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
- 2013-11-22 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 | $7.77 | $7.77 | 41,100 | — | — |
| 2023-12-28 | $7.99 | $7.99 | 42,500 | — | — |
| 2023-12-27 | $8.21 | $8.21 | 22,000 | — | — |
| 2023-12-26 | $8.38 | $8.38 | 37,000 | — | — |
| 2023-12-22 | $8.49 | $8.49 | 16,900 | — | — |
| 2023-12-21 | $8.50 | $8.50 | 13,900 | — | — |
| 2023-12-20 | $8.74 | $8.74 | 17,300 | — | — |
| 2023-12-19 | $8.99 | $8.99 | 47,800 | — | — |
| 2023-12-18 | $9.67 | $9.67 | 50,300 | — | — |
| 2023-12-15 | $7.76 | $7.76 | 36,000 | — | — |
| 2023-12-14 | $8.05 | $8.05 | 30,100 | — | — |
| 2023-12-13 | $8.26 | $8.26 | 21,500 | — | — |
| 2023-12-12 | $8.38 | $8.38 | 8,400 | — | — |
| 2023-12-11 | $8.39 | $8.39 | 8,300 | — | — |
| 2023-12-08 | $8.63 | $8.63 | 10,400 | — | — |
| 2023-12-07 | $9.21 | $9.21 | 4,600 | — | — |
| 2023-12-06 | $9.39 | $9.39 | 19,100 | — | — |
| 2023-12-05 | $9.10 | $9.10 | 7,300 | — | — |
| 2023-12-04 | $8.87 | $8.87 | 3,700 | — | — |
| 2023-12-01 | $8.99 | $8.99 | 6,500 | — | — |
| 2023-11-30 | $8.90 | $8.90 | 9,700 | — | — |
| 2023-11-29 | $8.75 | $8.75 | 7,800 | — | — |
| 2023-11-28 | $8.50 | $8.50 | 4,300 | — | — |
| 2023-11-27 | $8.62 | $8.62 | 5,800 | — | — |
| 2023-11-24 | $8.99 | $8.99 | 4,400 | — | — |
| 2023-11-22 | $8.41 | $8.41 | 7,800 | — | — |
| 2023-11-21 | $8.90 | $8.90 | 11,700 | — | — |
| 2023-11-20 | $8.56 | $8.56 | 13,400 | — | — |
| 2023-11-17 | $8.30 | $8.30 | 6,400 | — | — |
| 2023-11-16 | $8.41 | $8.41 | 12,000 | — | — |
| 2023-11-15 | $8.69 | $8.69 | 14,400 | — | — |
| 2023-11-14 | $7.86 | $7.86 | 13,400 | — | — |
| 2023-11-13 | $8.18 | $8.18 | 8,500 | — | — |
| 2023-11-10 | $7.80 | $7.80 | 8,600 | — | — |
| 2023-11-09 | $7.93 | $7.93 | 1,200 | — | — |
| 2023-11-08 | $7.90 | $7.90 | 5,300 | — | — |
| 2023-11-07 | $8.20 | $8.20 | 4,300 | — | — |
| 2023-11-06 | $8.32 | $8.32 | 1,300 | — | — |
| 2023-11-03 | $8.31 | $8.31 | 14,400 | — | — |
| 2023-11-02 | $7.74 | $7.74 | 9,700 | — | — |
| 2023-11-01 | $7.47 | $7.47 | 6,900 | — | — |
| 2023-10-31 | $7.47 | $7.47 | 6,300 | — | — |
| 2023-10-30 | $7.50 | $7.50 | 13,800 | — | — |
| 2023-10-27 | $7.29 | $7.29 | 40,500 | — | — |
| 2023-10-26 | $7.68 | $7.68 | 8,500 | — | — |
| 2023-10-25 | $7.76 | $7.76 | 17,800 | — | — |
| 2023-10-24 | $8.10 | $8.10 | 24,600 | — | — |
| 2023-10-23 | $8.46 | $8.46 | 17,800 | — | — |
| 2023-10-20 | $8.79 | $8.79 | 10,200 | — | — |
| 2023-10-19 | $9.00 | $9.00 | 9,100 | — | — |
