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
- 2021-12-13 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 | $9.04 | $9.04 | 10,200 | — | — |
| 2023-12-28 | $9.27 | $9.27 | 237,600 | — | — |
| 2023-12-27 | $8.82 | $8.82 | 67,300 | — | — |
| 2023-12-26 | $8.99 | $8.99 | 26,100 | — | — |
| 2023-12-22 | $9.23 | $9.23 | 56,000 | — | — |
| 2023-12-21 | $8.56 | $8.56 | 95,900 | — | — |
| 2023-12-20 | $9.44 | $9.44 | 73,200 | — | — |
| 2023-12-19 | $8.39 | $8.39 | 30,200 | — | — |
| 2023-12-18 | $8.51 | $8.51 | 37,300 | — | — |
| 2023-12-15 | $8.94 | $8.94 | 55,300 | — | — |
| 2023-12-14 | $8.94 | $8.94 | 41,700 | — | — |
| 2023-12-13 | $8.50 | $8.50 | 59,500 | — | — |
| 2023-12-12 | $8.40 | $8.40 | 17,700 | — | — |
| 2023-12-11 | $8.20 | $8.20 | 20,400 | — | — |
| 2023-12-08 | $9.24 | $9.24 | 77,800 | — | — |
| 2023-12-07 | $9.30 | $9.30 | 59,000 | — | — |
| 2023-12-06 | $9.59 | $9.59 | 9,900 | — | — |
| 2023-12-05 | $10.00 | $10.00 | 8,700 | — | — |
| 2023-12-04 | $9.89 | $9.89 | 17,200 | — | — |
| 2023-12-01 | $10.03 | $10.03 | 15,500 | — | — |
| 2023-11-30 | $9.76 | $9.76 | 24,800 | — | — |
| 2023-11-29 | $9.59 | $9.59 | 26,400 | — | — |
| 2023-11-28 | $8.71 | $8.71 | 69,600 | — | — |
| 2023-11-27 | $8.73 | $8.73 | 113,200 | — | — |
| 2023-11-24 | $9.83 | $9.83 | 11,900 | — | — |
| 2023-11-22 | $9.93 | $9.93 | 23,200 | — | — |
| 2023-11-21 | $9.99 | $9.99 | 49,200 | — | — |
| 2023-11-20 | $9.93 | $9.93 | 6,900 | — | — |
| 2023-11-17 | $10.02 | $10.02 | 32,100 | — | — |
| 2023-11-16 | $9.87 | $9.87 | 44,800 | — | — |
| 2023-11-15 | $9.86 | $9.86 | 24,500 | — | — |
| 2023-11-14 | $9.75 | $9.75 | 15,000 | — | — |
| 2023-11-13 | $9.65 | $9.65 | 63,700 | — | — |
| 2023-11-10 | $9.73 | $9.73 | 65,000 | — | — |
| 2023-11-09 | $9.10 | $9.10 | 81,300 | — | — |
| 2023-11-08 | $8.90 | $8.90 | 174,300 | — | — |
| 2023-11-07 | $7.62 | $7.62 | 56,700 | — | — |
| 2023-11-06 | $7.39 | $7.39 | 46,800 | — | — |
| 2023-11-03 | $7.08 | $7.08 | 130,500 | — | — |
| 2023-11-02 | $7.90 | $7.90 | 68,300 | — | — |
| 2023-11-01 | $8.51 | $8.51 | 28,100 | — | — |
| 2023-10-31 | $9.19 | $9.19 | 43,100 | — | — |
| 2023-10-30 | $9.35 | $9.35 | 40,200 | — | — |
| 2023-10-27 | $10.00 | $10.00 | 78,200 | — | — |
| 2023-10-26 | $10.00 | $10.00 | 9,300 | — | — |
| 2023-10-25 | $9.99 | $9.99 | 59,700 | — | — |
| 2023-10-24 | $9.20 | $9.20 | 53,900 | — | — |
| 2023-10-23 | $9.87 | $9.87 | 30,100 | — | — |
| 2023-10-20 | $9.98 | $9.98 | 41,700 | — | — |
