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
- 2019-02-04 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 | $11.26 | $11.26 | 83,600 | — | — |
| 2023-12-28 | $11.45 | $11.45 | 53,900 | — | — |
| 2023-12-27 | $11.22 | $11.22 | 88,700 | — | — |
| 2023-12-26 | $10.80 | $10.80 | 42,500 | — | — |
| 2023-12-22 | $10.52 | $10.52 | 61,900 | — | — |
| 2023-12-21 | $10.30 | $10.30 | 57,200 | — | — |
| 2023-12-20 | $9.94 | $9.94 | 87,300 | — | — |
| 2023-12-19 | $10.45 | $10.45 | 157,800 | — | — |
| 2023-12-18 | $11.52 | $11.52 | 102,900 | — | — |
| 2023-12-15 | $10.67 | $10.67 | 144,700 | — | — |
| 2023-12-14 | $11.24 | $11.24 | 198,800 | — | — |
| 2023-12-13 | $10.54 | $10.54 | 111,500 | — | — |
| 2023-12-12 | $10.32 | $10.32 | 107,800 | — | — |
| 2023-12-11 | $10.27 | $10.27 | 108,200 | — | — |
| 2023-12-08 | $10.81 | $10.81 | 158,500 | — | — |
| 2023-12-07 | $10.15 | $10.15 | 55,300 | — | — |
| 2023-12-06 | $10.04 | $10.04 | 61,100 | — | — |
| 2023-12-05 | $9.42 | $9.42 | 33,800 | — | — |
| 2023-12-04 | $9.57 | $9.57 | 28,300 | — | — |
| 2023-12-01 | $9.61 | $9.61 | 56,600 | — | — |
| 2023-11-30 | $9.45 | $9.45 | 26,800 | — | — |
| 2023-11-29 | $9.23 | $9.23 | 41,600 | — | — |
| 2023-11-28 | $9.37 | $9.37 | 37,900 | — | — |
| 2023-11-27 | $9.37 | $9.37 | 51,200 | — | — |
| 2023-11-24 | $9.31 | $9.31 | 48,600 | — | — |
| 2023-11-22 | $8.64 | $8.64 | 53,500 | — | — |
| 2023-11-21 | $7.91 | $7.91 | 39,300 | — | — |
| 2023-11-20 | $7.49 | $7.49 | 25,800 | — | — |
| 2023-11-17 | $7.41 | $7.41 | 14,300 | — | — |
| 2023-11-16 | $7.06 | $7.06 | 13,900 | — | — |
| 2023-11-15 | $7.12 | $7.12 | 42,900 | — | — |
| 2023-11-14 | $6.85 | $6.85 | 89,300 | — | — |
| 2023-11-13 | $7.35 | $7.35 | 42,300 | — | — |
| 2023-11-10 | $6.86 | $6.86 | 24,100 | — | — |
| 2023-11-09 | $6.95 | $6.95 | 23,400 | — | — |
| 2023-11-08 | $7.28 | $7.28 | 8,300 | — | — |
| 2023-11-07 | $7.13 | $7.13 | 31,200 | — | — |
| 2023-11-06 | $7.27 | $7.27 | 19,500 | — | — |
| 2023-11-03 | $7.22 | $7.22 | 28,800 | — | — |
| 2023-11-02 | $6.80 | $6.80 | 30,400 | — | — |
| 2023-11-01 | $7.07 | $7.07 | 18,200 | — | — |
| 2023-10-31 | $7.29 | $7.29 | 38,400 | — | — |
| 2023-10-30 | $6.76 | $6.76 | 29,000 | — | — |
| 2023-10-27 | $6.95 | $6.95 | 15,900 | — | — |
| 2023-10-26 | $6.98 | $6.98 | 19,100 | — | — |
| 2023-10-25 | $7.14 | $7.14 | 23,600 | — | — |
| 2023-10-24 | $7.18 | $7.18 | 24,700 | — | — |
| 2023-10-23 | $7.03 | $7.03 | 46,100 | — | — |
