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
- 2020-08-20 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 | $10.25 | $10.25 | 709,400 | — | — |
| 2023-12-28 | $10.42 | $10.42 | 545,900 | — | — |
| 2023-12-27 | $10.49 | $10.49 | 639,500 | — | — |
| 2023-12-26 | $10.45 | $10.45 | 473,800 | — | — |
| 2023-12-22 | $10.38 | $10.38 | 738,000 | — | — |
| 2023-12-21 | $10.32 | $10.32 | 955,400 | — | — |
| 2023-12-20 | $10.16 | $10.16 | 1,497,300 | — | — |
| 2023-12-19 | $10.28 | $10.28 | 1,828,500 | — | — |
| 2023-12-18 | $10.24 | $10.24 | 1,400,900 | — | — |
| 2023-12-15 | $10.12 | $10.12 | 2,386,200 | — | — |
| 2023-12-14 | $10.08 | $10.08 | 2,077,200 | — | — |
| 2023-12-13 | $10.02 | $10.02 | 1,917,500 | — | — |
| 2023-12-12 | $9.72 | $9.72 | 1,031,500 | — | — |
| 2023-12-11 | $9.60 | $9.60 | 957,400 | — | — |
| 2023-12-08 | $9.39 | $9.39 | 1,359,100 | — | — |
| 2023-12-07 | $9.31 | $9.31 | 1,032,000 | — | — |
| 2023-12-06 | $9.10 | $9.10 | 698,700 | — | — |
| 2023-12-05 | $9.16 | $9.16 | 816,500 | — | — |
| 2023-12-04 | $9.11 | $9.11 | 873,500 | — | — |
| 2023-12-01 | $8.89 | $8.89 | 963,200 | — | — |
| 2023-11-30 | $8.93 | $8.93 | 1,579,200 | — | — |
| 2023-11-29 | $8.88 | $8.88 | 658,700 | — | — |
| 2023-11-28 | $8.90 | $8.90 | 917,700 | — | — |
| 2023-11-27 | $8.90 | $8.90 | 528,700 | — | — |
| 2023-11-24 | $8.76 | $8.76 | 292,800 | — | — |
| 2023-11-22 | $8.73 | $8.73 | 540,400 | — | — |
| 2023-11-21 | $8.72 | $8.72 | 793,500 | — | — |
| 2023-11-20 | $8.83 | $8.83 | 651,900 | — | — |
| 2023-11-17 | $8.68 | $8.68 | 1,107,800 | — | — |
| 2023-11-16 | $8.48 | $8.48 | 619,900 | — | — |
| 2023-11-15 | $8.71 | $8.71 | 1,710,200 | — | — |
| 2023-11-14 | $8.68 | $8.68 | 1,604,400 | — | — |
| 2023-11-13 | $8.20 | $8.20 | 805,700 | — | — |
| 2023-11-10 | $8.14 | $8.14 | 686,000 | — | — |
| 2023-11-09 | $7.98 | $7.98 | 691,400 | — | — |
| 2023-11-08 | $8.20 | $8.20 | 787,800 | — | — |
| 2023-11-07 | $8.30 | $8.30 | 799,100 | — | — |
| 2023-11-06 | $8.29 | $8.29 | 939,500 | — | — |
| 2023-11-03 | $8.19 | $8.19 | 1,612,800 | — | — |
| 2023-11-02 | $7.72 | $7.72 | 1,911,100 | — | — |
| 2023-11-01 | $6.76 | $6.76 | 1,449,700 | — | — |
| 2023-10-31 | $6.93 | $6.93 | 710,800 | — | — |
| 2023-10-30 | $6.91 | $6.91 | 767,300 | — | — |
| 2023-10-27 | $6.80 | $6.80 | 678,800 | — | — |
| 2023-10-26 | $6.87 | $6.87 | 807,100 | — | — |
| 2023-10-25 | $6.91 | $6.91 | 811,900 | — | — |
| 2023-10-24 | $7.03 | $7.03 | 590,700 | — | — |