| 2023-10-18 | $9.05 | $9.05 | 3,500 | — | — |
| 2023-10-17 | $9.15 | $9.15 | 6,300 | — | — |
| 2023-10-16 | $9.21 | $9.21 | 15,600 | — | — |
| 2023-10-13 | $9.10 | $9.10 | 2,200 | — | — |
| 2023-10-12 | $9.16 | $9.16 | 1,900 | — | — |
| 2023-10-11 | $9.12 | $9.12 | 7,500 | — | — |
| 2023-10-10 | $9.16 | $9.16 | 5,500 | — | — |
| 2023-10-09 | $9.15 | $9.15 | 11,300 | — | — |
| 2023-10-06 | $9.14 | $9.14 | 47,500 | — | — |
| 2023-10-05 | $8.60 | $8.60 | 29,400 | — | — |
| 2023-10-04 | $8.98 | $8.98 | 17,600 | — | — |
| 2023-10-03 | $8.56 | $8.56 | 50,400 | — | — |
| 2023-10-02 | $9.45 | $9.45 | 20,400 | — | — |
| 2023-09-29 | $9.70 | $9.70 | 19,600 | — | — |
| 2023-09-28 | $10.02 | $10.02 | 2,500 | — | — |
| 2023-09-27 | $9.91 | $9.91 | 10,500 | — | — |
| 2023-09-26 | $10.00 | $10.00 | 23,500 | — | — |
| 2023-09-25 | $9.95 | $9.95 | 17,400 | — | — |
| 2023-09-22 | $9.81 | $9.81 | 3,200 | — | — |
| 2023-09-21 | $10.14 | $10.14 | 19,000 | — | — |
| 2023-09-20 | $10.15 | $10.15 | 2,500 | — | — |
| 2023-09-19 | $10.45 | $10.45 | 34,400 | — | — |
| 2023-09-18 | $10.27 | $10.27 | 7,700 | — | — |
| 2023-09-15 | $10.99 | $10.99 | 41,600 | — | — |
| 2023-09-14 | $10.50 | $10.50 | 6,400 | — | — |
| 2023-09-13 | $10.42 | $10.42 | 5,800 | — | — |
| 2023-09-12 | $10.36 | $10.36 | 4,900 | — | — |
| 2023-09-11 | $10.17 | $10.17 | 8,200 | — | — |
| 2023-09-08 | $10.39 | $10.39 | 7,200 | — | — |
| 2023-09-07 | $10.10 | $10.10 | 10,400 | — | — |
| 2023-09-06 | $10.37 | $10.37 | 4,300 | — | — |
| 2023-09-05 | $10.21 | $10.21 | 33,400 | — | — |
| 2023-09-01 | $10.20 | $10.20 | 12,900 | — | — |
| 2023-08-31 | $10.10 | $10.10 | 20,100 | — | — |
| 2023-08-30 | $10.46 | $10.46 | 18,500 | — | — |
| 2023-08-29 | $10.62 | $10.62 | 93,300 | — | — |
| 2023-08-28 | $11.28 | $11.28 | 18,700 | — | — |
| 2023-08-25 | $11.25 | $11.25 | 5,900 | — | — |
| 2023-08-24 | $11.27 | $11.27 | 11,600 | — | — |
| 2023-08-23 | $11.50 | $11.50 | 42,700 | — | — |
| 2023-08-22 | $10.76 | $10.76 | 30,200 | — | — |
| 2023-08-21 | $10.54 | $10.54 | 5,000 | — | — |
| 2023-08-18 | $10.59 | $10.59 | 3,800 | — | — |
| 2023-08-17 | $10.60 | $10.60 | 4,800 | — | — |
| 2023-08-16 | $10.65 | $10.65 | 11,100 | — | — |
| 2023-08-15 | $11.00 | $11.00 | 19,200 | — | — |
| 2023-08-14 | $11.17 | $11.17 | 8,100 | — | — |
| 2023-08-11 | $11.20 | $11.20 | 24,800 | — | — |
| 2023-08-10 | $10.61 | $10.61 | 28,000 | — | — |
| 2023-08-09 | $11.22 | $11.22 | 35,400 | — | — |