| 2023-10-20 | $7.22 | $7.22 | 39,200 | — | — |
| 2023-10-19 | $7.47 | $7.47 | 18,000 | — | — |
| 2023-10-18 | $7.43 | $7.43 | 30,800 | — | — |
| 2023-10-17 | $7.70 | $7.70 | 74,900 | — | — |
| 2023-10-16 | $6.98 | $6.98 | 37,200 | — | — |
| 2023-10-13 | $6.94 | $6.94 | 38,500 | — | — |
| 2023-10-12 | $7.11 | $7.11 | 66,700 | — | — |
| 2023-10-11 | $6.83 | $6.83 | 23,400 | — | — |
| 2023-10-10 | $6.86 | $6.86 | 15,400 | — | — |
| 2023-10-09 | $7.07 | $7.07 | 14,000 | — | — |
| 2023-10-06 | $6.74 | $6.74 | 54,100 | — | — |
| 2023-10-05 | $6.82 | $6.82 | 59,200 | — | — |
| 2023-10-04 | $6.71 | $6.71 | 65,400 | — | — |
| 2023-10-03 | $7.00 | $7.00 | 55,400 | — | — |
| 2023-10-02 | $6.60 | $6.60 | 81,700 | — | — |
| 2023-09-29 | $6.77 | $6.77 | 43,100 | — | — |
| 2023-09-28 | $7.01 | $7.01 | 9,300 | — | — |
| 2023-09-27 | $7.01 | $7.01 | 18,800 | — | — |
| 2023-09-26 | $7.00 | $7.00 | 41,000 | — | — |
| 2023-09-25 | $7.08 | $7.08 | 64,200 | — | — |
| 2023-09-22 | $6.88 | $6.88 | 39,000 | — | — |
| 2023-09-21 | $7.10 | $7.10 | 100,900 | — | — |
| 2023-09-20 | $6.61 | $6.61 | 212,700 | — | — |
| 2023-09-19 | $7.26 | $7.26 | 93,000 | — | — |
| 2023-09-18 | $7.79 | $7.79 | 37,100 | — | — |
| 2023-09-15 | $7.94 | $7.94 | 82,800 | — | — |
| 2023-09-14 | $8.24 | $8.24 | 49,500 | — | — |
| 2023-09-13 | $8.00 | $8.00 | 25,800 | — | — |
| 2023-09-12 | $8.09 | $8.09 | 36,800 | — | — |
| 2023-09-11 | $7.97 | $7.97 | 32,900 | — | — |
| 2023-09-08 | $8.12 | $8.12 | 17,900 | — | — |
| 2023-09-07 | $7.95 | $7.95 | 14,800 | — | — |
| 2023-09-06 | $8.00 | $8.00 | 14,100 | — | — |
| 2023-09-05 | $8.18 | $8.18 | 52,600 | — | — |
| 2023-09-01 | $8.36 | $8.36 | 31,100 | — | — |
| 2023-08-31 | $8.10 | $8.10 | 39,900 | — | — |
| 2023-08-30 | $7.96 | $7.96 | 14,200 | — | — |
| 2023-08-29 | $7.55 | $7.55 | 18,200 | — | — |
| 2023-08-28 | $7.45 | $7.45 | 30,600 | — | — |
| 2023-08-25 | $7.91 | $7.91 | 10,800 | — | — |
| 2023-08-24 | $8.00 | $8.00 | 22,800 | — | — |
| 2023-08-23 | $8.20 | $8.20 | 19,200 | — | — |
| 2023-08-22 | $7.86 | $7.86 | 14,200 | — | — |
| 2023-08-21 | $7.83 | $7.83 | 12,700 | — | — |
| 2023-08-18 | $7.71 | $7.71 | 17,800 | — | — |
| 2023-08-17 | $7.65 | $7.65 | 25,200 | — | — |
| 2023-08-16 | $7.60 | $7.60 | 69,200 | — | — |
| 2023-08-15 | $8.03 | $8.03 | 7,000 | — | — |
| 2023-08-14 | $8.21 | $8.21 | 33,800 | — | — |
| 2023-08-11 | $8.32 | $8.32 | 12,900 | — | — |
