-09-22 | $12.20 | $12.20 | 24,840 | — | — |
| 2023-09-21 | $12.40 | $12.40 | 22,050 | — | — |
| 2023-09-20 | $13.40 | $13.40 | 18,660 | — | — |
| 2023-09-19 | $13.70 | $13.70 | 27,930 | — | — |
| 2023-09-18 | $14.50 | $14.50 | 40,260 | — | — |
| 2023-09-15 | $16.00 | $16.00 | 91,700 | — | — |
| 2023-09-14 | $13.20 | $13.20 | 19,950 | — | — |
| 2023-09-13 | $12.70 | $12.70 | 14,410 | — | — |
| 2023-09-12 | $12.60 | $12.60 | 41,920 | — | — |
| 2023-09-11 | $14.20 | $14.20 | 92,030 | — | — |
| 2023-09-08 | $11.90 | $11.90 | 30,160 | — | — |
| 2023-09-07 | $11.50 | $11.50 | 32,980 | — | — |
| 2023-09-06 | $11.20 | $11.20 | 124,460 | — | — |
| 2023-09-05 | $13.10 | $13.10 | 43,350 | — | — |
| 2023-09-01 | $11.80 | $11.80 | 64,520 | — | — |
| 2023-08-31 | $12.50 | $12.50 | 171,650 | — | — |
| 2023-08-30 | $10.40 | $10.40 | 26,240 | — | — |
| 2023-08-29 | $9.50 | $9.50 | 7,190 | — | — |
| 2023-08-28 | $9.23 | $9.23 | 6,340 | — | — |
| 2023-08-25 | $9.00 | $9.00 | 18,990 | — | — |
| 2023-08-24 | $9.16 | $9.16 | 13,920 | — | — |
| 2023-08-23 | $9.90 | $9.90 | 10,240 | — | — |
| 2023-08-22 | $9.90 | $9.90 | 12,680 | — | — |
| 2023-08-21 | $10.20 | $10.20 | 11,950 | — | — |
| 2023-08-18 | $11.40 | $11.40 | 30,240 | — | — |
| 2023-08-17 | $10.80 | $10.80 | 26,000 | — | — |
| 2023-08-16 | $10.30 | $10.30 | 24,270 | — | — |
| 2023-08-15 | $10.20 | $10.20 | 12,220 | — | — |
| 2023-08-14 | $9.62 | $9.62 | 20,530 | — | — |
| 2023-08-11 | $10.20 | $10.20 | 13,620 | — | — |
| 2023-08-10 | $9.59 | $9.59 | 38,630 | — | — |
| 2023-08-09 | $10.50 | $10.50 | 34,540 | — | — |
| 2023-08-08 | $12.40 | $12.40 | 23,380 | — | — |
| 2023-08-07 | $12.10 | $12.10 | 24,980 | — | — |
| 2023-08-04 | $12.20 | $12.20 | 27,340 | — | — |
| 2023-08-03 | $12.30 | $12.30 | 47,490 | — | — |
| 2023-08-02 | $10.20 | $10.20 | 31,210 | — | — |
| 2023-08-01 | $11.30 | $11.30 | 11,610 | — | — |
| 2023-07-31 | $11.70 | $11.70 | 12,160 | — | — |
| 2023-07-28 | $11.10 | $11.10 | 8,390 | — | — |
| 2023-07-27 | $10.70 | $10.70 | 16,050 | — | — |
| 2023-07-26 | $11.90 | $11.90 | 16,870 | — | — |
| 2023-07-25 | $11.80 | $11.80 | 28,760 | — | — |
| 2023-07-24 | $11.30 | $11.30 | 19,280 | — | — |
| 2023-07-21 | $11.70 | $11.70 | 35,470 | — | — |
| 2023-07-20 | $11.70 | $11.70 | 78,450 | — | — |
| 2023-07-19 | $11.80 | $11.80 | 50,200 | — | — |
| 2023-07-18 | $9.90 | $9.90 | 26,080 | — | — |
| 2023-07-17 | $10.80 | $10.80 | 30,080 | — | — |
| 2023-07-14 | $9.70 | $9.70 | 34,120 | — | — |
| 2023-07-13 | $10.20 | $10.20 | 67,350 | — | — |
| 2023-07-12 | $9.18 | $9.18 | 29,440 | — | — |
| 2023-07-11 | $9.20 | $9.20 | 33,550 | — | — |
| 2023-07-10 | $9.00 | $9.00 | 23,540 | — | — |
| 2023-07-07 | $8.46 | $8.46 | 32,760 | — | — |
| 2023-07-06 | $7.50 | $7.50 | 62,650 | — | — |
| 2023-07-05 | $8.22 | $8.22 | 27,080 | — | — |
| 2023-07-03 | $8.29 | $8.29 | 40,740 | — | — |
| 2023-06-30 | $7.82 | $7.82 | 29,940 | — | — |
| 2023-06-29 | $8.13 | $8.13 | 58,990 | — | — |
| 2023-06-28 | $8.00 | $8.00 | 112,150 | — | — |