| 2023-08-08 | $11.83 | $11.83 | 10,600 | — | — |
| 2023-08-07 | $12.23 | $12.23 | 6,100 | — | — |
| 2023-08-04 | $12.37 | $12.37 | 5,300 | — | — |
| 2023-08-03 | $12.06 | $12.06 | 8,800 | — | — |
| 2023-08-02 | $12.38 | $12.38 | 13,800 | — | — |
| 2023-08-01 | $12.45 | $12.45 | 24,500 | — | — |
| 2023-07-31 | $12.19 | $12.19 | 26,700 | — | — |
| 2023-07-28 | $11.59 | $11.59 | 11,100 | — | — |
| 2023-07-27 | $11.62 | $11.62 | 21,100 | — | — |
| 2023-07-26 | $12.00 | $12.00 | 4,000 | — | — |
| 2023-07-25 | $12.01 | $12.01 | 9,600 | — | — |
| 2023-07-24 | $12.01 | $12.01 | 9,300 | — | — |
| 2023-07-21 | $12.08 | $12.08 | 10,600 | — | — |
| 2023-07-20 | $12.11 | $12.11 | 7,500 | — | — |
| 2023-07-19 | $12.50 | $12.50 | 21,300 | — | — |
| 2023-07-18 | $12.55 | $12.55 | 66,400 | — | — |
| 2023-07-17 | $12.53 | $12.53 | 42,600 | — | — |
| 2023-07-14 | $11.64 | $11.64 | 10,900 | — | — |
| 2023-07-13 | $11.29 | $11.29 | 21,600 | — | — |
| 2023-07-12 | $11.02 | $11.02 | 18,800 | — | — |
| 2023-07-11 | $10.76 | $10.76 | 23,400 | — | — |
| 2023-07-10 | $11.17 | $11.17 | 14,500 | — | — |
| 2023-07-07 | $11.60 | $11.60 | 22,100 | — | — |
| 2023-07-06 | $11.20 | $11.20 | 10,700 | — | — |
| 2023-07-05 | $11.26 | $11.26 | 7,100 | — | — |
| 2023-07-03 | $11.82 | $11.82 | 5,300 | — | — |
| 2023-06-30 | $11.80 | $11.80 | 22,500 | — | — |
| 2023-06-29 | $11.84 | $11.84 | 24,900 | — | — |
| 2023-06-28 | $11.98 | $11.98 | 23,500 | — | — |
| 2023-06-27 | $11.01 | $11.01 | 7,900 | — | — |
| 2023-06-26 | $10.58 | $10.58 | 11,400 | — | — |
| 2023-06-23 | $10.84 | $10.84 | 6,800 | — | — |
| 2023-06-22 | $10.80 | $10.80 | 3,700 | — | — |
| 2023-06-21 | $10.80 | $10.80 | 10,000 | — | — |
| 2023-06-20 | $10.66 | $10.66 | 9,400 | — | — |
| 2023-06-16 | $10.99 | $10.99 | 21,300 | — | — |
| 2023-06-15 | $10.95 | $10.95 | 14,000 | — | — |
| 2023-06-14 | $10.69 | $10.69 | 34,400 | — | — |
| 2023-06-13 | $11.17 | $11.17 | 26,100 | — | — |
| 2023-06-12 | $11.03 | $11.03 | 5,200 | — | — |
| 2023-06-09 | $11.00 | $11.00 | 5,400 | — | — |
| 2023-06-08 | $11.00 | $11.00 | 20,800 | — | — |
| 2023-06-07 | $11.14 | $11.14 | 7,300 | — | — |
| 2023-06-06 | $10.82 | $10.82 | 19,800 | — | — |
| 2023-06-05 | $11.30 | $11.30 | 10,700 | — | — |
| 2023-06-02 | $11.10 | $11.10 | 5,200 | — | — |
| 2023-06-01 | $11.29 | $11.29 | 3,100 | — | — |
| 2023-05-31 | $11.20 | $11.20 | 2,400 | — | — |
| 2023-05-30 | $11.35 | $11.35 | 14,700 | — | — |
| 2023-05-26 | $11.29 | $11.29 | 14,800 | — | — |
