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
- 2023-03-15 to 2026-09-03
- 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 | $10.43 | $10.43 | 421,000 | — | — |
| 2023-12-28 | $10.40 | $10.40 | 420,300 | — | — |
| 2023-12-27 | $10.36 | $10.36 | 382,000 | — | — |
| 2023-12-26 | $10.85 | $10.85 | 238,100 | — | — |
| 2023-12-22 | $10.81 | $10.81 | 384,400 | — | — |
| 2023-12-21 | $10.47 | $10.47 | 311,200 | — | — |
| 2023-12-20 | $10.23 | $10.23 | 360,900 | — | — |
| 2023-12-19 | $10.20 | $10.20 | 333,300 | — | — |
| 2023-12-18 | $9.36 | $9.36 | 764,500 | — | — |
| 2023-12-15 | $11.03 | $11.03 | 301,300 | — | — |
| 2023-12-14 | $11.11 | $11.11 | 752,900 | — | — |
| 2023-12-13 | $11.35 | $11.35 | 408,000 | — | — |
| 2023-12-12 | $11.27 | $11.27 | 395,300 | — | — |
| 2023-12-11 | $11.34 | $11.34 | 365,700 | — | — |
| 2023-12-08 | $11.31 | $11.31 | 409,500 | — | — |
| 2023-12-07 | $11.09 | $11.09 | 391,400 | — | — |
| 2023-12-06 | $11.38 | $11.38 | 274,600 | — | — |
| 2023-12-05 | $11.30 | $11.30 | 313,400 | — | — |
| 2023-12-04 | $11.45 | $11.45 | 313,000 | — | — |
| 2023-12-01 | $10.70 | $10.70 | 458,300 | — | — |
| 2023-11-30 | $11.45 | $11.45 | 208,200 | — | — |
| 2023-11-29 | $11.37 | $11.37 | 223,200 | — | — |
| 2023-11-28 | $11.88 | $11.88 | 320,600 | — | — |
| 2023-11-27 | $11.70 | $11.70 | 385,500 | — | — |
| 2023-11-24 | $12.50 | $12.50 | 242,700 | — | — |
| 2023-11-22 | $13.15 | $13.15 | 431,600 | — | — |
| 2023-11-21 | $12.60 | $12.60 | 340,100 | — | — |
| 2023-11-20 | $12.07 | $12.07 | 344,700 | — | — |
| 2023-11-17 | $10.99 | $10.99 | 216,000 | — | — |
| 2023-11-16 | $10.73 | $10.73 | 159,700 | — | — |
| 2023-11-15 | $10.25 | $10.25 | 363,900 | — | — |
| 2023-11-14 | $10.05 | $10.05 | 248,200 | — | — |
| 2023-11-13 | $9.90 | $9.90 | 196,400 | — | — |
| 2023-11-10 | $8.83 | $8.83 | 488,100 | — | — |
| 2023-11-09 | $9.32 | $9.32 | 281,300 | — | — |
| 2023-11-08 | $9.25 | $9.25 | 215,900 | — | — |
| 2023-11-07 | $8.74 | $8.74 | 132,600 | — | — |
| 2023-11-06 | $8.67 | $8.67 | 196,500 | — | — |
| 2023-11-03 | $8.71 | $8.71 | 170,800 | — | — |
| 2023-11-02 | $8.47 | $8.47 | 228,500 | — | — |
| 2023-11-01 | $8.39 | $8.39 | 140,600 | — | — |
| 2023-10-31 | $8.43 | $8.43 | 160,500 | — | — |
| 2023-10-30 | $8.27 | $8.27 | 327,700 | — | — |
| 2023-10-27 | $8.20 | $8.20 | 232,400 | — | — |
| 2023-10-26 | $8.17 | $8.17 | 211,600 | — | — |
| 2023-10-25 | $8.15 | $8.15 | 195,500 | — | — |
| 2023-10-24 | $8.00 | $8.00 | 240,800 | — | — |
