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
- 2020-11-24 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 | $11.31 | $11.31 | 25,300 | — | — |
| 2023-12-28 | $11.28 | $11.28 | 49,200 | — | — |
| 2023-12-27 | $11.92 | $11.92 | 73,600 | — | — |
| 2023-12-26 | $11.92 | $11.92 | 106,400 | — | — |
| 2023-12-22 | $11.84 | $11.84 | 63,500 | — | — |
| 2023-12-21 | $11.55 | $11.55 | 56,800 | — | — |
| 2023-12-20 | $11.25 | $11.25 | 80,300 | — | — |
| 2023-12-19 | $11.30 | $11.30 | 185,700 | — | — |
| 2023-12-18 | $11.55 | $11.55 | 137,200 | — | — |
| 2023-12-15 | $10.92 | $10.92 | 809,900 | — | — |
| 2023-12-14 | $10.56 | $10.56 | 35,100 | — | — |
| 2023-12-13 | $10.13 | $10.13 | 34,300 | — | — |
| 2023-12-12 | $9.80 | $9.80 | 31,400 | — | — |
| 2023-12-11 | $10.50 | $10.50 | 65,800 | — | — |
| 2023-12-08 | $10.94 | $10.94 | 64,500 | — | — |
| 2023-12-07 | $10.63 | $10.63 | 31,300 | — | — |
| 2023-12-06 | $10.40 | $10.40 | 126,500 | — | — |
| 2023-12-05 | $10.94 | $10.94 | 84,800 | — | — |
| 2023-12-04 | $11.03 | $11.03 | 51,700 | — | — |
| 2023-12-01 | $10.88 | $10.88 | 24,400 | — | — |
| 2023-11-30 | $10.97 | $10.97 | 26,800 | — | — |
| 2023-11-29 | $11.12 | $11.12 | 67,600 | — | — |
| 2023-11-28 | $11.07 | $11.07 | 66,200 | — | — |
| 2023-11-27 | $11.20 | $11.20 | 82,900 | — | — |
| 2023-11-24 | $10.98 | $10.98 | 35,900 | — | — |
| 2023-11-22 | $10.94 | $10.94 | 70,600 | — | — |
| 2023-11-21 | $10.55 | $10.55 | 94,900 | — | — |
| 2023-11-20 | $9.95 | $9.95 | 85,200 | — | — |
| 2023-11-17 | $9.91 | $9.91 | 26,300 | — | — |
| 2023-11-16 | $9.19 | $9.19 | 16,400 | — | — |
| 2023-11-15 | $9.44 | $9.44 | 13,500 | — | — |
| 2023-11-14 | $9.62 | $9.62 | 35,500 | — | — |
| 2023-11-13 | $9.19 | $9.19 | 13,200 | — | — |
| 2023-11-10 | $9.19 | $9.19 | 17,600 | — | — |
| 2023-11-09 | $9.27 | $9.27 | 27,800 | — | — |
| 2023-11-08 | $9.80 | $9.80 | 9,100 | — | — |
| 2023-11-07 | $9.97 | $9.97 | 47,900 | — | — |
| 2023-11-06 | $9.80 | $9.80 | 13,400 | — | — |
| 2023-11-03 | $9.66 | $9.66 | 84,000 | — | — |
| 2023-11-02 | $10.04 | $10.04 | 43,400 | — | — |
| 2023-11-01 | $10.10 | $10.10 | 69,800 | — | — |
| 2023-10-31 | $10.72 | $10.72 | 54,400 | — | — |
| 2023-10-30 | $10.31 | $10.31 | 56,200 | — | — |
| 2023-10-27 | $9.51 | $9.51 | 26,500 | — | — |
| 2023-10-26 | $8.97 | $8.97 | 44,100 | — | — |
| 2023-10-25 | $8.29 | $8.29 | 39,200 | — | — |
| 2023-10-24 | $8.12 | $8.12 | 31,100 | — | — |
