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
- 2021-06-11 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 | $10.73 | $10.73 | 102,000 | — | — |
| 2023-12-28 | $11.70 | $11.70 | 164,800 | — | — |
| 2023-12-27 | $10.87 | $10.87 | 150,600 | — | — |
| 2023-12-26 | $10.44 | $10.44 | 36,000 | — | — |
| 2023-12-22 | $10.57 | $10.57 | 56,700 | — | — |
| 2023-12-21 | $10.04 | $10.04 | 93,900 | — | — |
| 2023-12-20 | $9.53 | $9.53 | 174,200 | — | — |
| 2023-12-19 | $10.71 | $10.71 | 90,600 | — | — |
| 2023-12-18 | $10.33 | $10.33 | 75,900 | — | — |
| 2023-12-15 | $10.37 | $10.37 | 446,600 | — | — |
| 2023-12-14 | $10.75 | $10.75 | 84,800 | — | — |
| 2023-12-13 | $10.12 | $10.12 | 78,900 | — | — |
| 2023-12-12 | $9.40 | $9.40 | 77,400 | — | — |
| 2023-12-11 | $9.01 | $9.01 | 113,400 | — | — |
| 2023-12-08 | $9.01 | $9.01 | 67,200 | — | — |
| 2023-12-07 | $9.42 | $9.42 | 47,600 | — | — |
| 2023-12-06 | $9.30 | $9.30 | 43,800 | — | — |
| 2023-12-05 | $9.32 | $9.32 | 42,400 | — | — |
| 2023-12-04 | $9.22 | $9.22 | 67,900 | — | — |
| 2023-12-01 | $9.04 | $9.04 | 115,300 | — | — |
| 2023-11-30 | $8.73 | $8.73 | 111,600 | — | — |
| 2023-11-29 | $9.48 | $9.48 | 83,000 | — | — |
| 2023-11-28 | $9.94 | $9.94 | 113,200 | — | — |
| 2023-11-27 | $10.04 | $10.04 | 139,000 | — | — |
| 2023-11-24 | $9.23 | $9.23 | 38,400 | — | — |
| 2023-11-22 | $9.11 | $9.11 | 85,800 | — | — |
| 2023-11-21 | $8.70 | $8.70 | 65,200 | — | — |
| 2023-11-20 | $9.05 | $9.05 | 147,200 | — | — |
| 2023-11-17 | $8.68 | $8.68 | 110,600 | — | — |
| 2023-11-16 | $8.82 | $8.82 | 124,100 | — | — |
| 2023-11-15 | $8.78 | $8.78 | 110,500 | — | — |
| 2023-11-14 | $8.33 | $8.33 | 193,000 | — | — |
| 2023-11-13 | $7.09 | $7.09 | 989,400 | — | — |
| 2023-11-10 | $6.04 | $6.04 | 107,200 | — | — |
| 2023-11-09 | $5.85 | $5.85 | 184,300 | — | — |
| 2023-11-08 | $6.62 | $6.62 | 163,500 | — | — |
| 2023-11-07 | $6.56 | $6.56 | 165,800 | — | — |
| 2023-11-06 | $6.25 | $6.25 | 75,000 | — | — |
| 2023-11-03 | $6.77 | $6.77 | 117,100 | — | — |
| 2023-11-02 | $6.55 | $6.55 | 65,200 | — | — |
| 2023-11-01 | $6.42 | $6.42 | 61,800 | — | — |
| 2023-10-31 | $6.42 | $6.42 | 176,500 | — | — |
| 2023-10-30 | $6.13 | $6.13 | 61,400 | — | — |
| 2023-10-27 | $6.02 | $6.02 | 66,000 | — | — |
| 2023-10-26 | $6.22 | $6.22 | 193,600 | — | — |
| 2023-10-25 | $6.20 | $6.20 | 55,800 | — | — |
| 2023-10-24 | $6.64 | $6.64 | 282,500 | — | — |
| 2023-10-23 | $6.64 | $6.64 | 76,300 | — | — |
| 2023-10-20 | $6.75 | $6.75 | 97,100 | — | — |
