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
- 2020-12-18 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 | $11.22 | $11.22 | 364,800 | — | — |
| 2023-12-28 | $12.41 | $12.41 | 588,900 | — | — |
| 2023-12-27 | $10.09 | $10.09 | 245,800 | — | — |
| 2023-12-26 | $9.64 | $9.64 | 109,600 | — | — |
| 2023-12-22 | $9.33 | $9.33 | 113,000 | — | — |
| 2023-12-21 | $9.12 | $9.12 | 180,300 | — | — |
| 2023-12-20 | $8.69 | $8.69 | 153,000 | — | — |
| 2023-12-19 | $8.99 | $8.99 | 293,100 | — | — |
| 2023-12-18 | $7.65 | $7.65 | 137,100 | — | — |
| 2023-12-15 | $7.95 | $7.95 | 583,400 | — | — |
| 2023-12-14 | $7.76 | $7.76 | 274,000 | — | — |
| 2023-12-13 | $6.93 | $6.93 | 226,400 | — | — |
| 2023-12-12 | $6.81 | $6.81 | 128,100 | — | — |
| 2023-12-11 | $6.82 | $6.82 | 122,400 | — | — |
| 2023-12-08 | $6.97 | $6.97 | 92,000 | — | — |
| 2023-12-07 | $7.27 | $7.27 | 54,700 | — | — |
| 2023-12-06 | $7.38 | $7.38 | 65,100 | — | — |
| 2023-12-05 | $7.15 | $7.15 | 126,500 | — | — |
| 2023-12-04 | $8.20 | $8.20 | 138,900 | — | — |
| 2023-12-01 | $7.70 | $7.70 | 236,300 | — | — |
| 2023-11-30 | $7.96 | $7.96 | 169,100 | — | — |
| 2023-11-29 | $7.76 | $7.76 | 230,200 | — | — |
| 2023-11-28 | $7.19 | $7.19 | 100,400 | — | — |
| 2023-11-27 | $6.85 | $6.85 | 70,900 | — | — |
| 2023-11-24 | $7.03 | $7.03 | 43,800 | — | — |
| 2023-11-22 | $6.94 | $6.94 | 82,100 | — | — |
| 2023-11-21 | $6.55 | $6.55 | 83,200 | — | — |
| 2023-11-20 | $6.70 | $6.70 | 108,500 | — | — |
| 2023-11-17 | $6.83 | $6.83 | 234,300 | — | — |
| 2023-11-16 | $6.13 | $6.13 | 137,900 | — | — |
| 2023-11-15 | $6.49 | $6.49 | 164,900 | — | — |
| 2023-11-14 | $6.73 | $6.73 | 277,600 | — | — |
| 2023-11-13 | $5.65 | $5.65 | 131,300 | — | — |
| 2023-11-10 | $5.25 | $5.25 | 154,900 | — | — |
| 2023-11-09 | $4.96 | $4.96 | 154,800 | — | — |
| 2023-11-08 | $5.62 | $5.62 | 116,400 | — | — |
| 2023-11-07 | $6.16 | $6.16 | 168,300 | — | — |
| 2023-11-06 | $5.91 | $5.91 | 244,800 | — | — |
| 2023-11-03 | $6.58 | $6.58 | 258,400 | — | — |
| 2023-11-02 | $6.30 | $6.30 | 255,200 | — | — |
| 2023-11-01 | $6.17 | $6.17 | 402,900 | — | — |
| 2023-10-31 | $5.93 | $5.93 | 180,200 | — | — |
| 2023-10-30 | $5.25 | $5.25 | 175,100 | — | — |
| 2023-10-27 | $5.14 | $5.14 | 82,700 | — | — |
| 2023-10-26 | $5.24 | $5.24 | 101,200 | — | — |
| 2023-10-25 | $5.43 | $5.43 | 216,500 | — | — |
| 2023-10-24 | $5.52 | $5.52 | 154,900 | — | — |
| 2023-10-23 | $5.53 | $5.53 | 125,700 | — | — |
