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
- 2023-04-04 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 | $12.13 | $12.13 | 160,000 | — | — |
| 2023-12-28 | $12.09 | $12.09 | 144,900 | — | — |
| 2023-12-27 | $12.77 | $12.77 | 227,500 | — | — |
| 2023-12-26 | $12.05 | $12.05 | 103,500 | — | — |
| 2023-12-22 | $12.54 | $12.54 | 163,800 | — | — |
| 2023-12-21 | $12.68 | $12.68 | 252,600 | — | — |
| 2023-12-20 | $13.71 | $13.71 | 493,400 | — | — |
| 2023-12-19 | $12.25 | $12.25 | 283,300 | — | — |
| 2023-12-18 | $12.07 | $12.07 | 282,800 | — | — |
| 2023-12-15 | $10.69 | $10.69 | 1,770,100 | — | — |
| 2023-12-14 | $8.65 | $8.65 | 123,600 | — | — |
| 2023-12-13 | $8.45 | $8.45 | 200,400 | — | — |
| 2023-12-12 | $9.74 | $9.74 | 99,600 | — | — |
| 2023-12-11 | $10.42 | $10.42 | 117,900 | — | — |
| 2023-12-08 | $11.27 | $11.27 | 81,900 | — | — |
| 2023-12-07 | $11.45 | $11.45 | 145,300 | — | — |
| 2023-12-06 | $10.93 | $10.93 | 130,300 | — | — |
| 2023-12-05 | $10.01 | $10.01 | 123,800 | — | — |
| 2023-12-04 | $9.85 | $9.85 | 107,000 | — | — |
| 2023-12-01 | $10.71 | $10.71 | 68,600 | — | — |
| 2023-11-30 | $10.37 | $10.37 | 247,600 | — | — |
| 2023-11-29 | $10.98 | $10.98 | 86,600 | — | — |
| 2023-11-28 | $11.22 | $11.22 | 156,200 | — | — |
| 2023-11-27 | $11.78 | $11.78 | 70,100 | — | — |
| 2023-11-24 | $12.05 | $12.05 | 56,200 | — | — |
| 2023-11-22 | $11.63 | $11.63 | 123,200 | — | — |
| 2023-11-21 | $12.89 | $12.89 | 101,700 | — | — |
| 2023-11-20 | $12.65 | $12.65 | 275,200 | — | — |
| 2023-11-17 | $11.03 | $11.03 | 86,700 | — | — |
| 2023-11-16 | $12.37 | $12.37 | 214,800 | — | — |
| 2023-11-15 | $13.74 | $13.74 | 538,300 | — | — |
| 2023-11-14 | $16.30 | $16.30 | 658,100 | — | — |
| 2023-11-13 | $10.80 | $10.80 | 185,900 | — | — |
| 2023-11-10 | $8.89 | $8.89 | 62,200 | — | — |
| 2023-11-09 | $8.84 | $8.84 | 38,600 | — | — |
| 2023-11-08 | $8.74 | $8.74 | 102,100 | — | — |
| 2023-11-07 | $8.75 | $8.75 | 101,000 | — | — |
| 2023-11-06 | $8.57 | $8.57 | 69,100 | — | — |
| 2023-11-03 | $8.28 | $8.28 | 193,400 | — | — |
| 2023-11-02 | $8.37 | $8.37 | 78,600 | — | — |
| 2023-11-01 | $8.16 | $8.16 | 121,600 | — | — |
| 2023-10-31 | $7.93 | $7.93 | 123,700 | — | — |
| 2023-10-30 | $7.90 | $7.90 | 162,300 | — | — |
| 2023-10-27 | $7.84 | $7.84 | 108,100 | — | — |