| 2023-10-19 | $7.12 | $7.12 | 57,200 | — | — |
| 2023-10-18 | $7.43 | $7.43 | 114,200 | — | — |
| 2023-10-17 | $7.84 | $7.84 | 139,000 | — | — |
| 2023-10-16 | $8.60 | $8.60 | 254,900 | — | — |
| 2023-10-13 | $8.74 | $8.74 | 103,600 | — | — |
| 2023-10-12 | $8.89 | $8.89 | 76,300 | — | — |
| 2023-10-11 | $9.49 | $9.49 | 46,300 | — | — |
| 2023-10-10 | $9.79 | $9.79 | 43,500 | — | — |
| 2023-10-09 | $10.15 | $10.15 | 182,100 | — | — |
| 2023-10-06 | $10.04 | $10.04 | 62,100 | — | — |
| 2023-10-05 | $10.25 | $10.25 | 57,400 | — | — |
| 2023-10-04 | $9.80 | $9.80 | 38,300 | — | — |
| 2023-10-03 | $9.25 | $9.25 | 63,300 | — | — |
| 2023-10-02 | $9.50 | $9.50 | 95,700 | — | — |
| 2023-09-29 | $10.08 | $10.08 | 75,300 | — | — |
| 2023-09-28 | $9.78 | $9.78 | 72,600 | — | — |
| 2023-09-27 | $9.96 | $9.96 | 24,200 | — | — |
| 2023-09-26 | $9.94 | $9.94 | 44,600 | — | — |
| 2023-09-25 | $9.71 | $9.71 | 62,900 | — | — |
| 2023-09-22 | $9.60 | $9.60 | 88,800 | — | — |
| 2023-09-21 | $9.56 | $9.56 | 72,000 | — | — |
| 2023-09-20 | $9.78 | $9.78 | 41,400 | — | — |
| 2023-09-19 | $9.64 | $9.64 | 34,800 | — | — |
| 2023-09-18 | $10.07 | $10.07 | 48,800 | — | — |
| 2023-09-15 | $9.87 | $9.87 | 107,500 | — | — |
| 2023-09-14 | $10.43 | $10.43 | 47,100 | — | — |
| 2023-09-13 | $10.26 | $10.26 | 61,900 | — | — |
| 2023-09-12 | $10.26 | $10.26 | 60,700 | — | — |
| 2023-09-11 | $10.73 | $10.73 | 65,500 | — | — |
| 2023-09-08 | $10.19 | $10.19 | 50,000 | — | — |
| 2023-09-07 | $10.66 | $10.66 | 30,900 | — | — |
| 2023-09-06 | $10.64 | $10.64 | 54,500 | — | — |
| 2023-09-05 | $10.56 | $10.56 | 82,300 | — | — |
| 2023-09-01 | $11.01 | $11.01 | 59,500 | — | — |
| 2023-08-31 | $11.00 | $11.00 | 108,700 | — | — |
| 2023-08-30 | $10.54 | $10.54 | 101,400 | — | — |
| 2023-08-29 | $10.92 | $10.92 | 54,800 | — | — |
| 2023-08-28 | $11.12 | $11.12 | 82,900 | — | — |
| 2023-08-25 | $11.01 | $11.01 | 56,100 | — | — |
| 2023-08-24 | $11.13 | $11.13 | 50,700 | — | — |
| 2023-08-23 | $11.60 | $11.60 | 128,500 | — | — |
| 2023-08-22 | $11.31 | $11.31 | 67,400 | — | — |
| 2023-08-21 | $11.31 | $11.31 | 75,900 | — | — |
| 2023-08-18 | $11.06 | $11.06 | 80,700 | — | — |
| 2023-08-17 | $11.11 | $11.11 | 117,100 | — | — |
| 2023-08-16 | $11.18 | $11.18 | 151,200 | — | — |
| 2023-08-15 | $12.00 | $12.00 | 94,400 | — | — |
| 2023-08-14 | $12.53 | $12.53 | 46,900 | — | — |
| 2023-08-11 | $12.58 | $12.58 | 34,000 | — | — |
| 2023-08-10 | $12.59 | $12.59 | 64,000 | — | — |
| 2023-08-09 | $12.68 | $12.68 | 89,000 | — | — |