| 2023-10-23 | $8.08 | $8.08 | 304,300 | — | — |
| 2023-10-20 | $8.32 | $8.32 | 171,800 | — | — |
| 2023-10-19 | $7.89 | $7.89 | 95,100 | — | — |
| 2023-10-18 | $7.74 | $7.74 | 91,600 | — | — |
| 2023-10-17 | $8.23 | $8.23 | 61,500 | — | — |
| 2023-10-16 | $8.04 | $8.04 | 93,500 | — | — |
| 2023-10-13 | $8.49 | $8.49 | 165,700 | — | — |
| 2023-10-12 | $7.96 | $7.96 | 55,000 | — | — |
| 2023-10-11 | $7.13 | $7.13 | 23,600 | — | — |
| 2023-10-10 | $6.87 | $6.87 | 28,100 | — | — |
| 2023-10-09 | $6.80 | $6.80 | 16,000 | — | — |
| 2023-10-06 | $6.80 | $6.80 | 59,300 | — | — |
| 2023-10-05 | $6.10 | $6.10 | 187,800 | — | — |
| 2023-10-04 | $6.83 | $6.83 | 55,600 | — | — |
| 2023-10-03 | $7.02 | $7.02 | 74,700 | — | — |
| 2023-10-02 | $6.86 | $6.86 | 88,600 | — | — |
| 2023-09-29 | $7.09 | $7.09 | 47,700 | — | — |
| 2023-09-28 | $7.08 | $7.08 | 85,300 | — | — |
| 2023-09-27 | $6.93 | $6.93 | 52,100 | — | — |
| 2023-09-26 | $6.85 | $6.85 | 96,700 | — | — |
| 2023-09-25 | $6.96 | $6.96 | 38,300 | — | — |
| 2023-09-22 | $6.95 | $6.95 | 47,900 | — | — |
| 2023-09-21 | $7.23 | $7.23 | 71,300 | — | — |
| 2023-09-20 | $7.25 | $7.25 | 30,900 | — | — |
| 2023-09-19 | $7.28 | $7.28 | 119,600 | — | — |
| 2023-09-18 | $8.02 | $8.02 | 80,700 | — | — |
| 2023-09-15 | $8.01 | $8.01 | 55,400 | — | — |
| 2023-09-14 | $9.02 | $9.02 | 53,300 | — | — |
| 2023-09-13 | $8.90 | $8.90 | 79,800 | — | — |
| 2023-09-12 | $10.02 | $10.02 | 96,900 | — | — |
| 2023-09-11 | $10.18 | $10.18 | 96,700 | — | — |
| 2023-09-08 | $10.02 | $10.02 | 152,000 | — | — |
| 2023-09-07 | $9.61 | $9.61 | 69,900 | — | — |
| 2023-09-06 | $9.75 | $9.75 | 86,600 | — | — |
| 2023-09-05 | $10.03 | $10.03 | 36,300 | — | — |
| 2023-09-01 | $9.90 | $9.90 | 41,300 | — | — |
| 2023-08-31 | $10.03 | $10.03 | 35,900 | — | — |
| 2023-08-30 | $9.74 | $9.74 | 42,300 | — | — |
| 2023-08-29 | $9.93 | $9.93 | 78,100 | — | — |
| 2023-08-28 | $10.81 | $10.81 | 40,100 | — | — |
| 2023-08-25 | $10.53 | $10.53 | 349,600 | — | — |
| 2023-08-24 | $9.90 | $9.90 | 54,600 | — | — |
| 2023-08-23 | $9.99 | $9.99 | 35,400 | — | — |
| 2023-08-22 | $9.96 | $9.96 | 37,400 | — | — |
| 2023-08-21 | $9.88 | $9.88 | 56,100 | — | — |
| 2023-08-18 | $9.86 | $9.86 | 34,000 | — | — |
| 2023-08-17 | $9.85 | $9.85 | 66,100 | — | — |
| 2023-08-16 | $9.75 | $9.75 | 69,600 | — | — |
| 2023-08-15 | $10.02 | $10.02 | 89,900 | — | — |
| 2023-08-14 | $10.75 | $10.75 | 70,300 | — | — |
| 2023-08-11 | $11.25 | $11.25 | 368,200 | — | — |