| 2023-10-26 | $8.53 | $8.53 | 93,000 | — | — |
| 2023-10-25 | $8.65 | $8.65 | 54,600 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 55,500 | — | — |
| 2023-10-23 | $8.85 | $8.85 | 75,500 | — | — |
| 2023-10-20 | $8.94 | $8.94 | 61,300 | — | — |
| 2023-10-19 | $9.18 | $9.18 | 102,000 | — | — |
| 2023-10-18 | $9.17 | $9.17 | 50,700 | — | — |
| 2023-10-17 | $9.14 | $9.14 | 98,700 | — | — |
| 2023-10-16 | $8.89 | $8.89 | 66,900 | — | — |
| 2023-10-13 | $8.91 | $8.91 | 36,900 | — | — |
| 2023-10-12 | $8.75 | $8.75 | 25,600 | — | — |
| 2023-10-11 | $8.80 | $8.80 | 58,400 | — | — |
| 2023-10-10 | $8.99 | $8.99 | 18,300 | — | — |
| 2023-10-09 | $9.26 | $9.26 | 21,500 | — | — |
| 2023-10-06 | $9.19 | $9.19 | 9,600 | — | — |
| 2023-10-05 | $8.85 | $8.85 | 29,100 | — | — |
| 2023-10-04 | $9.17 | $9.17 | 23,400 | — | — |
| 2023-10-03 | $9.10 | $9.10 | 17,200 | — | — |
| 2023-10-02 | $9.17 | $9.17 | 8,000 | — | — |
| 2023-09-29 | $9.15 | $9.15 | 75,400 | — | — |
| 2023-09-28 | $9.09 | $9.09 | 76,900 | — | — |
| 2023-09-27 | $8.93 | $8.93 | 35,400 | — | — |
| 2023-09-26 | $9.30 | $9.30 | 31,800 | — | — |
| 2023-09-25 | $8.98 | $8.98 | 34,400 | — | — |
| 2023-09-22 | $9.66 | $9.66 | 16,900 | — | — |
| 2023-09-21 | $9.66 | $9.66 | 8,100 | — | — |
| 2023-09-20 | $9.69 | $9.69 | 43,300 | — | — |
| 2023-09-19 | $9.81 | $9.81 | 70,600 | — | — |
| 2023-09-18 | $9.73 | $9.73 | 159,400 | — | — |
| 2023-09-15 | $9.11 | $9.11 | 131,400 | — | — |
| 2023-09-14 | $8.15 | $8.15 | 56,100 | — | — |
| 2023-09-13 | $9.10 | $9.10 | 46,200 | — | — |
| 2023-09-12 | $9.30 | $9.30 | 34,800 | — | — |
| 2023-09-11 | $9.39 | $9.39 | 31,100 | — | — |
| 2023-09-08 | $9.32 | $9.32 | 14,500 | — | — |
| 2023-09-07 | $9.34 | $9.34 | 23,600 | — | — |
| 2023-09-06 | $9.29 | $9.29 | 35,300 | — | — |
| 2023-09-05 | $9.21 | $9.21 | 66,200 | — | — |
| 2023-09-01 | $9.76 | $9.76 | 33,800 | — | — |
| 2023-08-31 | $9.95 | $9.95 | 60,400 | — | — |
| 2023-08-30 | $9.66 | $9.66 | 18,900 | — | — |
| 2023-08-29 | $9.91 | $9.91 | 23,000 | — | — |
| 2023-08-28 | $9.88 | $9.88 | 35,600 | — | — |
| 2023-08-25 | $9.98 | $9.98 | 15,100 | — | — |
| 2023-08-24 | $10.14 | $10.14 | 39,600 | — | — |
| 2023-08-23 | $9.81 | $9.81 | 26,900 | — | — |
| 2023-08-22 | $9.61 | $9.61 | 36,400 | — | — |