| 2023-10-19 | $9.85 | $9.85 | 46,500 | — | — |
| 2023-10-18 | $9.82 | $9.82 | 10,200 | — | — |
| 2023-10-17 | $9.95 | $9.95 | 63,900 | — | — |
| 2023-10-16 | $10.00 | $10.00 | 46,400 | — | — |
| 2023-10-13 | $10.10 | $10.10 | 51,700 | — | — |
| 2023-10-12 | $9.81 | $9.81 | 135,000 | — | — |
| 2023-10-11 | $10.99 | $10.99 | 133,700 | — | — |
| 2023-10-10 | $11.78 | $11.78 | 332,700 | — | — |
| 2023-10-09 | $12.25 | $12.25 | 29,600 | — | — |
| 2023-10-06 | $12.21 | $12.21 | 37,700 | — | — |
| 2023-10-05 | $12.44 | $12.44 | 34,600 | — | — |
| 2023-10-04 | $12.40 | $12.40 | 232,100 | — | — |
| 2023-10-03 | $12.54 | $12.54 | 132,000 | — | — |
| 2023-10-02 | $11.19 | $11.19 | 180,100 | — | — |
| 2023-09-29 | $12.27 | $12.27 | 164,700 | — | — |
| 2023-09-28 | $15.49 | $15.49 | 762,300 | — | — |
| 2023-09-27 | $13.93 | $13.93 | 151,500 | — | — |
| 2023-09-26 | $15.57 | $15.57 | 147,200 | — | — |
| 2023-09-25 | $15.55 | $15.55 | 183,200 | — | — |
| 2023-09-22 | $16.50 | $16.50 | 530,700 | — | — |
| 2023-09-21 | $12.00 | $12.00 | 35,000 | — | — |
| 2023-09-20 | $12.00 | $12.00 | 32,900 | — | — |
| 2023-09-19 | $12.65 | $12.65 | 18,100 | — | — |
| 2023-09-18 | $11.55 | $11.55 | 22,500 | — | — |
| 2023-09-15 | $11.80 | $11.80 | 32,100 | — | — |
| 2023-09-14 | $11.36 | $11.36 | 27,000 | — | — |
| 2023-09-13 | $11.43 | $11.43 | 46,600 | — | — |
| 2023-09-12 | $11.41 | $11.41 | 22,100 | — | — |
| 2023-09-11 | $11.91 | $11.91 | 17,900 | — | — |
| 2023-09-08 | $11.70 | $11.70 | 33,300 | — | — |
| 2023-09-07 | $12.26 | $12.26 | 26,700 | — | — |
| 2023-09-06 | $12.76 | $12.76 | 77,800 | — | — |
| 2023-09-05 | $13.08 | $13.08 | 53,300 | — | — |
| 2023-09-01 | $13.92 | $13.92 | 37,300 | — | — |
| 2023-08-31 | $14.30 | $14.30 | 117,500 | — | — |
| 2023-08-30 | $13.85 | $13.85 | 67,300 | — | — |
| 2023-08-29 | $14.35 | $14.35 | 16,200 | — | — |
| 2023-08-28 | $13.49 | $13.49 | 73,000 | — | — |
| 2023-08-25 | $14.00 | $14.00 | 40,500 | — | — |
| 2023-08-24 | $15.02 | $15.02 | 23,600 | — | — |
| 2023-08-23 | $14.25 | $14.25 | 13,900 | — | — |
| 2023-08-22 | $13.25 | $13.25 | 242,500 | — | — |
| 2023-08-21 | $13.23 | $13.23 | 6,600 | — | — |
| 2023-08-18 | $13.11 | $13.11 | 38,100 | — | — |
| 2023-08-17 | $12.61 | $12.61 | 66,000 | — | — |
| 2023-08-16 | $12.83 | $12.83 | 13,600 | — | — |
| 2023-08-15 | $12.50 | $12.50 | 52,900 | — | — |
| 2023-08-14 | $12.61 | $12.61 | 17,000 | — | — |
| 2023-08-11 | $12.29 | $12.29 | 30,600 | — | — |
| 2023-08-10 | $12.18 | $12.18 | 65,400 | — | — |