| 2023-10-23 | $8.15 | $8.15 | 14,500 | — | — |
| 2023-10-20 | $8.33 | $8.33 | 30,400 | — | — |
| 2023-10-19 | $7.96 | $7.96 | 49,000 | — | — |
| 2023-10-18 | $8.03 | $8.03 | 44,600 | — | — |
| 2023-10-17 | $8.49 | $8.49 | 19,100 | — | — |
| 2023-10-16 | $8.18 | $8.18 | 44,600 | — | — |
| 2023-10-13 | $7.72 | $7.72 | 17,500 | — | — |
| 2023-10-12 | $7.98 | $7.98 | 22,400 | — | — |
| 2023-10-11 | $8.43 | $8.43 | 27,700 | — | — |
| 2023-10-10 | $8.69 | $8.69 | 49,900 | — | — |
| 2023-10-09 | $9.25 | $9.25 | 55,500 | — | — |
| 2023-10-06 | $8.46 | $8.46 | 30,600 | — | — |
| 2023-10-05 | $7.58 | $7.58 | 14,700 | — | — |
| 2023-10-04 | $7.52 | $7.52 | 17,500 | — | — |
| 2023-10-03 | $7.19 | $7.19 | 9,500 | — | — |
| 2023-10-02 | $7.25 | $7.25 | 16,700 | — | — |
| 2023-09-29 | $6.93 | $6.93 | 17,700 | — | — |
| 2023-09-28 | $7.01 | $7.01 | 59,700 | — | — |
| 2023-09-27 | $7.10 | $7.10 | 31,700 | — | — |
| 2023-09-26 | $6.91 | $6.91 | 29,700 | — | — |
| 2023-09-25 | $7.20 | $7.20 | 33,800 | — | — |
| 2023-09-22 | $7.77 | $7.77 | 26,200 | — | — |
| 2023-09-21 | $7.72 | $7.72 | 42,900 | — | — |
| 2023-09-20 | $8.24 | $8.24 | 56,600 | — | — |
| 2023-09-19 | $9.41 | $9.41 | 59,800 | — | — |
| 2023-09-18 | $9.84 | $9.84 | 38,600 | — | — |
| 2023-09-15 | $10.00 | $10.00 | 118,300 | — | — |
| 2023-09-14 | $10.36 | $10.36 | 17,900 | — | — |
| 2023-09-13 | $10.60 | $10.60 | 6,700 | — | — |
| 2023-09-12 | $10.73 | $10.73 | 18,600 | — | — |
| 2023-09-11 | $10.64 | $10.64 | 28,900 | — | — |
| 2023-09-08 | $10.50 | $10.50 | 21,400 | — | — |
| 2023-09-07 | $10.39 | $10.39 | 34,300 | — | — |
| 2023-09-06 | $10.24 | $10.24 | 17,100 | — | — |
| 2023-09-05 | $10.37 | $10.37 | 15,200 | — | — |
| 2023-09-01 | $11.36 | $11.36 | 11,100 | — | — |
| 2023-08-31 | $11.18 | $11.18 | 27,600 | — | — |
| 2023-08-30 | $11.99 | $11.99 | 39,200 | — | — |
| 2023-08-29 | $11.63 | $11.63 | 32,700 | — | — |
| 2023-08-28 | $11.44 | $11.44 | 14,700 | — | — |
| 2023-08-25 | $11.48 | $11.48 | 27,700 | — | — |
| 2023-08-24 | $11.46 | $11.46 | 38,000 | — | — |
| 2023-08-23 | $11.22 | $11.22 | 29,400 | — | — |
| 2023-08-22 | $11.61 | $11.61 | 41,900 | — | — |
| 2023-08-21 | $10.65 | $10.65 | 52,300 | — | — |
| 2023-08-18 | $9.98 | $9.98 | 39,300 | — | — |
| 2023-08-17 | $9.98 | $9.98 | 30,300 | — | — |
| 2023-08-16 | $9.94 | $9.94 | 28,600 | — | — |
| 2023-08-15 | $10.14 | $10.14 | 74,600 | — | — |
| 2023-08-14 | $10.58 | $10.58 | 151,800 | — | — |
| 2023-08-11 | $12.00 | $12.00 | 12,900 | — | — |