| 2023-10-20 | $5.62 | $5.62 | 120,000 | — | — |
| 2023-10-19 | $5.58 | $5.58 | 81,200 | — | — |
| 2023-10-18 | $5.65 | $5.65 | 118,900 | — | — |
| 2023-10-17 | $5.88 | $5.88 | 132,400 | — | — |
| 2023-10-16 | $5.94 | $5.94 | 104,100 | — | — |
| 2023-10-13 | $5.63 | $5.63 | 99,200 | — | — |
| 2023-10-12 | $5.54 | $5.54 | 136,900 | — | — |
| 2023-10-11 | $6.17 | $6.17 | 147,900 | — | — |
| 2023-10-10 | $5.87 | $5.87 | 177,600 | — | — |
| 2023-10-09 | $5.85 | $5.85 | 119,800 | — | — |
| 2023-10-06 | $5.97 | $5.97 | 184,500 | — | — |
| 2023-10-05 | $6.23 | $6.23 | 74,100 | — | — |
| 2023-10-04 | $6.25 | $6.25 | 114,500 | — | — |
| 2023-10-03 | $6.16 | $6.16 | 148,100 | — | — |
| 2023-10-02 | $6.37 | $6.37 | 173,700 | — | — |
| 2023-09-29 | $6.66 | $6.66 | 130,300 | — | — |
| 2023-09-28 | $6.42 | $6.42 | 123,100 | — | — |
| 2023-09-27 | $6.48 | $6.48 | 228,200 | — | — |
| 2023-09-26 | $6.10 | $6.10 | 196,100 | — | — |
| 2023-09-25 | $6.05 | $6.05 | 102,500 | — | — |
| 2023-09-22 | $6.04 | $6.04 | 114,500 | — | — |
| 2023-09-21 | $6.00 | $6.00 | 167,200 | — | — |
| 2023-09-20 | $6.04 | $6.04 | 133,400 | — | — |
| 2023-09-19 | $6.16 | $6.16 | 117,900 | — | — |
| 2023-09-18 | $6.12 | $6.12 | 181,900 | — | — |
| 2023-09-15 | $6.36 | $6.36 | 193,600 | — | — |
| 2023-09-14 | $6.60 | $6.60 | 100,000 | — | — |
| 2023-09-13 | $6.41 | $6.41 | 69,800 | — | — |
| 2023-09-12 | $6.34 | $6.34 | 106,100 | — | — |
| 2023-09-11 | $6.47 | $6.47 | 117,600 | — | — |
| 2023-09-08 | $6.41 | $6.41 | 220,900 | — | — |
| 2023-09-07 | $6.78 | $6.78 | 232,800 | — | — |
| 2023-09-06 | $6.65 | $6.65 | 208,300 | — | — |
| 2023-09-05 | $6.79 | $6.79 | 182,400 | — | — |
| 2023-09-01 | $7.11 | $7.11 | 111,700 | — | — |
| 2023-08-31 | $7.19 | $7.19 | 286,100 | — | — |
| 2023-08-30 | $7.53 | $7.53 | 70,200 | — | — |
| 2023-08-29 | $7.52 | $7.52 | 162,500 | — | — |
| 2023-08-28 | $7.27 | $7.27 | 63,700 | — | — |
| 2023-08-25 | $7.21 | $7.21 | 68,900 | — | — |
| 2023-08-24 | $7.04 | $7.04 | 202,100 | — | — |
| 2023-08-23 | $7.40 | $7.40 | 99,300 | — | — |
| 2023-08-22 | $7.23 | $7.23 | 163,900 | — | — |
| 2023-08-21 | $7.12 | $7.12 | 103,600 | — | — |
| 2023-08-18 | $7.01 | $7.01 | 90,100 | — | — |
| 2023-08-17 | $7.21 | $7.21 | 169,000 | — | — |
| 2023-08-16 | $7.00 | $7.00 | 153,600 | — | — |
| 2023-08-15 | $7.06 | $7.06 | 92,900 | — | — |
| 2023-08-14 | $7.09 | $7.09 | 156,000 | — | — |
| 2023-08-11 | $7.21 | $7.21 | 124,100 | — | — |
| 2023-08-10 | $7.31 | $7.31 | 113,500 | — | — |