| 2023-05-25 | $10.50 | $10.50 | 8,000 | — | — |
| 2023-05-24 | $10.57 | $10.57 | 2,200 | — | — |
| 2023-05-23 | $10.67 | $10.67 | 7,200 | — | — |
| 2023-05-22 | $10.37 | $10.37 | 21,400 | — | — |
| 2023-05-19 | $9.49 | $9.49 | 10,100 | — | — |
| 2023-05-18 | $9.27 | $9.27 | 19,300 | — | — |
| 2023-05-17 | $9.50 | $9.50 | 35,700 | — | — |
| 2023-05-16 | $9.02 | $9.02 | 23,500 | — | — |
| 2023-05-15 | $9.30 | $9.30 | 12,300 | — | — |
| 2023-05-12 | $9.04 | $9.04 | 31,400 | — | — |
| 2023-05-11 | $9.20 | $9.20 | 4,900 | — | — |
| 2023-05-10 | $9.61 | $9.61 | 23,300 | — | — |
| 2023-05-09 | $9.42 | $9.42 | 7,200 | — | — |
| 2023-05-08 | $9.09 | $9.09 | 10,600 | — | — |
| 2023-05-05 | $9.35 | $9.35 | 11,800 | — | — |
| 2023-05-04 | $8.92 | $8.92 | 33,100 | — | — |
| 2023-05-03 | $9.35 | $9.35 | 11,300 | — | — |
| 2023-05-02 | $9.64 | $9.64 | 4,300 | — | — |
| 2023-05-01 | $9.49 | $9.49 | 25,500 | — | — |
| 2023-04-28 | $9.98 | $9.98 | 26,300 | — | — |
| 2023-04-27 | $9.85 | $9.85 | 7,600 | — | — |
| 2023-04-26 | $9.73 | $9.73 | 30,100 | — | — |
| 2023-04-25 | $10.64 | $10.64 | 18,100 | — | — |
| 2023-04-24 | $10.63 | $10.63 | 12,000 | — | — |
| 2023-04-21 | $9.91 | $9.91 | 1,000 | — | — |
| 2023-04-20 | $10.03 | $10.03 | 3,800 | — | — |
| 2023-04-19 | $10.40 | $10.40 | 8,700 | — | — |
| 2023-04-18 | $9.96 | $9.96 | 8,400 | — | — |
| 2023-04-17 | $10.41 | $10.41 | 4,000 | — | — |
| 2023-04-14 | $10.46 | $10.46 | 13,900 | — | — |
| 2023-04-13 | $10.80 | $10.80 | 5,900 | — | — |
| 2023-04-12 | $10.61 | $10.61 | 2,900 | — | — |
| 2023-04-11 | $10.55 | $10.55 | 4,500 | — | — |
| 2023-04-10 | $10.80 | $10.80 | 8,800 | — | — |
| 2023-04-06 | $10.69 | $10.69 | 10,100 | — | — |
| 2023-04-05 | $10.84 | $10.84 | 8,500 | — | — |
| 2023-04-04 | $10.78 | $10.78 | 10,100 | — | — |
| 2023-04-03 | $10.44 | $10.44 | 5,600 | — | — |
| 2023-03-31 | $10.45 | $10.45 | 7,900 | — | — |
| 2023-03-30 | $9.91 | $9.91 | 19,000 | — | — |
| 2023-03-29 | $9.68 | $9.68 | 14,900 | — | — |
| 2023-03-28 | $9.63 | $9.63 | 14,300 | — | — |
| 2023-03-27 | $9.87 | $9.87 | 22,600 | — | — |
| 2023-03-24 | $10.21 | $10.21 | 23,400 | — | — |
| 2023-03-23 | $10.41 | $10.41 | 32,100 | — | — |
| 2023-03-22 | $10.36 | $10.36 | 24,200 | — | — |
| 2023-03-21 | $10.65 | $10.65 | 6,800 | — | — |
| 2023-03-20 | $10.51 | $10.51 | 21,700 | — | — |
| 2023-03-17 | $11.00 | $11.00 | 22,300 | — | — |
| 2023-03-16 | $11.16 | $11.16 | 5,200 | — | — |