| 2023-08-21 | $9.84 | $9.84 | 31,300 | — | — |
| 2023-08-18 | $9.88 | $9.88 | 49,900 | — | — |
| 2023-08-17 | $10.24 | $10.24 | 96,200 | — | — |
| 2023-08-16 | $9.72 | $9.72 | 19,900 | — | — |
| 2023-08-15 | $9.96 | $9.96 | 44,300 | — | — |
| 2023-08-14 | $9.43 | $9.43 | 23,600 | — | — |
| 2023-08-11 | $9.74 | $9.74 | 33,700 | — | — |
| 2023-08-10 | $9.62 | $9.62 | 48,900 | — | — |
| 2023-08-09 | $9.68 | $9.68 | 17,900 | — | — |
| 2023-08-08 | $9.37 | $9.37 | 11,100 | — | — |
| 2023-08-07 | $9.49 | $9.49 | 16,900 | — | — |
| 2023-08-04 | $9.22 | $9.22 | 10,300 | — | — |
| 2023-08-03 | $9.37 | $9.37 | 28,200 | — | — |
| 2023-08-02 | $9.26 | $9.26 | 8,500 | — | — |
| 2023-08-01 | $9.34 | $9.34 | 31,400 | — | — |
| 2023-07-31 | $9.23 | $9.23 | 115,100 | — | — |
| 2023-07-28 | $9.80 | $9.80 | 59,800 | — | — |
| 2023-07-27 | $9.77 | $9.77 | 51,000 | — | — |
| 2023-07-26 | $9.50 | $9.50 | 17,500 | — | — |
| 2023-07-25 | $9.38 | $9.38 | 31,400 | — | — |
| 2023-07-24 | $9.22 | $9.22 | 61,500 | — | — |
| 2023-07-21 | $9.46 | $9.46 | 19,600 | — | — |
| 2023-07-20 | $9.73 | $9.73 | 46,000 | — | — |
| 2023-07-19 | $9.45 | $9.45 | 35,300 | — | — |
| 2023-07-18 | $9.44 | $9.44 | 46,500 | — | — |
| 2023-07-17 | $9.50 | $9.50 | 28,800 | — | — |
| 2023-07-14 | $9.65 | $9.65 | 59,800 | — | — |
| 2023-07-13 | $9.22 | $9.22 | 56,000 | — | — |
| 2023-07-12 | $9.35 | $9.35 | 37,600 | — | — |
| 2023-07-11 | $9.46 | $9.46 | 83,300 | — | — |
| 2023-07-10 | $9.88 | $9.88 | 106,900 | — | — |
| 2023-07-07 | $9.72 | $9.72 | 84,900 | — | — |
| 2023-07-06 | $10.01 | $10.01 | 363,200 | — | — |
| 2023-07-05 | $9.85 | $9.85 | 75,100 | — | — |
| 2023-07-03 | $9.99 | $9.99 | 106,100 | — | — |
| 2023-06-30 | $9.12 | $9.12 | 192,000 | — | — |
| 2023-06-29 | $9.90 | $9.90 | 163,000 | — | — |
| 2023-06-28 | $9.13 | $9.13 | 198,500 | — | — |
| 2023-06-27 | $9.02 | $9.02 | 549,000 | — | — |
| 2023-06-26 | $7.78 | $7.78 | 67,200 | — | — |
| 2023-06-23 | $7.00 | $7.00 | 288,200 | — | — |
| 2023-06-22 | $7.51 | $7.51 | 38,800 | — | — |
| 2023-06-21 | $7.68 | $7.68 | 23,600 | — | — |
| 2023-06-20 | $7.79 | $7.79 | 24,700 | — | — |
| 2023-06-16 | $7.43 | $7.43 | 17,500 | — | — |
| 2023-06-15 | $7.44 | $7.44 | 18,800 | — | — |
| 2023-06-14 | $7.36 | $7.36 | 34,300 | — | — |
| 2023-06-13 | $7.47 | $7.47 | 104,200 | — | — |