| 2023-06-27 | $7.30 | $7.30 | 169,350 | — | — |
| 2023-06-26 | $8.99 | $8.99 | 54,050 | — | — |
| 2023-06-23 | $9.38 | $9.38 | 477,550 | — | — |
| 2023-06-22 | $10.30 | $10.30 | 47,610 | — | — |
| 2023-06-21 | $9.56 | $9.56 | 194,590 | — | — |
| 2023-06-20 | $9.34 | $9.34 | 95,720 | — | — |
| 2023-06-16 | $10.30 | $10.30 | 165,050 | — | — |
| 2023-06-15 | $9.34 | $9.34 | 71,350 | — | — |
| 2023-06-14 | $9.98 | $9.98 | 42,900 | — | — |
| 2023-06-13 | $9.50 | $9.50 | 41,340 | — | — |
| 2023-06-12 | $9.01 | $9.01 | 90,490 | — | — |
| 2023-06-09 | $9.83 | $9.83 | 36,230 | — | — |
| 2023-06-08 | $9.47 | $9.47 | 25,990 | — | — |
| 2023-06-07 | $9.88 | $9.88 | 41,870 | — | — |
| 2023-06-06 | $10.10 | $10.10 | 56,210 | — | — |
| 2023-06-05 | $9.58 | $9.58 | 65,030 | — | — |
| 2023-06-02 | $9.45 | $9.45 | 34,690 | — | — |
| 2023-06-01 | $9.07 | $9.07 | 26,940 | — | — |
| 2023-05-31 | $9.17 | $9.17 | 52,490 | — | — |
| 2023-05-30 | $9.41 | $9.41 | 63,710 | — | — |
| 2023-05-26 | $9.77 | $9.77 | 29,690 | — | — |
| 2023-05-25 | $9.86 | $9.86 | 29,640 | — | — |
| 2023-05-24 | $10.30 | $10.30 | 35,540 | — | — |
| 2023-05-23 | $11.10 | $11.10 | 38,310 | — | — |
| 2023-05-22 | $11.60 | $11.60 | 41,740 | — | — |
| 2023-05-19 | $11.40 | $11.40 | 32,720 | — | — |
| 2023-05-18 | $11.30 | $11.30 | 52,500 | — | — |
| 2023-05-17 | $10.25 | $10.25 | 21,510 | — | — |
| 2023-05-16 | $9.78 | $9.78 | 65,280 | — | — |
| 2023-05-15 | $10.80 | $10.80 | 36,140 | — | — |
| 2023-05-12 | $11.05 | $11.05 | 32,530 | — | — |
| 2023-05-11 | $11.55 | $11.55 | 48,560 | — | — |
| 2023-05-10 | $13.30 | $13.30 | 58,530 | — | — |
| 2023-05-09 | $12.70 | $12.70 | 73,790 | — | — |
| 2023-05-08 | $12.90 | $12.90 | 44,210 | — | — |
| 2023-05-05 | $13.60 | $13.60 | 35,170 | — | — |
| 2023-05-04 | $12.60 | $12.60 | 57,080 | — | — |
| 2023-05-03 | $13.10 | $13.10 | 62,540 | — | — |
| 2023-05-02 | $14.05 | $14.05 | 17,490 | — | — |
| 2023-05-01 | $14.30 | $14.30 | 39,140 | — | — |
| 2023-04-28 | $15.70 | $15.70 | 22,750 | — | — |
| 2023-04-27 | $14.90 | $14.90 | 29,070 | — | — |
| 2023-04-26 | $14.10 | $14.10 | 16,900 | — | — |
| 2023-04-25 | $14.60 | $14.60 | 26,810 | — | — |
| 2023-04-24 | $14.10 | $14.10 | 31,270 | — | — |
| 2023-04-21 | $15.20 | $15.20 | 23,430 | — | — |
| 2023-04-20 | $15.60 | $15.60 | 16,080 | — | — |
| 2023-04-19 | $16.80 | $16.80 | 20,620 | — | — |
| 2023-04-18 | $16.80 | $16.80 | 14,210 | — | — |
| 2023-04-17 | $16.60 | $16.60 | 38,490 | — | — |
| 2023-04-14 | $15.30 | $15.30 | 14,640 | — | — |
| 2023-04-13 | $15.70 | $15.70 | 16,460 | — | — |
| 2023-04-12 | $15.30 | $15.30 | 25,900 | — | — |
| 2023-04-11 | $15.30 | $15.30 | 27,020 | — | — |
| 2023-04-10 | $15.40 | $15.40 | 33,390 | — | — |
| 2023-04-06 | $14.20 | $14.20 | 25,220 | — | — |
| 2023-04-05 | $14.25 | $14.25 | 40,310 | — | — |
| 2023-04-04 | $15.60 | $15.60 | 43,570 | — | — |
| 2023-04-03 | $16.90 | $16.90 | 24,900 | — | — |
| 2023-03-31 | $17.30 | $17.30 | 24,540 | — | — |
| 2023-03-30 | $18.00 | $18.00 | 17,700 | — | — |