| 2023-08-08 | $11.87 | $11.87 | 90,700 | — | — |
| 2023-08-07 | $12.06 | $12.06 | 111,700 | — | — |
| 2023-08-04 | $12.35 | $12.35 | 110,800 | — | — |
| 2023-08-03 | $12.67 | $12.67 | 56,500 | — | — |
| 2023-08-02 | $12.77 | $12.77 | 62,700 | — | — |
| 2023-08-01 | $13.24 | $13.24 | 56,400 | — | — |
| 2023-07-31 | $14.00 | $14.00 | 104,800 | — | — |
| 2023-07-28 | $13.41 | $13.41 | 93,400 | — | — |
| 2023-07-27 | $12.47 | $12.47 | 97,100 | — | — |
| 2023-07-26 | $13.19 | $13.19 | 171,900 | — | — |
| 2023-07-25 | $13.19 | $13.19 | 208,300 | — | — |
| 2023-07-24 | $13.64 | $13.64 | 203,000 | — | — |
| 2023-07-21 | $12.79 | $12.79 | 66,600 | — | — |
| 2023-07-20 | $12.47 | $12.47 | 57,800 | — | — |
| 2023-07-19 | $12.69 | $12.69 | 158,500 | — | — |
| 2023-07-18 | $12.49 | $12.49 | 327,900 | — | — |
| 2023-07-17 | $12.12 | $12.12 | 131,900 | — | — |
| 2023-07-14 | $12.46 | $12.46 | 32,400 | — | — |
| 2023-07-13 | $12.58 | $12.58 | 40,000 | — | — |
| 2023-07-12 | $12.64 | $12.64 | 76,800 | — | — |
| 2023-07-11 | $11.97 | $11.97 | 31,700 | — | — |
| 2023-07-10 | $12.30 | $12.30 | 62,900 | — | — |
| 2023-07-07 | $12.21 | $12.21 | 148,600 | — | — |
| 2023-07-06 | $12.08 | $12.08 | 57,500 | — | — |
| 2023-07-05 | $12.15 | $12.15 | 55,000 | — | — |
| 2023-07-03 | $12.28 | $12.28 | 72,000 | — | — |
| 2023-06-30 | $11.87 | $11.87 | 142,400 | — | — |
| 2023-06-29 | $11.53 | $11.53 | 621,200 | — | — |
| 2023-06-28 | $11.52 | $11.52 | 87,100 | — | — |
| 2023-06-27 | $11.56 | $11.56 | 129,100 | — | — |
| 2023-06-26 | $11.99 | $11.99 | 61,600 | — | — |
| 2023-06-23 | $12.50 | $12.50 | 172,200 | — | — |
| 2023-06-22 | $12.12 | $12.12 | 77,100 | — | — |
| 2023-06-21 | $12.00 | $12.00 | 182,700 | — | — |
| 2023-06-20 | $12.35 | $12.35 | 74,800 | — | — |
| 2023-06-16 | $12.57 | $12.57 | 106,300 | — | — |
| 2023-06-15 | $13.10 | $13.10 | 55,300 | — | — |
| 2023-06-14 | $13.22 | $13.22 | 75,300 | — | — |
| 2023-06-13 | $14.20 | $14.20 | 75,200 | — | — |
| 2023-06-12 | $12.99 | $12.99 | 58,000 | — | — |
| 2023-06-09 | $12.58 | $12.58 | 79,300 | — | — |
| 2023-06-08 | $13.23 | $13.23 | 78,800 | — | — |
| 2023-06-07 | $14.20 | $14.20 | 246,100 | — | — |
| 2023-06-06 | $13.75 | $13.75 | 227,400 | — | — |
| 2023-06-05 | $13.96 | $13.96 | 113,600 | — | — |
| 2023-06-02 | $13.67 | $13.67 | 99,100 | — | — |
| 2023-06-01 | $12.10 | $12.10 | 89,300 | — | — |
| 2023-05-31 | $11.62 | $11.62 | 192,700 | — | — |
| 2023-05-30 | $11.08 | $11.08 | 87,300 | — | — |
| 2023-05-26 | $11.39 | $11.39 | 92,500 | — | — |