| 2023-06-12 | $7.70 | $7.70 | 40,300 | — | — |
| 2023-06-09 | $7.70 | $7.70 | 21,100 | — | — |
| 2023-06-08 | $7.60 | $7.60 | 17,700 | — | — |
| 2023-06-07 | $7.86 | $7.86 | 16,400 | — | — |
| 2023-06-06 | $8.25 | $8.25 | 15,400 | — | — |
| 2023-06-05 | $7.52 | $7.52 | 48,200 | — | — |
| 2023-06-02 | $8.39 | $8.39 | 41,900 | — | — |
| 2023-06-01 | $8.37 | $8.37 | 35,200 | — | — |
| 2023-05-31 | $7.49 | $7.49 | 12,600 | — | — |
| 2023-05-30 | $7.38 | $7.38 | 14,700 | — | — |
| 2023-05-26 | $7.43 | $7.43 | 22,400 | — | — |
| 2023-05-25 | $7.43 | $7.43 | 15,100 | — | — |
| 2023-05-24 | $7.42 | $7.42 | 9,900 | — | — |
| 2023-05-23 | $7.45 | $7.45 | 117,400 | — | — |
| 2023-05-22 | $7.60 | $7.60 | 43,000 | — | — |
| 2023-05-19 | $8.85 | $8.85 | 19,400 | — | — |
| 2023-05-18 | $8.90 | $8.90 | 127,400 | — | — |
| 2023-05-17 | $7.94 | $7.94 | 45,300 | — | — |
| 2023-05-16 | $8.65 | $8.65 | 48,400 | — | — |
| 2023-05-15 | $8.81 | $8.81 | 26,000 | — | — |
| 2023-05-12 | $9.00 | $9.00 | 24,000 | — | — |
| 2023-05-11 | $9.10 | $9.10 | 30,200 | — | — |
| 2023-05-10 | $9.20 | $9.20 | 43,600 | — | — |
| 2023-05-09 | $9.30 | $9.30 | 39,800 | — | — |
| 2023-05-08 | $9.39 | $9.39 | 36,500 | — | — |
| 2023-05-05 | $8.98 | $8.98 | 13,900 | — | — |
| 2023-05-04 | $8.80 | $8.80 | 15,100 | — | — |
| 2023-05-03 | $8.84 | $8.84 | 97,600 | — | — |
| 2023-05-02 | $8.82 | $8.82 | 18,900 | — | — |
| 2023-05-01 | $8.69 | $8.69 | 33,600 | — | — |
| 2023-04-28 | $8.96 | $8.96 | 70,200 | — | — |
| 2023-04-27 | $8.34 | $8.34 | 52,900 | — | — |
| 2023-04-26 | $8.20 | $8.20 | 62,900 | — | — |
| 2023-04-25 | $7.89 | $7.89 | 19,300 | — | — |
| 2023-04-24 | $8.42 | $8.42 | 25,200 | — | — |
| 2023-04-21 | $8.40 | $8.40 | 27,800 | — | — |
| 2023-04-20 | $8.20 | $8.20 | 55,100 | — | — |
| 2023-04-19 | $7.91 | $7.91 | 77,600 | — | — |
| 2023-04-18 | $7.61 | $7.61 | 60,100 | — | — |
| 2023-04-17 | $7.60 | $7.60 | 17,800 | — | — |
| 2023-04-14 | $7.48 | $7.48 | 13,900 | — | — |
| 2023-04-13 | $7.68 | $7.68 | 180,600 | — | — |
| 2023-04-12 | $7.52 | $7.52 | 53,400 | — | — |
| 2023-04-11 | $7.36 | $7.36 | 77,800 | — | — |
| 2023-04-10 | $7.00 | $7.00 | 37,700 | — | — |
| 2023-04-06 | $7.08 | $7.08 | 36,000 | — | — |
| 2023-04-05 | $7.00 | $7.00 | 262,700 | — | — |
| 2023-04-04 | $7.55 | $7.55 | 673,300 | — | — |