| 2023-08-09 | $7.38 | $7.38 | 266,800 | — | — |
| 2023-08-08 | $7.65 | $7.65 | 840,700 | — | — |
| 2023-08-07 | $6.27 | $6.27 | 204,500 | — | — |
| 2023-08-04 | $6.23 | $6.23 | 194,900 | — | — |
| 2023-08-03 | $6.31 | $6.31 | 278,000 | — | — |
| 2023-08-02 | $6.56 | $6.56 | 108,700 | — | — |
| 2023-08-01 | $6.62 | $6.62 | 132,500 | — | — |
| 2023-07-31 | $6.96 | $6.96 | 253,400 | — | — |
| 2023-07-28 | $6.37 | $6.37 | 481,600 | — | — |
| 2023-07-27 | $6.58 | $6.58 | 245,100 | — | — |
| 2023-07-26 | $6.97 | $6.97 | 226,100 | — | — |
| 2023-07-25 | $7.18 | $7.18 | 106,600 | — | — |
| 2023-07-24 | $7.55 | $7.55 | 87,200 | — | — |
| 2023-07-21 | $7.60 | $7.60 | 230,900 | — | — |
| 2023-07-20 | $7.46 | $7.46 | 97,600 | — | — |
| 2023-07-19 | $7.71 | $7.71 | 142,800 | — | — |
| 2023-07-18 | $7.82 | $7.82 | 120,100 | — | — |
| 2023-07-17 | $7.67 | $7.67 | 174,900 | — | — |
| 2023-07-14 | $7.30 | $7.30 | 195,300 | — | — |
| 2023-07-13 | $8.00 | $8.00 | 230,700 | — | — |
| 2023-07-12 | $8.20 | $8.20 | 440,600 | — | — |
| 2023-07-11 | $7.56 | $7.56 | 214,000 | — | — |
| 2023-07-10 | $7.56 | $7.56 | 343,700 | — | — |
| 2023-07-07 | $6.87 | $6.87 | 77,000 | — | — |
| 2023-07-06 | $6.73 | $6.73 | 223,300 | — | — |
| 2023-07-05 | $6.83 | $6.83 | 192,400 | — | — |
| 2023-07-03 | $6.97 | $6.97 | 86,100 | — | — |
| 2023-06-30 | $6.86 | $6.86 | 164,600 | — | — |
| 2023-06-29 | $6.77 | $6.77 | 185,400 | — | — |
| 2023-06-28 | $6.89 | $6.89 | 345,800 | — | — |
| 2023-06-27 | $6.74 | $6.74 | 135,900 | — | — |
| 2023-06-26 | $6.81 | $6.81 | 667,300 | — | — |
| 2023-06-23 | $7.23 | $7.23 | 657,300 | — | — |
| 2023-06-22 | $7.49 | $7.49 | 114,800 | — | — |
| 2023-06-21 | $7.64 | $7.64 | 207,000 | — | — |
| 2023-06-20 | $8.07 | $8.07 | 193,100 | — | — |
| 2023-06-16 | $8.48 | $8.48 | 474,000 | — | — |
| 2023-06-15 | $8.68 | $8.68 | 174,900 | — | — |
| 2023-06-14 | $8.90 | $8.90 | 191,700 | — | — |
| 2023-06-13 | $9.37 | $9.37 | 138,600 | — | — |
| 2023-06-12 | $9.41 | $9.41 | 115,200 | — | — |
| 2023-06-09 | $9.18 | $9.18 | 79,400 | — | — |
| 2023-06-08 | $9.18 | $9.18 | 105,700 | — | — |
| 2023-06-07 | $9.40 | $9.40 | 210,800 | — | — |
| 2023-06-06 | $9.63 | $9.63 | 241,700 | — | — |
| 2023-06-05 | $9.13 | $9.13 | 195,800 | — | — |
| 2023-06-02 | $9.09 | $9.09 | 207,300 | — | — |
| 2023-06-01 | $8.75 | $8.75 | 261,200 | — | — |
| 2023-05-31 | $8.71 | $8.71 | 459,400 | — | — |
| 2023-05-30 | $8.79 | $8.79 | 222,700 | — | — |
| 2023-05-26 | $9.11 | $9.11 | 238,400 | — | — |