| 2023-08-10 | $8.51 | $8.51 | 32,100 | — | — |
| 2023-08-09 | $7.49 | $7.49 | 62,600 | — | — |
| 2023-08-08 | $7.86 | $7.86 | 43,800 | — | — |
| 2023-08-07 | $8.46 | $8.46 | 42,300 | — | — |
| 2023-08-04 | $9.05 | $9.05 | 136,600 | — | — |
| 2023-08-03 | $7.01 | $7.01 | 56,900 | — | — |
| 2023-08-02 | $7.45 | $7.45 | 43,700 | — | — |
| 2023-08-01 | $7.32 | $7.32 | 68,600 | — | — |
| 2023-07-31 | $7.47 | $7.47 | 37,100 | — | — |
| 2023-07-28 | $7.80 | $7.80 | 56,200 | — | — |
| 2023-07-27 | $7.60 | $7.60 | 198,100 | — | — |
| 2023-07-26 | $6.43 | $6.43 | 36,000 | — | — |
| 2023-07-25 | $6.60 | $6.60 | 54,600 | — | — |
| 2023-07-24 | $6.95 | $6.95 | 31,000 | — | — |
| 2023-07-21 | $6.70 | $6.70 | 42,100 | — | — |
| 2023-07-20 | $7.07 | $7.07 | 277,100 | — | — |
| 2023-07-19 | $5.84 | $5.84 | 44,900 | — | — |
| 2023-07-18 | $5.95 | $5.95 | 40,200 | — | — |
| 2023-07-17 | $5.74 | $5.74 | 41,700 | — | — |
| 2023-07-14 | $5.42 | $5.42 | 47,700 | — | — |
| 2023-07-13 | $5.91 | $5.91 | 51,400 | — | — |
| 2023-07-12 | $5.23 | $5.23 | 34,600 | — | — |
| 2023-07-11 | $5.54 | $5.54 | 110,100 | — | — |
| 2023-07-10 | $5.54 | $5.54 | 35,400 | — | — |
| 2023-07-07 | $4.94 | $4.94 | 114,200 | — | — |
| 2023-07-06 | $4.01 | $4.01 | 35,900 | — | — |
| 2023-07-05 | $3.99 | $3.99 | 168,900 | — | — |
| 2023-07-03 | $4.14 | $4.14 | 57,400 | — | — |
| 2023-06-30 | $4.72 | $4.72 | 51,600 | — | — |
| 2023-06-29 | $4.81 | $4.81 | 53,800 | — | — |
| 2023-06-28 | $5.06 | $5.06 | 41,400 | — | — |
| 2023-06-27 | $5.13 | $5.13 | 57,300 | — | — |
| 2023-06-26 | $5.50 | $5.50 | 83,800 | — | — |
| 2023-06-23 | $5.94 | $5.94 | 113,800 | — | — |
| 2023-06-22 | $5.27 | $5.27 | 65,300 | — | — |
| 2023-06-21 | $5.22 | $5.22 | 56,700 | — | — |
| 2023-06-20 | $4.81 | $4.81 | 54,900 | — | — |
| 2023-06-16 | $4.76 | $4.76 | 226,900 | — | — |
| 2023-06-15 | $3.83 | $3.83 | 56,600 | — | — |
| 2023-06-14 | $3.49 | $3.49 | 111,100 | — | — |
| 2023-06-13 | $3.85 | $3.85 | 84,800 | — | — |
| 2023-06-12 | $4.30 | $4.30 | 107,400 | — | — |
| 2023-06-09 | $4.46 | $4.46 | 103,600 | — | — |
| 2023-06-08 | $4.50 | $4.50 | 139,100 | — | — |
| 2023-06-07 | $3.93 | $3.93 | 123,400 | — | — |
| 2023-06-06 | $3.93 | $3.93 | 103,800 | — | — |
| 2023-06-05 | $3.87 | $3.87 | 150,700 | — | — |
| 2023-06-02 | $3.81 | $3.81 | 111,200 | — | — |
| 2023-06-01 | $3.79 | $3.79 | 42,100 | — | — |
| 2023-05-31 | $3.92 | $3.92 | 42,900 | — | — |
| 2023-05-30 | $3.75 | $3.75 | 59,200 | — | — |
| 2023-05-26 | $3.69 | $3.69 | 66,800 | — | — |