| 2023-08-10 | $8.40 | $8.40 | 35,700 | — | — |
| 2023-08-09 | $8.52 | $8.52 | 50,500 | — | — |
| 2023-08-08 | $7.85 | $7.85 | 91,500 | — | — |
| 2023-08-07 | $8.76 | $8.76 | 68,900 | — | — |
| 2023-08-04 | $8.61 | $8.61 | 37,500 | — | — |
| 2023-08-03 | $8.62 | $8.62 | 25,700 | — | — |
| 2023-08-02 | $8.90 | $8.90 | 18,400 | — | — |
| 2023-08-01 | $8.53 | $8.53 | 30,200 | — | — |
| 2023-07-31 | $8.57 | $8.57 | 27,300 | — | — |
| 2023-07-28 | $8.43 | $8.43 | 25,300 | — | — |
| 2023-07-27 | $8.36 | $8.36 | 34,300 | — | — |
| 2023-07-26 | $8.50 | $8.50 | 24,700 | — | — |
| 2023-07-25 | $8.60 | $8.60 | 42,700 | — | — |
| 2023-07-24 | $8.95 | $8.95 | 41,500 | — | — |
| 2023-07-21 | $8.92 | $8.92 | 50,800 | — | — |
| 2023-07-20 | $8.96 | $8.96 | 38,500 | — | — |
| 2023-07-19 | $9.00 | $9.00 | 77,800 | — | — |
| 2023-07-18 | $9.22 | $9.22 | 159,500 | — | — |
| 2023-07-17 | $9.47 | $9.47 | 298,300 | — | — |
| 2023-07-14 | $10.90 | $10.90 | 329,300 | — | — |
| 2023-07-13 | $9.85 | $9.85 | 133,500 | — | — |
| 2023-07-12 | $10.05 | $10.05 | 212,100 | — | — |
| 2023-07-11 | $10.80 | $10.80 | 139,200 | — | — |
| 2023-07-10 | $9.46 | $9.46 | 60,300 | — | — |
| 2023-07-07 | $9.51 | $9.51 | 47,700 | — | — |
| 2023-07-06 | $8.71 | $8.71 | 31,000 | — | — |
| 2023-07-05 | $9.01 | $9.01 | 67,200 | — | — |
| 2023-07-03 | $9.28 | $9.28 | 20,400 | — | — |
| 2023-06-30 | $9.08 | $9.08 | 37,000 | — | — |
| 2023-06-29 | $8.51 | $8.51 | 33,900 | — | — |
| 2023-06-28 | $8.41 | $8.41 | 29,800 | — | — |
| 2023-06-27 | $8.32 | $8.32 | 54,600 | — | — |
| 2023-06-26 | $8.41 | $8.41 | 61,100 | — | — |
| 2023-06-23 | $9.11 | $9.11 | 28,900 | — | — |
| 2023-06-22 | $9.08 | $9.08 | 21,000 | — | — |
| 2023-06-21 | $9.38 | $9.38 | 59,600 | — | — |
| 2023-06-20 | $9.15 | $9.15 | 45,900 | — | — |
| 2023-06-16 | $8.97 | $8.97 | 77,000 | — | — |
| 2023-06-15 | $9.22 | $9.22 | 45,700 | — | — |
| 2023-06-14 | $9.49 | $9.49 | 38,000 | — | — |
| 2023-06-13 | $9.68 | $9.68 | 65,700 | — | — |
| 2023-06-12 | $10.09 | $10.09 | 149,800 | — | — |
| 2023-06-09 | $9.03 | $9.03 | 79,800 | — | — |
| 2023-06-08 | $8.40 | $8.40 | 42,700 | — | — |
| 2023-06-07 | $8.25 | $8.25 | 45,100 | — | — |
| 2023-06-06 | $8.38 | $8.38 | 46,600 | — | — |
| 2023-06-05 | $8.35 | $8.35 | 45,900 | — | — |
| 2023-06-02 | $7.86 | $7.86 | 43,700 | — | — |
| 2023-06-01 | $7.84 | $7.84 | 85,500 | — | — |
| 2023-05-31 | $7.58 | $7.58 | 32,100 | — | — |
| 2023-05-30 | $7.87 | $7.87 | 15,600 | — | — |