| 2023-05-25 | $11.46 | $11.46 | 82,200 | — | — |
| 2023-05-24 | $12.85 | $12.85 | 81,200 | — | — |
| 2023-05-23 | $14.13 | $14.13 | 89,900 | — | — |
| 2023-05-22 | $13.53 | $13.53 | 153,200 | — | — |
| 2023-05-19 | $13.36 | $13.36 | 117,800 | — | — |
| 2023-05-18 | $12.60 | $12.60 | 1,937,700 | — | — |
| 2023-05-17 | $12.00 | $12.00 | 857,500 | — | — |
| 2023-05-16 | $11.53 | $11.53 | 190,400 | — | — |
| 2023-05-15 | $12.03 | $12.03 | 61,200 | — | — |
| 2023-05-12 | $12.75 | $12.75 | 31,600 | — | — |
| 2023-05-11 | $13.01 | $13.01 | 46,400 | — | — |
| 2023-05-10 | $13.86 | $13.86 | 32,200 | — | — |
| 2023-05-09 | $13.32 | $13.32 | 31,800 | — | — |
| 2023-05-08 | $13.71 | $13.71 | 46,700 | — | — |
| 2023-05-05 | $14.75 | $14.75 | 41,500 | — | — |
| 2023-05-04 | $14.75 | $14.75 | 104,000 | — | — |
| 2023-05-03 | $15.00 | $15.00 | 90,000 | — | — |
| 2023-05-02 | $14.86 | $14.86 | 70,900 | — | — |
| 2023-05-01 | $15.35 | $15.35 | 63,300 | — | — |
| 2023-04-28 | $15.32 | $15.32 | 22,000 | — | — |
| 2023-04-27 | $14.94 | $14.94 | 15,600 | — | — |
| 2023-04-26 | $14.61 | $14.61 | 41,000 | — | — |
| 2023-04-25 | $14.80 | $14.80 | 39,700 | — | — |
| 2023-04-24 | $15.04 | $15.04 | 65,000 | — | — |
| 2023-04-21 | $15.41 | $15.41 | 94,000 | — | — |
| 2023-04-20 | $15.70 | $15.70 | 21,700 | — | — |
| 2023-04-19 | $15.92 | $15.92 | 25,700 | — | — |
| 2023-04-18 | $15.36 | $15.36 | 72,200 | — | — |
| 2023-04-17 | $14.89 | $14.89 | 10,800 | — | — |
| 2023-04-14 | $14.64 | $14.64 | 48,200 | — | — |
| 2023-04-13 | $14.98 | $14.98 | 35,200 | — | — |
| 2023-04-12 | $14.06 | $14.06 | 66,000 | — | — |
| 2023-04-11 | $13.91 | $13.91 | 45,200 | — | — |
| 2023-04-10 | $13.51 | $13.51 | 50,100 | — | — |
| 2023-04-06 | $13.42 | $13.42 | 64,900 | — | — |
| 2023-04-05 | $12.20 | $12.20 | 39,700 | — | — |
| 2023-04-04 | $11.66 | $11.66 | 31,100 | — | — |
| 2023-04-03 | $12.36 | $12.36 | 43,900 | — | — |
| 2023-03-31 | $12.10 | $12.10 | 89,200 | — | — |
| 2023-03-30 | $11.60 | $11.60 | 86,100 | — | — |
| 2023-03-29 | $12.55 | $12.55 | 172,900 | — | — |
| 2023-03-28 | $11.25 | $11.25 | 89,100 | — | — |
| 2023-03-27 | $11.58 | $11.58 | 80,700 | — | — |
| 2023-03-24 | $11.50 | $11.50 | 406,700 | — | — |
| 2023-03-23 | $11.29 | $11.29 | 47,200 | — | — |
| 2023-03-22 | $11.34 | $11.34 | 56,400 | — | — |
| 2023-03-21 | $11.53 | $11.53 | 79,800 | — | — |
| 2023-03-20 | $11.70 | $11.70 | 55,600 | — | — |
| 2023-03-17 | $11.93 | $11.93 | 149,700 | — | — |
| 2023-03-16 | $13.24 | $13.24 | 48,900 | — | — |