| 2023-08-09 | $11.94 | $11.94 | 26,800 | — | — |
| 2023-08-08 | $11.69 | $11.69 | 44,900 | — | — |
| 2023-08-07 | $11.13 | $11.13 | 52,200 | — | — |
| 2023-08-04 | $12.98 | $12.98 | 37,600 | — | — |
| 2023-08-03 | $12.18 | $12.18 | 41,900 | — | — |
| 2023-08-02 | $11.91 | $11.91 | 25,700 | — | — |
| 2023-08-01 | $11.50 | $11.50 | 11,600 | — | — |
| 2023-07-31 | $11.97 | $11.97 | 18,500 | — | — |
| 2023-07-28 | $10.94 | $10.94 | 22,300 | — | — |
| 2023-07-27 | $9.89 | $9.89 | 49,400 | — | — |
| 2023-07-26 | $9.75 | $9.75 | 44,900 | — | — |
| 2023-07-25 | $9.05 | $9.05 | 58,400 | — | — |
| 2023-07-24 | $9.13 | $9.13 | 144,900 | — | — |
| 2023-07-21 | $10.80 | $10.80 | 3,400 | — | — |
| 2023-07-20 | $11.15 | $11.15 | 45,300 | — | — |
| 2023-07-19 | $10.68 | $10.68 | 159,200 | — | — |
| 2023-07-18 | $12.06 | $12.06 | 89,000 | — | — |
| 2023-07-17 | $13.00 | $13.00 | 169,500 | — | — |
| 2023-07-14 | $12.84 | $12.84 | 47,100 | — | — |
| 2023-07-13 | $13.55 | $13.55 | 248,100 | — | — |
| 2023-07-12 | $12.91 | $12.91 | 54,800 | — | — |
| 2023-07-11 | $13.59 | $13.59 | 33,700 | — | — |
| 2023-07-10 | $13.22 | $13.22 | 112,300 | — | — |
| 2023-07-07 | $12.89 | $12.89 | 372,300 | — | — |
| 2023-07-06 | $16.60 | $16.60 | 1,666,300 | — | — |
| 2023-07-05 | $12.50 | $12.50 | 105,300 | — | — |
| 2023-07-03 | $11.44 | $11.44 | 5,700 | — | — |
| 2023-06-30 | $11.09 | $11.09 | 37,700 | — | — |
| 2023-06-29 | $10.63 | $10.63 | 64,600 | — | — |
| 2023-06-28 | $11.50 | $11.50 | 76,200 | — | — |
| 2023-06-27 | $10.60 | $10.60 | 131,700 | — | — |
| 2023-06-26 | $9.77 | $9.77 | 77,000 | — | — |
| 2023-06-23 | $10.72 | $10.72 | 257,800 | — | — |
| 2023-06-22 | $10.72 | $10.72 | 1,600 | — | — |
| 2023-06-21 | $10.74 | $10.74 | 4,100 | — | — |
| 2023-06-20 | $10.74 | $10.74 | 18,300 | — | — |
| 2023-06-16 | $10.75 | $10.75 | 64,000 | — | — |
| 2023-06-15 | $10.74 | $10.74 | 12,000 | — | — |
| 2023-06-14 | $10.74 | $10.74 | 252,800 | — | — |
| 2023-06-13 | $10.74 | $10.74 | 309,000 | — | — |
| 2023-06-12 | $10.72 | $10.72 | 2,401,800 | — | — |
| 2023-06-09 | $10.71 | $10.71 | 0 | — | — |
| 2023-06-08 | $10.71 | $10.71 | 100 | — | — |
| 2023-06-07 | $10.71 | $10.71 | 100 | — | — |
| 2023-06-06 | $10.70 | $10.70 | 900 | — | — |
| 2023-06-05 | $10.70 | $10.70 | 99,200 | — | — |
| 2023-06-02 | $10.71 | $10.71 | 102,000 | — | — |
| 2023-06-01 | $10.71 | $10.71 | 120,600 | — | — |
| 2023-05-31 | $10.75 | $10.75 | 8,800 | — | — |
| 2023-05-30 | $10.75 | $10.75 | 65,000 | — | — |