| 2023-03-29 | $17.60 | $17.60 | 24,120 | — | — |
| 2023-03-28 | $16.80 | $16.80 | 29,690 | — | — |
| 2023-03-27 | $17.10 | $17.10 | 15,520 | — | — |
| 2023-03-24 | $17.70 | $17.70 | 30,080 | — | — |
| 2023-03-23 | $16.90 | $16.90 | 22,350 | — | — |
| 2023-03-22 | $18.00 | $18.00 | 27,980 | — | — |
| 2023-03-21 | $18.70 | $18.70 | 25,260 | — | — |
| 2023-03-20 | $16.90 | $16.90 | 28,510 | — | — |
| 2023-03-17 | $17.20 | $17.20 | 112,600 | — | — |
| 2023-03-16 | $19.20 | $19.20 | 45,210 | — | — |
| 2023-03-15 | $19.80 | $19.80 | 74,870 | — | — |
| 2023-03-14 | $17.90 | $17.90 | 50,870 | — | — |
| 2023-03-13 | $17.20 | $17.20 | 53,640 | — | — |
| 2023-03-10 | $17.50 | $17.50 | 166,310 | — | — |
| 2023-03-09 | $15.50 | $15.50 | 74,340 | — | — |
| 2023-03-08 | $15.10 | $15.10 | 69,430 | — | — |
| 2023-03-07 | $15.80 | $15.80 | 91,160 | — | — |
| 2023-03-06 | $15.20 | $15.20 | 60,720 | — | — |
| 2023-03-03 | $17.00 | $17.00 | 57,980 | — | — |
| 2023-03-02 | $16.15 | $16.15 | 42,990 | — | — |
| 2023-03-01 | $16.50 | $16.50 | 55,600 | — | — |
| 2023-02-28 | $19.20 | $19.20 | 54,190 | — | — |
| 2023-02-27 | $20.90 | $20.90 | 30,880 | — | — |
| 2023-02-24 | $20.00 | $20.00 | 38,380 | — | — |
| 2023-02-23 | $20.20 | $20.20 | 23,800 | — | — |
| 2023-02-22 | $20.50 | $20.50 | 24,500 | — | — |
| 2023-02-21 | $19.60 | $19.60 | 35,510 | — | — |
| 2023-02-17 | $20.20 | $20.20 | 39,330 | — | — |
| 2023-02-16 | $21.50 | $21.50 | 51,410 | — | — |
| 2023-02-15 | $22.10 | $22.10 | 56,150 | — | — |
| 2023-02-14 | $19.30 | $19.30 | 36,590 | — | — |
| 2023-02-13 | $18.30 | $18.30 | 62,990 | — | — |
| 2023-02-10 | $17.50 | $17.50 | 103,350 | — | — |
| 2023-02-09 | $19.10 | $19.10 | 59,140 | — | — |
| 2023-02-08 | $19.60 | $19.60 | 24,250 | — | — |
| 2023-02-07 | $20.60 | $20.60 | 60,750 | — | — |
| 2023-02-06 | $21.10 | $21.10 | 148,660 | — | — |
| 2023-02-03 | $22.00 | $22.00 | 70,840 | — | — |
| 2023-02-02 | $21.70 | $21.70 | 94,980 | — | — |
| 2023-02-01 | $20.40 | $20.40 | 93,940 | — | — |
| 2023-01-31 | $18.70 | $18.70 | 32,020 | — | — |
| 2023-01-30 | $17.40 | $17.40 | 37,050 | — | — |
| 2023-01-27 | $18.50 | $18.50 | 48,360 | — | — |
| 2023-01-26 | $17.50 | $17.50 | 25,640 | — | — |
| 2023-01-25 | $18.00 | $18.00 | 39,610 | — | — |
| 2023-01-24 | $17.50 | $17.50 | 26,110 | — | — |
| 2023-01-23 | $17.90 | $17.90 | 45,320 | — | — |
| 2023-01-20 | $17.10 | $17.10 | 43,750 | — | — |
| 2023-01-19 | $15.60 | $15.60 | 51,960 | — | — |
| 2023-01-18 | $16.50 | $16.50 | 83,920 | — | — |
| 2023-01-17 | $17.50 | $17.50 | 109,420 | — | — |
| 2023-01-13 | $16.90 | $16.90 | 141,780 | — | — |
| 2023-01-12 | $14.90 | $14.90 | 119,000 | — | — |
| 2023-01-11 | $13.00 | $13.00 | 152,540 | — | — |
| 2023-01-10 | $12.00 | $12.00 | 66,720 | — | — |
| 2023-01-09 | $12.30 | $12.30 | 86,960 | — | — |
| 2023-01-06 | $12.60 | $12.60 | 76,680 | — | — |
| 2023-01-05 | $13.50 | $13.50 | 72,850 | — | — |
| 2023-01-04 | $15.30 | $15.30 | 39,950 | — | — |
| 2023-01-03 | $15.40 | $15.40 | 93,740 | — | — |