| 2023-03-15 | $11.15 | $11.15 | 21,700 | — | — |
| 2023-03-14 | $11.37 | $11.37 | 13,500 | — | — |
| 2023-03-13 | $10.94 | $10.94 | 5,700 | — | — |
| 2023-03-10 | $11.07 | $11.07 | 36,700 | — | — |
| 2023-03-09 | $11.48 | $11.48 | 10,800 | — | — |
| 2023-03-08 | $11.00 | $11.00 | 4,800 | — | — |
| 2023-03-07 | $11.00 | $11.00 | 13,600 | — | — |
| 2023-03-06 | $11.58 | $11.58 | 24,300 | — | — |
| 2023-03-03 | $11.66 | $11.66 | 10,300 | — | — |
| 2023-03-02 | $11.65 | $11.65 | 21,800 | — | — |
| 2023-03-01 | $12.00 | $12.00 | 7,700 | — | — |
| 2023-02-28 | $12.02 | $12.02 | 9,000 | — | — |
| 2023-02-27 | $11.96 | $11.96 | 3,500 | — | — |
| 2023-02-24 | $11.83 | $11.83 | 3,700 | — | — |
| 2023-02-23 | $12.24 | $12.24 | 6,500 | — | — |
| 2023-02-22 | $12.21 | $12.21 | 3,800 | — | — |
| 2023-02-21 | $12.32 | $12.32 | 20,400 | — | — |
| 2023-02-17 | $12.79 | $12.79 | 5,200 | — | — |
| 2023-02-16 | $13.10 | $13.10 | 32,900 | — | — |
| 2023-02-15 | $12.93 | $12.93 | 13,600 | — | — |
| 2023-02-14 | $12.64 | $12.64 | 6,900 | — | — |
| 2023-02-13 | $12.59 | $12.59 | 7,900 | — | — |
| 2023-02-10 | $12.54 | $12.54 | 9,000 | — | — |
| 2023-02-09 | $12.50 | $12.50 | 14,900 | — | — |
| 2023-02-08 | $12.41 | $12.41 | 18,500 | — | — |
| 2023-02-07 | $12.49 | $12.49 | 18,900 | — | — |
| 2023-02-06 | $12.47 | $12.47 | 6,700 | — | — |
| 2023-02-03 | $12.52 | $12.52 | 7,500 | — | — |
| 2023-02-02 | $12.81 | $12.81 | 9,000 | — | — |
| 2023-02-01 | $12.65 | $12.65 | 16,900 | — | — |
| 2023-01-31 | $12.66 | $12.66 | 14,900 | — | — |
| 2023-01-30 | $12.35 | $12.35 | 12,800 | — | — |
| 2023-01-27 | $13.00 | $13.00 | 29,400 | — | — |
| 2023-01-26 | $12.88 | $12.88 | 24,300 | — | — |
| 2023-01-25 | $12.74 | $12.74 | 130,800 | — | — |
| 2023-01-24 | $11.75 | $11.75 | 6,600 | — | — |
| 2023-01-23 | $11.66 | $11.66 | 3,900 | — | — |
| 2023-01-20 | $11.60 | $11.60 | 7,600 | — | — |
| 2023-01-19 | $11.45 | $11.45 | 6,600 | — | — |
| 2023-01-18 | $12.00 | $12.00 | 3,900 | — | — |
| 2023-01-17 | $12.28 | $12.28 | 11,900 | — | — |
| 2023-01-13 | $12.18 | $12.18 | 11,600 | — | — |
| 2023-01-12 | $11.98 | $11.98 | 16,900 | — | — |
| 2023-01-11 | $11.54 | $11.54 | 11,300 | — | — |
| 2023-01-10 | $11.36 | $11.36 | 5,900 | — | — |
| 2023-01-09 | $11.22 | $11.21 | 3,400 | — | — |
| 2023-01-06 | $10.62 | $10.62 | 10,400 | — | — |
| 2023-01-05 | $10.18 | $10.18 | 9,800 | — | — |
| 2023-01-04 | $10.59 | $10.59 | 5,500 | — | — |
| 2023-01-03 | $10.89 | $10.89 | 11,900 | — | — |