| 2023-05-26 | $10.74 | $10.74 | 8,200 | — | — |
| 2023-05-25 | $10.73 | $10.73 | 107,700 | — | — |
| 2023-05-24 | $10.72 | $10.72 | 1,000 | — | — |
| 2023-05-23 | $10.69 | $10.69 | 30,800 | — | — |
| 2023-05-22 | $10.71 | $10.71 | 1,300 | — | — |
| 2023-05-19 | $10.73 | $10.73 | 1,400 | — | — |
| 2023-05-18 | $10.70 | $10.70 | 1,242,100 | — | — |
| 2023-05-17 | $10.73 | $10.73 | 0 | — | — |
| 2023-05-16 | $10.73 | $10.73 | 300 | — | — |
| 2023-05-15 | $10.71 | $10.71 | 11,600 | — | — |
| 2023-05-12 | $10.71 | $10.71 | 6,200 | — | — |
| 2023-05-11 | $10.69 | $10.69 | 1,600 | — | — |
| 2023-05-10 | $10.69 | $10.69 | 16,900 | — | — |
| 2023-05-09 | $10.72 | $10.72 | 800 | — | — |
| 2023-05-08 | $10.70 | $10.70 | 1,700 | — | — |
| 2023-05-05 | $10.69 | $10.69 | 300 | — | — |
| 2023-05-04 | $10.64 | $10.64 | 100 | — | — |
| 2023-05-03 | $10.72 | $10.72 | 0 | — | — |
| 2023-05-02 | $10.72 | $10.72 | 10,700 | — | — |
| 2023-05-01 | $10.73 | $10.73 | 8,900 | — | — |
| 2023-04-28 | $10.69 | $10.69 | 478,100 | — | — |
| 2023-04-27 | $10.66 | $10.66 | 55,100 | — | — |
| 2023-04-26 | $10.69 | $10.69 | 1,300 | — | — |
| 2023-04-25 | $10.63 | $10.63 | 5,800 | — | — |
| 2023-04-24 | $10.67 | $10.67 | 500 | — | — |
| 2023-04-21 | $10.67 | $10.67 | 0 | — | — |
| 2023-04-20 | $10.67 | $10.67 | 8,400 | — | — |
| 2023-04-19 | $10.65 | $10.65 | 6,700 | — | — |
| 2023-04-18 | $10.63 | $10.63 | 40,900 | — | — |
| 2023-04-17 | $10.63 | $10.63 | 35,700 | — | — |
| 2023-04-14 | $10.58 | $10.58 | 1,100 | — | — |
| 2023-04-13 | $10.59 | $10.59 | 0 | — | — |
| 2023-04-12 | $10.59 | $10.59 | 8,800 | — | — |
| 2023-04-11 | $10.60 | $10.60 | 200 | — | — |
| 2023-04-10 | $10.61 | $10.61 | 27,600 | — | — |
| 2023-04-06 | $10.55 | $10.55 | 1,200 | — | — |
| 2023-04-05 | $10.55 | $10.55 | 500 | — | — |
| 2023-04-04 | $10.55 | $10.55 | 5,200 | — | — |
| 2023-04-03 | $10.55 | $10.55 | 0 | — | — |
| 2023-03-31 | $10.55 | $10.55 | 100 | — | — |
| 2023-03-30 | $10.54 | $10.54 | 0 | — | — |
| 2023-03-29 | $10.54 | $10.54 | 1,900 | — | — |
| 2023-03-28 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-27 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-24 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-23 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-22 | $10.52 | $10.52 | 2,000 | — | — |
| 2023-03-21 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-20 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-17 | $10.52 | $10.52 | 200 | — | — |