| 2023-05-25 | $9.33 | $9.33 | 300,000 | — | — |
| 2023-05-24 | $9.68 | $9.68 | 515,900 | — | — |
| 2023-05-23 | $10.02 | $10.02 | 595,900 | — | — |
| 2023-05-22 | $8.59 | $8.59 | 191,000 | — | — |
| 2023-05-19 | $8.19 | $8.19 | 139,200 | — | — |
| 2023-05-18 | $7.95 | $7.95 | 139,600 | — | — |
| 2023-05-17 | $7.21 | $7.21 | 107,700 | — | — |
| 2023-05-16 | $6.93 | $6.93 | 169,700 | — | — |
| 2023-05-15 | $7.32 | $7.32 | 412,000 | — | — |
| 2023-05-12 | $7.48 | $7.48 | 146,300 | — | — |
| 2023-05-11 | $7.54 | $7.54 | 246,100 | — | — |
| 2023-05-10 | $7.74 | $7.74 | 193,400 | — | — |
| 2023-05-09 | $7.58 | $7.58 | 233,400 | — | — |
| 2023-05-08 | $7.14 | $7.14 | 84,700 | — | — |
| 2023-05-05 | $7.09 | $7.09 | 118,400 | — | — |
| 2023-05-04 | $7.03 | $7.03 | 360,000 | — | — |
| 2023-05-03 | $6.55 | $6.55 | 236,800 | — | — |
| 2023-05-02 | $5.78 | $5.78 | 188,000 | — | — |
| 2023-05-01 | $6.22 | $6.22 | 393,600 | — | — |
| 2023-04-28 | $6.76 | $6.76 | 210,800 | — | — |
| 2023-04-27 | $7.04 | $7.04 | 113,100 | — | — |
| 2023-04-26 | $6.95 | $6.95 | 119,700 | — | — |
| 2023-04-25 | $7.10 | $7.10 | 209,100 | — | — |
| 2023-04-24 | $7.59 | $7.59 | 176,100 | — | — |
| 2023-04-21 | $7.85 | $7.85 | 91,900 | — | — |
| 2023-04-20 | $7.90 | $7.90 | 62,200 | — | — |
| 2023-04-19 | $8.24 | $8.24 | 94,700 | — | — |
| 2023-04-18 | $8.37 | $8.37 | 102,700 | — | — |
| 2023-04-17 | $8.66 | $8.66 | 92,500 | — | — |
| 2023-04-14 | $8.33 | $8.33 | 149,600 | — | — |
| 2023-04-13 | $8.81 | $8.81 | 305,600 | — | — |
| 2023-04-12 | $8.61 | $8.61 | 124,700 | — | — |
| 2023-04-11 | $8.80 | $8.80 | 159,800 | — | — |
| 2023-04-10 | $8.44 | $8.44 | 245,000 | — | — |
| 2023-04-06 | $8.48 | $8.48 | 162,000 | — | — |
| 2023-04-05 | $8.02 | $8.02 | 147,000 | — | — |
| 2023-04-04 | $8.35 | $8.35 | 273,100 | — | — |
| 2023-04-03 | $8.52 | $8.52 | 289,900 | — | — |
| 2023-03-31 | $8.60 | $8.60 | 212,900 | — | — |
| 2023-03-30 | $8.12 | $8.12 | 117,000 | — | — |
| 2023-03-29 | $8.05 | $8.05 | 123,600 | — | — |
| 2023-03-28 | $7.87 | $7.87 | 190,200 | — | — |
| 2023-03-27 | $8.24 | $8.24 | 327,500 | — | — |
| 2023-03-24 | $7.89 | $7.89 | 238,300 | — | — |
| 2023-03-23 | $7.63 | $7.63 | 247,100 | — | — |
| 2023-03-22 | $7.54 | $7.54 | 636,500 | — | — |
| 2023-03-21 | $6.95 | $6.95 | 912,300 | — | — |
| 2023-03-20 | $6.61 | $6.61 | 351,200 | — | — |
| 2023-03-17 | $7.52 | $7.52 | 270,500 | — | — |
| 2023-03-16 | $8.63 | $8.63 | 151,200 | — | — |