| 2023-08-10 | $11.95 | $11.95 | 27,500 | — | — |
| 2023-08-09 | $11.95 | $11.95 | 38,500 | — | — |
| 2023-08-08 | $11.88 | $11.88 | 14,300 | — | — |
| 2023-08-07 | $12.09 | $12.09 | 51,700 | — | — |
| 2023-08-04 | $11.49 | $11.49 | 27,700 | — | — |
| 2023-08-03 | $11.18 | $11.18 | 14,200 | — | — |
| 2023-08-02 | $11.22 | $11.22 | 35,200 | — | — |
| 2023-08-01 | $11.87 | $11.87 | 19,800 | — | — |
| 2023-07-31 | $12.12 | $12.12 | 55,800 | — | — |
| 2023-07-28 | $11.71 | $11.71 | 41,800 | — | — |
| 2023-07-27 | $10.88 | $10.88 | 57,300 | — | — |
| 2023-07-26 | $11.78 | $11.78 | 54,300 | — | — |
| 2023-07-25 | $11.39 | $11.39 | 49,000 | — | — |
| 2023-07-24 | $10.48 | $10.48 | 23,100 | — | — |
| 2023-07-21 | $10.05 | $10.05 | 68,400 | — | — |
| 2023-07-20 | $10.30 | $10.30 | 63,600 | — | — |
| 2023-07-19 | $11.32 | $11.32 | 46,600 | — | — |
| 2023-07-18 | $12.29 | $12.29 | 42,100 | — | — |
| 2023-07-17 | $12.11 | $12.11 | 36,500 | — | — |
| 2023-07-14 | $12.04 | $12.04 | 40,200 | — | — |
| 2023-07-13 | $11.60 | $11.60 | 48,100 | — | — |
| 2023-07-12 | $11.02 | $11.02 | 64,700 | — | — |
| 2023-07-11 | $11.24 | $11.24 | 85,100 | — | — |
| 2023-07-10 | $11.34 | $11.34 | 60,800 | — | — |
| 2023-07-07 | $11.70 | $11.70 | 67,300 | — | — |
| 2023-07-06 | $11.75 | $11.75 | 56,700 | — | — |
| 2023-07-05 | $11.06 | $11.06 | 92,900 | — | — |
| 2023-07-03 | $11.94 | $11.94 | 72,600 | — | — |
| 2023-06-30 | $11.81 | $11.81 | 30,600 | — | — |
| 2023-06-29 | $11.80 | $11.80 | 73,400 | — | — |
| 2023-06-28 | $11.85 | $11.85 | 38,500 | — | — |
| 2023-06-27 | $11.29 | $11.29 | 62,200 | — | — |
| 2023-06-26 | $11.18 | $11.18 | 55,600 | — | — |
| 2023-06-23 | $11.27 | $11.27 | 1,245,200 | — | — |
| 2023-06-22 | $11.25 | $11.25 | 33,800 | — | — |
| 2023-06-21 | $11.08 | $11.08 | 65,100 | — | — |
| 2023-06-20 | $10.60 | $10.60 | 32,500 | — | — |
| 2023-06-16 | $10.00 | $10.00 | 28,300 | — | — |
| 2023-06-15 | $10.22 | $10.22 | 15,100 | — | — |
| 2023-06-14 | $10.22 | $10.22 | 20,000 | — | — |
| 2023-06-13 | $10.34 | $10.34 | 22,800 | — | — |
| 2023-06-12 | $10.19 | $10.19 | 96,100 | — | — |
| 2023-06-09 | $10.05 | $10.05 | 95,500 | — | — |
| 2023-06-08 | $9.61 | $9.61 | 15,900 | — | — |
| 2023-06-07 | $9.50 | $9.50 | 15,400 | — | — |
| 2023-06-06 | $9.38 | $9.38 | 8,600 | — | — |
| 2023-06-05 | $9.05 | $9.05 | 13,000 | — | — |
| 2023-06-02 | $9.13 | $9.13 | 37,400 | — | — |
| 2023-06-01 | $8.26 | $8.26 | 10,600 | — | — |