| 2023-05-25 | $3.99 | $3.99 | 889,300 | — | — |
| 2023-05-24 | $3.26 | $3.26 | 70,300 | — | — |
| 2023-05-23 | $3.05 | $3.05 | 58,600 | — | — |
| 2023-05-22 | $3.01 | $3.01 | 79,900 | — | — |
| 2023-05-19 | $3.00 | $3.00 | 75,400 | — | — |
| 2023-05-18 | $2.84 | $2.84 | 92,800 | — | — |
| 2023-05-17 | $2.79 | $2.79 | 40,300 | — | — |
| 2023-05-16 | $2.66 | $2.66 | 117,300 | — | — |
| 2023-05-15 | $2.59 | $2.59 | 146,700 | — | — |
| 2023-05-12 | $2.43 | $2.43 | 378,900 | — | — |
| 2023-05-11 | $2.35 | $2.35 | 4,015,200 | — | — |
| 2023-05-10 | $3.06 | $3.06 | 18,300 | — | — |
| 2023-05-09 | $2.76 | $2.76 | 13,600 | — | — |
| 2023-05-08 | $2.71 | $2.71 | 24,400 | — | — |
| 2023-05-05 | $3.06 | $3.06 | 87,500 | — | — |
| 2023-05-04 | $3.37 | $3.37 | 45,800 | — | — |
| 2023-05-03 | $3.32 | $3.32 | 96,600 | — | — |
| 2023-05-02 | $3.21 | $3.21 | 46,100 | — | — |
| 2023-05-01 | $3.33 | $3.33 | 80,000 | — | — |
| 2023-04-28 | $3.00 | $3.00 | 27,000 | — | — |
| 2023-04-27 | $2.93 | $2.93 | 30,700 | — | — |
| 2023-04-26 | $3.03 | $3.03 | 46,800 | — | — |
| 2023-04-25 | $2.89 | $2.89 | 86,600 | — | — |
| 2023-04-24 | $2.88 | $2.88 | 15,800 | — | — |
| 2023-04-21 | $2.88 | $2.88 | 183,400 | — | — |
| 2023-04-20 | $2.85 | $2.85 | 70,500 | — | — |
| 2023-04-19 | $2.70 | $2.70 | 19,200 | — | — |
| 2023-04-18 | $2.50 | $2.50 | 112,200 | — | — |
| 2023-04-17 | $2.09 | $2.09 | 84,200 | — | — |
| 2023-04-14 | $2.26 | $2.26 | 2,210,800 | — | — |
| 2023-04-13 | $2.64 | $2.64 | 69,000 | — | — |
| 2023-04-12 | $2.30 | $2.30 | 189,700 | — | — |
| 2023-04-11 | $1.90 | $1.90 | 50,700 | — | — |
| 2023-04-10 | $1.72 | $1.72 | 46,100 | — | — |
| 2023-04-06 | $1.71 | $1.71 | 67,900 | — | — |
| 2023-04-05 | $1.75 | $1.75 | 36,800 | — | — |
| 2023-04-04 | $1.67 | $1.67 | 65,600 | — | — |
| 2023-04-03 | $1.79 | $1.79 | 150,900 | — | — |
| 2023-03-31 | $1.73 | $1.73 | 81,700 | — | — |
| 2023-03-30 | $2.19 | $2.19 | 121,000 | — | — |
| 2023-03-29 | $2.72 | $2.72 | 77,900 | — | — |
| 2023-03-28 | $3.27 | $3.27 | 86,200 | — | — |
| 2023-03-27 | $3.50 | $3.50 | 38,700 | — | — |
| 2023-03-24 | $3.33 | $3.33 | 58,100 | — | — |
| 2023-03-23 | $3.49 | $3.49 | 68,200 | — | — |
| 2023-03-22 | $3.49 | $3.49 | 78,600 | — | — |
| 2023-03-21 | $3.30 | $3.30 | 46,300 | — | — |
| 2023-03-20 | $3.23 | $3.23 | 52,600 | — | — |
| 2023-03-17 | $3.28 | $3.28 | 36,900 | — | — |
| 2023-03-16 | $3.22 | $3.22 | 190,600 | — | — |
| 2023-03-15 | $3.31 | $3.31 | 667,800 | — | — |