| 2023-03-15 | $8.94 | $8.94 | 425,100 | — | — |
| 2023-03-14 | $8.26 | $8.26 | 537,500 | — | — |
| 2023-03-13 | $7.87 | $7.87 | 985,200 | — | — |
| 2023-03-10 | $8.02 | $8.02 | 658,500 | — | — |
| 2023-03-09 | $8.75 | $8.75 | 447,600 | — | — |
| 2023-03-08 | $9.00 | $9.00 | 219,900 | — | — |
| 2023-03-07 | $9.23 | $9.23 | 188,500 | — | — |
| 2023-03-06 | $8.97 | $8.97 | 211,500 | — | — |
| 2023-03-03 | $9.55 | $9.55 | 339,900 | — | — |
| 2023-03-02 | $9.31 | $9.31 | 234,700 | — | — |
| 2023-03-01 | $8.83 | $8.83 | 237,600 | — | — |
| 2023-02-28 | $9.00 | $9.00 | 693,100 | — | — |
| 2023-02-27 | $9.10 | $9.10 | 209,400 | — | — |
| 2023-02-24 | $9.58 | $9.58 | 174,400 | — | — |
| 2023-02-23 | $10.08 | $10.08 | 240,100 | — | — |
| 2023-02-22 | $9.62 | $9.62 | 263,600 | — | — |
| 2023-02-21 | $9.35 | $9.35 | 356,100 | — | — |
| 2023-02-17 | $10.55 | $10.55 | 268,100 | — | — |
| 2023-02-16 | $10.11 | $10.11 | 170,600 | — | — |
| 2023-02-15 | $10.29 | $10.29 | 164,100 | — | — |
| 2023-02-14 | $10.42 | $10.42 | 129,000 | — | — |
| 2023-02-13 | $10.36 | $10.36 | 196,300 | — | — |
| 2023-02-10 | $10.15 | $10.15 | 123,500 | — | — |
| 2023-02-09 | $10.10 | $10.10 | 287,400 | — | — |
| 2023-02-08 | $10.35 | $10.35 | 245,800 | — | — |
| 2023-02-07 | $10.41 | $10.41 | 208,900 | — | — |
| 2023-02-06 | $9.97 | $9.97 | 216,400 | — | — |
| 2023-02-03 | $10.44 | $10.44 | 147,400 | — | — |
| 2023-02-02 | $10.66 | $10.66 | 401,400 | — | — |
| 2023-02-01 | $9.43 | $9.43 | 174,500 | — | — |
| 2023-01-31 | $9.32 | $9.32 | 214,100 | — | — |
| 2023-01-30 | $9.00 | $9.00 | 161,600 | — | — |
| 2023-01-27 | $9.46 | $9.46 | 125,400 | — | — |
| 2023-01-26 | $9.31 | $9.31 | 358,400 | — | — |
| 2023-01-25 | $9.36 | $9.36 | 138,200 | — | — |
| 2023-01-24 | $9.08 | $9.08 | 120,700 | — | — |
| 2023-01-23 | $9.68 | $9.68 | 278,800 | — | — |
| 2023-01-20 | $9.18 | $9.18 | 131,100 | — | — |
| 2023-01-19 | $9.09 | $9.09 | 311,700 | — | — |
| 2023-01-18 | $9.22 | $9.22 | 297,500 | — | — |
| 2023-01-17 | $9.62 | $9.62 | 361,800 | — | — |
| 2023-01-13 | $8.83 | $8.83 | 181,300 | — | — |
| 2023-01-12 | $8.17 | $8.17 | 253,700 | — | — |
| 2023-01-11 | $8.34 | $8.34 | 294,500 | — | — |
| 2023-01-10 | $8.15 | $8.15 | 463,100 | — | — |
| 2023-01-09 | $7.32 | $7.32 | 413,100 | — | — |
| 2023-01-06 | $7.31 | $7.31 | 338,800 | — | — |
| 2023-01-05 | $7.45 | $7.45 | 233,400 | — | — |
| 2023-01-04 | $7.68 | $7.68 | 240,400 | — | — |
| 2023-01-03 | $7.34 | $7.34 | 338,200 | — | — |