| 2023-05-31 | $8.15 | $8.15 | 13,000 | — | — |
| 2023-05-30 | $8.20 | $8.20 | 13,300 | — | — |
| 2023-05-26 | $8.30 | $8.30 | 17,700 | — | — |
| 2023-05-25 | $8.14 | $8.14 | 36,200 | — | — |
| 2023-05-24 | $9.08 | $9.08 | 65,400 | — | — |
| 2023-05-23 | $8.52 | $8.52 | 34,100 | — | — |
| 2023-05-22 | $7.17 | $7.17 | 26,200 | — | — |
| 2023-05-19 | $6.99 | $6.99 | 2,500 | — | — |
| 2023-05-18 | $6.83 | $6.83 | 3,100 | — | — |
| 2023-05-17 | $7.06 | $7.06 | 14,600 | — | — |
| 2023-05-16 | $7.31 | $7.31 | 3,300 | — | — |
| 2023-05-15 | $7.07 | $7.07 | 3,300 | — | — |
| 2023-05-12 | $7.12 | $7.12 | 8,800 | — | — |
| 2023-05-11 | $7.30 | $7.30 | 3,100 | — | — |
| 2023-05-10 | $7.38 | $7.38 | 3,800 | — | — |
| 2023-05-09 | $7.56 | $7.56 | 2,600 | — | — |
| 2023-05-08 | $7.51 | $7.51 | 8,500 | — | — |
| 2023-05-05 | $7.67 | $7.67 | 3,100 | — | — |
| 2023-05-04 | $7.30 | $7.30 | 2,000 | — | — |
| 2023-05-03 | $7.61 | $7.61 | 1,800 | — | — |
| 2023-05-02 | $7.32 | $7.32 | 7,400 | — | — |
| 2023-05-01 | $7.71 | $7.71 | 5,200 | — | — |
| 2023-04-28 | $7.75 | $7.75 | 21,700 | — | — |
| 2023-04-27 | $7.55 | $7.55 | 4,000 | — | — |
| 2023-04-26 | $7.40 | $7.40 | 7,800 | — | — |
| 2023-04-25 | $7.24 | $7.24 | 11,400 | — | — |
| 2023-04-24 | $7.20 | $7.20 | 7,800 | — | — |
| 2023-04-21 | $7.30 | $7.30 | 34,900 | — | — |
| 2023-04-20 | $7.39 | $7.39 | 21,900 | — | — |
| 2023-04-19 | $6.84 | $6.84 | 2,200 | — | — |
| 2023-04-18 | $6.56 | $6.56 | 1,600 | — | — |
| 2023-04-17 | $6.62 | $6.62 | 8,100 | — | — |
| 2023-04-14 | $6.50 | $6.50 | 3,700 | — | — |
| 2023-04-13 | $6.65 | $6.65 | 2,700 | — | — |
| 2023-04-12 | $6.57 | $6.57 | 2,700 | — | — |
| 2023-04-11 | $6.57 | $6.57 | 12,600 | — | — |
| 2023-04-10 | $6.55 | $6.55 | 2,100 | — | — |
| 2023-04-06 | $6.45 | $6.45 | 2,300 | — | — |
| 2023-04-05 | $6.40 | $6.40 | 5,800 | — | — |
| 2023-04-04 | $6.38 | $6.38 | 13,300 | — | — |
| 2023-04-03 | $6.37 | $6.37 | 5,100 | — | — |
| 2023-03-31 | $6.45 | $6.45 | 5,000 | — | — |
| 2023-03-30 | $6.23 | $6.23 | 400 | — | — |
| 2023-03-29 | $6.21 | $6.21 | 11,300 | — | — |
| 2023-03-28 | $6.17 | $6.17 | 7,900 | — | — |
| 2023-03-27 | $6.36 | $6.36 | 4,600 | — | — |
| 2023-03-24 | $6.51 | $6.51 | 700 | — | — |
| 2023-03-23 | $6.51 | $6.51 | 2,000 | — | — |
| 2023-03-22 | $6.60 | $6.60 | 23,900 | — | — |
| 2023-03-21 | $6.39 | $6.39 | 20,300 | — | — |
| 2023-03-20 | $6.31 | $6.31 | 12,000 | — | — |
| 2023-03-17 | $6.91 | $6.91 | 6,200 | — | — |