| 2023-05-26 | $7.57 | $7.57 | 30,700 | — | — |
| 2023-05-25 | $7.12 | $7.12 | 64,200 | — | — |
| 2023-05-24 | $7.35 | $7.35 | 35,500 | — | — |
| 2023-05-23 | $7.59 | $7.59 | 30,900 | — | — |
| 2023-05-22 | $7.47 | $7.47 | 28,300 | — | — |
| 2023-05-19 | $7.36 | $7.36 | 33,300 | — | — |
| 2023-05-18 | $7.18 | $7.18 | 21,900 | — | — |
| 2023-05-17 | $7.41 | $7.41 | 51,100 | — | — |
| 2023-05-16 | $7.46 | $7.46 | 28,600 | — | — |
| 2023-05-15 | $7.79 | $7.79 | 25,900 | — | — |
| 2023-05-12 | $7.87 | $7.87 | 73,500 | — | — |
| 2023-05-11 | $8.33 | $8.33 | 20,200 | — | — |
| 2023-05-10 | $8.72 | $8.72 | 59,800 | — | — |
| 2023-05-09 | $8.45 | $8.45 | 31,200 | — | — |
| 2023-05-08 | $8.37 | $8.37 | 91,200 | — | — |
| 2023-05-05 | $8.06 | $8.06 | 51,800 | — | — |
| 2023-05-04 | $7.56 | $7.56 | 49,100 | — | — |
| 2023-05-03 | $7.25 | $7.25 | 48,000 | — | — |
| 2023-05-02 | $7.68 | $7.68 | 42,800 | — | — |
| 2023-05-01 | $7.07 | $7.07 | 27,800 | — | — |
| 2023-04-28 | $7.25 | $7.25 | 30,700 | — | — |
| 2023-04-27 | $6.85 | $6.85 | 16,800 | — | — |
| 2023-04-26 | $6.98 | $6.98 | 40,200 | — | — |
| 2023-04-25 | $7.05 | $7.05 | 11,800 | — | — |
| 2023-04-24 | $7.59 | $7.59 | 41,100 | — | — |
| 2023-04-21 | $7.35 | $7.35 | 43,200 | — | — |
| 2023-04-20 | $7.95 | $7.95 | 26,700 | — | — |
| 2023-04-19 | $8.31 | $8.31 | 26,600 | — | — |
| 2023-04-18 | $8.10 | $8.10 | 16,900 | — | — |
| 2023-04-17 | $8.45 | $8.45 | 42,200 | — | — |
| 2023-04-14 | $8.67 | $8.67 | 82,000 | — | — |
| 2023-04-13 | $8.65 | $8.65 | 55,200 | — | — |
| 2023-04-12 | $8.15 | $8.15 | 34,600 | — | — |
| 2023-04-11 | $8.00 | $8.00 | 52,300 | — | — |
| 2023-04-10 | $7.50 | $7.50 | 30,600 | — | — |
| 2023-04-06 | $6.84 | $6.84 | 33,800 | — | — |
| 2023-04-05 | $6.50 | $6.50 | 21,300 | — | — |
| 2023-04-04 | $6.75 | $6.75 | 191,800 | — | — |
| 2023-04-03 | $6.91 | $6.91 | 60,000 | — | — |
| 2023-03-31 | $6.46 | $6.46 | 56,200 | — | — |
| 2023-03-30 | $6.01 | $6.01 | 320,700 | — | — |
| 2023-03-29 | $6.75 | $6.75 | 31,900 | — | — |
| 2023-03-28 | $6.74 | $6.74 | 14,200 | — | — |
| 2023-03-27 | $6.71 | $6.71 | 32,500 | — | — |
| 2023-03-24 | $6.56 | $6.56 | 110,200 | — | — |
| 2023-03-23 | $6.60 | $6.60 | 23,000 | — | — |
| 2023-03-22 | $6.68 | $6.68 | 22,100 | — | — |
| 2023-03-21 | $6.89 | $6.89 | 64,500 | — | — |
| 2023-03-20 | $6.20 | $6.20 | 92,000 | — | — |
| 2023-03-17 | $6.58 | $6.58 | 72,300 | — | — |