| 2023-03-16 | $10.54 | $10.54 | 638,300 | — | — |
| 2023-03-15 | $10.54 | $10.54 | 8,700 | — | — |
| 2023-03-14 | $10.54 | $10.54 | 3,100 | — | — |
| 2023-03-13 | $10.53 | $10.53 | 0 | — | — |
| 2023-03-10 | $10.53 | $10.53 | 577,100 | — | — |
| 2023-03-09 | $10.54 | $10.54 | 4,400 | — | — |
| 2023-03-08 | $10.53 | $10.53 | 676,600 | — | — |
| 2023-03-07 | $10.53 | $10.53 | 0 | — | — |
| 2023-03-06 | $10.53 | $10.53 | 109,900 | — | — |
| 2023-03-03 | $10.50 | $10.50 | 200 | — | — |
| 2023-03-02 | $10.50 | $10.50 | 142,100 | — | — |
| 2023-03-01 | $10.53 | $10.53 | 1,600 | — | — |
| 2023-02-28 | $10.52 | $10.52 | 404,400 | — | — |
| 2023-02-27 | $10.46 | $10.46 | 1,400 | — | — |
| 2023-02-24 | $10.52 | $10.52 | 0 | — | — |
| 2023-02-23 | $10.52 | $10.52 | 0 | — | — |
| 2023-02-22 | $10.52 | $10.52 | 2,400 | — | — |
| 2023-02-21 | $10.50 | $10.50 | 0 | — | — |
| 2023-02-17 | $10.50 | $10.50 | 0 | — | — |
| 2023-02-16 | $10.50 | $10.50 | 100 | — | — |
| 2023-02-15 | $10.47 | $10.47 | 672,300 | — | — |
| 2023-02-14 | $10.46 | $10.46 | 117,600 | — | — |
| 2023-02-13 | $10.45 | $10.45 | 200 | — | — |
| 2023-02-10 | $10.50 | $10.50 | 400 | — | — |
| 2023-02-09 | $10.52 | $10.52 | 200 | — | — |
| 2023-02-08 | $10.48 | $10.48 | 0 | — | — |
| 2023-02-07 | $10.48 | $10.48 | 2,800 | — | — |
| 2023-02-06 | $10.48 | $10.48 | 100 | — | — |
| 2023-02-03 | $10.46 | $10.46 | 0 | — | — |
| 2023-02-02 | $10.46 | $10.46 | 5,000 | — | — |
| 2023-02-01 | $10.47 | $10.47 | 39,900 | — | — |
| 2023-01-31 | $10.46 | $10.46 | 15,700 | — | — |
| 2023-01-30 | $10.46 | $10.46 | 575,400 | — | — |
| 2023-01-27 | $10.44 | $10.44 | 400 | — | — |
| 2023-01-26 | $10.42 | $10.42 | 200 | — | — |
| 2023-01-25 | $10.42 | $10.42 | 220,000 | — | — |
| 2023-01-24 | $10.42 | $10.42 | 901,500 | — | — |
| 2023-01-23 | $10.42 | $10.42 | 9,700 | — | — |
| 2023-01-20 | $10.41 | $10.41 | 1,000 | — | — |
| 2023-01-19 | $10.40 | $10.40 | 300 | — | — |
| 2023-01-18 | $10.39 | $10.39 | 41,300 | — | — |
| 2023-01-17 | $10.40 | $10.40 | 4,200 | — | — |
| 2023-01-13 | $10.40 | $10.40 | 45,500 | — | — |
| 2023-01-12 | $10.40 | $10.40 | 800 | — | — |
| 2023-01-11 | $10.37 | $10.37 | 34,700 | — | — |
| 2023-01-10 | $10.40 | $10.40 | 1,800 | — | — |
| 2023-01-09 | $10.40 | $10.40 | 2,600 | — | — |
| 2023-01-06 | $10.40 | $10.40 | 1,500 | — | — |
| 2023-01-05 | $10.41 | $10.41 | 30,600 | — | — |
| 2023-01-04 | $10.41 | $10.41 | 665,100 | — | — |
| 2023-01-03 | $10.41 | $10.41 | 40,700 | — | — |