| 2023-03-16 | $6.84 | $6.84 | 2,300 | — | — |
| 2023-03-15 | $6.73 | $6.73 | 11,200 | — | — |
| 2023-03-14 | $6.70 | $6.70 | 11,200 | — | — |
| 2023-03-13 | $6.80 | $6.80 | 22,700 | — | — |
| 2023-03-10 | $6.77 | $6.77 | 23,900 | — | — |
| 2023-03-09 | $6.74 | $6.74 | 33,400 | — | — |
| 2023-03-08 | $6.69 | $6.69 | 8,500 | — | — |
| 2023-03-07 | $6.65 | $6.65 | 9,000 | — | — |
| 2023-03-06 | $7.07 | $7.07 | 2,800 | — | — |
| 2023-03-03 | $7.02 | $7.02 | 4,100 | — | — |
| 2023-03-02 | $7.03 | $7.03 | 5,400 | — | — |
| 2023-03-01 | $7.01 | $7.01 | 3,900 | — | — |
| 2023-02-28 | $7.11 | $7.11 | 3,500 | — | — |
| 2023-02-27 | $7.26 | $7.25 | 4,000 | — | — |
| 2023-02-24 | $7.27 | $7.27 | 3,500 | — | — |
| 2023-02-23 | $7.46 | $7.46 | 7,400 | — | — |
| 2023-02-22 | $7.75 | $7.75 | 14,800 | — | — |
| 2023-02-21 | $7.50 | $7.50 | 11,100 | — | — |
| 2023-02-17 | $7.52 | $7.52 | 15,000 | — | — |
| 2023-02-16 | $7.28 | $7.28 | 31,100 | — | — |
| 2023-02-15 | $7.55 | $7.55 | 25,400 | — | — |
| 2023-02-14 | $7.74 | $7.74 | 9,200 | — | — |
| 2023-02-13 | $7.31 | $7.31 | 35,400 | — | — |
| 2023-02-10 | $7.61 | $7.61 | 20,600 | — | — |
| 2023-02-09 | $7.87 | $7.87 | 25,500 | — | — |
| 2023-02-08 | $8.10 | $8.10 | 69,200 | — | — |
| 2023-02-07 | $7.38 | $7.38 | 43,200 | — | — |
| 2023-02-06 | $7.24 | $7.24 | 28,000 | — | — |
| 2023-02-03 | $6.70 | $6.70 | 20,400 | — | — |
| 2023-02-02 | $6.41 | $6.41 | 48,800 | — | — |
| 2023-02-01 | $5.81 | $5.81 | 47,600 | — | — |
| 2023-01-31 | $6.29 | $6.29 | 59,200 | — | — |
| 2023-01-30 | $5.90 | $5.90 | 19,800 | — | — |
| 2023-01-27 | $6.10 | $6.10 | 44,200 | — | — |
| 2023-01-26 | $5.89 | $5.89 | 23,800 | — | — |
| 2023-01-25 | $5.80 | $5.80 | 125,900 | — | — |
| 2023-01-24 | $5.32 | $5.32 | 5,100 | — | — |
| 2023-01-23 | $5.22 | $5.22 | 15,500 | — | — |
| 2023-01-20 | $5.09 | $5.09 | 10,000 | — | — |
| 2023-01-19 | $5.04 | $5.04 | 13,500 | — | — |
| 2023-01-18 | $5.37 | $5.37 | 12,800 | — | — |
| 2023-01-17 | $5.22 | $5.22 | 7,000 | — | — |
| 2023-01-13 | $5.21 | $5.21 | 12,900 | — | — |
| 2023-01-12 | $5.22 | $5.22 | 17,000 | — | — |
| 2023-01-11 | $5.37 | $5.37 | 14,800 | — | — |
| 2023-01-10 | $5.45 | $5.45 | 11,500 | — | — |
| 2023-01-09 | $5.24 | $5.24 | 11,800 | — | — |
| 2023-01-06 | $5.21 | $5.21 | 10,300 | — | — |
| 2023-01-05 | $5.19 | $5.19 | 10,000 | — | — |
| 2023-01-04 | $5.30 | $5.30 | 10,000 | — | — |
| 2023-01-03 | $5.08 | $5.08 | 14,200 | — | — |