| 2023-03-16 | $7.04 | $7.04 | 23,300 | — | — |
| 2023-03-15 | $6.81 | $6.81 | 26,600 | — | — |
| 2023-03-14 | $6.95 | $6.95 | 60,800 | — | — |
| 2023-03-13 | $7.14 | $7.14 | 57,200 | — | — |
| 2023-03-10 | $6.91 | $6.91 | 103,200 | — | — |
| 2023-03-09 | $7.43 | $7.43 | 47,900 | — | — |
| 2023-03-08 | $7.89 | $7.89 | 40,700 | — | — |
| 2023-03-07 | $8.33 | $8.33 | 13,900 | — | — |
| 2023-03-06 | $8.39 | $8.39 | 57,500 | — | — |
| 2023-03-03 | $8.75 | $8.75 | 132,300 | — | — |
| 2023-03-02 | $9.44 | $9.44 | 19,800 | — | — |
| 2023-03-01 | $9.33 | $9.33 | 13,100 | — | — |
| 2023-02-28 | $9.44 | $9.44 | 10,900 | — | — |
| 2023-02-27 | $9.31 | $9.31 | 22,600 | — | — |
| 2023-02-24 | $8.98 | $8.98 | 32,600 | — | — |
| 2023-02-23 | $9.45 | $9.45 | 21,100 | — | — |
| 2023-02-22 | $9.04 | $9.04 | 24,200 | — | — |
| 2023-02-21 | $9.35 | $9.35 | 53,800 | — | — |
| 2023-02-17 | $9.84 | $9.84 | 53,500 | — | — |
| 2023-02-16 | $10.05 | $10.05 | 72,800 | — | — |
| 2023-02-15 | $9.74 | $9.74 | 12,100 | — | — |
| 2023-02-14 | $9.65 | $9.65 | 37,500 | — | — |
| 2023-02-13 | $9.80 | $9.80 | 33,600 | — | — |
| 2023-02-10 | $9.48 | $9.48 | 33,800 | — | — |
| 2023-02-09 | $9.90 | $9.90 | 59,700 | — | — |
| 2023-02-08 | $10.18 | $10.18 | 117,500 | — | — |
| 2023-02-07 | $9.25 | $9.25 | 57,600 | — | — |
| 2023-02-06 | $8.79 | $8.79 | 31,100 | — | — |
| 2023-02-03 | $8.60 | $8.60 | 35,900 | — | — |
| 2023-02-02 | $8.60 | $8.60 | 45,900 | — | — |
| 2023-02-01 | $8.66 | $8.66 | 57,000 | — | — |
| 2023-01-31 | $8.58 | $8.58 | 19,200 | — | — |
| 2023-01-30 | $8.29 | $8.29 | 35,200 | — | — |
| 2023-01-27 | $8.35 | $8.35 | 51,200 | — | — |
| 2023-01-26 | $8.26 | $8.26 | 56,100 | — | — |
| 2023-01-25 | $8.20 | $8.20 | 252,100 | — | — |
| 2023-01-24 | $7.50 | $7.50 | 27,900 | — | — |
| 2023-01-23 | $7.28 | $7.28 | 115,300 | — | — |
| 2023-01-20 | $7.82 | $7.82 | 37,400 | — | — |
| 2023-01-19 | $7.65 | $7.65 | 64,300 | — | — |
| 2023-01-18 | $8.18 | $8.18 | 110,900 | — | — |
| 2023-01-17 | $8.84 | $8.84 | 114,400 | — | — |
| 2023-01-13 | $8.84 | $8.84 | 137,200 | — | — |
| 2023-01-12 | $7.85 | $7.85 | 57,300 | — | — |
| 2023-01-11 | $7.14 | $7.14 | 57,000 | — | — |
| 2023-01-10 | $7.07 | $7.07 | 34,000 | — | — |
| 2023-01-09 | $7.00 | $7.00 | 40,000 | — | — |
| 2023-01-06 | $7.00 | $7.00 | 25,600 | — | — |
| 2023-01-05 | $7.20 | $7.20 | 49,900 | — | — |
| 2023-01-04 | $6.87 | $6.87 | 29,900 | — | — |
| 2023-01-03 | $6.71 | $6.71 | 77,800 | — | — |