| 2023-03-15 | $13.45 | $13.45 | 30,700 | — | — |
| 2023-03-14 | $14.36 | $14.36 | 34,900 | — | — |
| 2023-03-13 | $13.76 | $13.76 | 72,500 | — | — |
| 2023-03-10 | $14.09 | $14.09 | 127,900 | — | — |
| 2023-03-09 | $14.12 | $14.12 | 43,800 | — | — |
| 2023-03-08 | $15.78 | $15.78 | 40,700 | — | — |
| 2023-03-07 | $16.22 | $16.22 | 27,900 | — | — |
| 2023-03-06 | $15.78 | $15.78 | 44,700 | — | — |
| 2023-03-03 | $16.34 | $16.34 | 29,000 | — | — |
| 2023-03-02 | $16.28 | $16.28 | 25,800 | — | — |
| 2023-03-01 | $16.59 | $16.59 | 33,700 | — | — |
| 2023-02-28 | $16.63 | $16.63 | 284,000 | — | — |
| 2023-02-27 | $16.66 | $16.66 | 69,800 | — | — |
| 2023-02-24 | $15.33 | $15.33 | 49,600 | — | — |
| 2023-02-23 | $17.21 | $17.21 | 33,100 | — | — |
| 2023-02-22 | $17.09 | $17.09 | 60,700 | — | — |
| 2023-02-21 | $17.30 | $17.30 | 42,700 | — | — |
| 2023-02-17 | $17.66 | $17.66 | 45,500 | — | — |
| 2023-02-16 | $16.39 | $16.39 | 115,900 | — | — |
| 2023-02-15 | $17.01 | $17.01 | 49,300 | — | — |
| 2023-02-14 | $17.82 | $17.82 | 71,000 | — | — |
| 2023-02-13 | $19.50 | $19.50 | 224,100 | — | — |
| 2023-02-10 | $18.42 | $18.42 | 66,500 | — | — |
| 2023-02-09 | $17.86 | $17.86 | 56,000 | — | — |
| 2023-02-08 | $19.74 | $19.74 | 48,700 | — | — |
| 2023-02-07 | $20.44 | $20.44 | 85,900 | — | — |
| 2023-02-06 | $21.28 | $21.28 | 61,700 | — | — |
| 2023-02-03 | $21.00 | $21.00 | 63,600 | — | — |
| 2023-02-02 | $21.84 | $21.84 | 75,900 | — | — |
| 2023-02-01 | $20.21 | $20.21 | 177,300 | — | — |
| 2023-01-31 | $22.21 | $22.21 | 90,600 | — | — |
| 2023-01-30 | $22.08 | $22.08 | 83,600 | — | — |
| 2023-01-27 | $22.00 | $22.00 | 30,500 | — | — |
| 2023-01-26 | $22.00 | $22.00 | 220,300 | — | — |
| 2023-01-25 | $21.64 | $21.64 | 57,100 | — | — |
| 2023-01-24 | $21.11 | $21.11 | 101,700 | — | — |
| 2023-01-23 | $20.50 | $20.50 | 67,600 | — | — |
| 2023-01-20 | $21.71 | $21.71 | 72,100 | — | — |
| 2023-01-19 | $21.33 | $21.33 | 101,300 | — | — |
| 2023-01-18 | $21.53 | $21.53 | 586,000 | — | — |
| 2023-01-17 | $22.01 | $22.01 | 161,400 | — | — |
| 2023-01-13 | $20.57 | $20.57 | 456,800 | — | — |
| 2023-01-12 | $17.45 | $17.45 | 46,800 | — | — |
| 2023-01-11 | $15.02 | $15.02 | 84,100 | — | — |
| 2023-01-10 | $15.07 | $15.07 | 992,500 | — | — |
| 2023-01-09 | $14.25 | $14.25 | 254,100 | — | — |
| 2023-01-06 | $12.56 | $12.56 | 425,000 | — | — |
| 2023-01-05 | $13.12 | $13.12 | 50,000 | — | — |
| 2023-01-04 | $13.81 | $13.81 | 102,800 | — | — |
| 2023-01-03 | $14.02 | $14.02 | 101,700 | — | — |