| 2023-10-23 | $7.00 | $7.00 | 705,800 | — | — |
| 2023-10-20 | $7.01 | $7.01 | 692,000 | — | — |
| 2023-10-19 | $7.00 | $7.00 | 796,400 | — | — |
| 2023-10-18 | $7.23 | $7.23 | 566,600 | — | — |
| 2023-10-17 | $7.33 | $7.33 | 815,000 | — | — |
| 2023-10-16 | $7.17 | $7.17 | 1,066,800 | — | — |
| 2023-10-13 | $7.11 | $7.11 | 777,200 | — | — |
| 2023-10-12 | $7.10 | $7.10 | 853,300 | — | — |
| 2023-10-11 | $7.24 | $7.24 | 472,700 | — | — |
| 2023-10-10 | $7.29 | $7.29 | 1,194,600 | — | — |
| 2023-10-09 | $7.15 | $7.15 | 830,400 | — | — |
| 2023-10-06 | $7.39 | $7.39 | 1,470,900 | — | — |
| 2023-10-05 | $7.40 | $7.40 | 1,300,200 | — | — |
| 2023-10-04 | $7.48 | $7.48 | 678,400 | — | — |
| 2023-10-03 | $7.38 | $7.38 | 1,267,400 | — | — |
| 2023-10-02 | $7.47 | $7.47 | 861,600 | — | — |
| 2023-09-29 | $7.47 | $7.47 | 1,212,500 | — | — |
| 2023-09-28 | $7.44 | $7.44 | 1,215,600 | — | — |
| 2023-09-27 | $7.44 | $7.44 | 1,572,800 | — | — |
| 2023-09-26 | $7.56 | $7.56 | 1,316,800 | — | — |
| 2023-09-25 | $8.07 | $8.07 | 1,597,200 | — | — |
| 2023-09-22 | $7.81 | $7.81 | 1,265,900 | — | — |
| 2023-09-21 | $7.60 | $7.60 | 942,900 | — | — |
| 2023-09-20 | $7.70 | $7.70 | 666,400 | — | — |
| 2023-09-19 | $7.64 | $7.64 | 721,300 | — | — |
| 2023-09-18 | $7.69 | $7.69 | 1,043,500 | — | — |
| 2023-09-15 | $7.73 | $7.73 | 5,468,300 | — | — |
| 2023-09-14 | $7.70 | $7.70 | 1,323,900 | — | — |
| 2023-09-13 | $7.61 | $7.61 | 1,111,700 | — | — |
| 2023-09-12 | $7.70 | $7.70 | 691,300 | — | — |
| 2023-09-11 | $7.74 | $7.74 | 708,700 | — | — |
| 2023-09-08 | $7.88 | $7.88 | 999,500 | — | — |
| 2023-09-07 | $7.91 | $7.91 | 1,068,100 | — | — |
| 2023-09-06 | $7.82 | $7.82 | 1,297,000 | — | — |
| 2023-09-05 | $8.24 | $8.24 | 870,400 | — | — |
| 2023-09-01 | $8.55 | $8.55 | 979,600 | — | — |
| 2023-08-31 | $8.54 | $8.54 | 1,661,100 | — | — |
| 2023-08-30 | $8.47 | $8.47 | 930,700 | — | — |
| 2023-08-29 | $8.36 | $8.36 | 838,200 | — | — |
| 2023-08-28 | $8.24 | $8.24 | 1,028,400 | — | — |
| 2023-08-25 | $8.10 | $8.10 | 872,100 | — | — |
| 2023-08-24 | $7.91 | $7.91 | 831,400 | — | — |
| 2023-08-23 | $8.00 | $8.00 | 853,100 | — | — |
| 2023-08-22 | $7.83 | $7.83 | 1,081,400 | — | — |
| 2023-08-21 | $7.76 | $7.76 | 1,116,000 | — | — |
| 2023-08-18 | $7.60 | $7.60 | 1,129,600 | — | — |
| 2023-08-17 | $7.54 | $7.54 | 715,400 | — | — |
| 2023-08-16 | $7.58 | $7.58 | 604,700 | — | — |
| 2023-08-15 | $7.65 | $7.65 | 1,957,500 | — | — |
| 2023-08-14 | $7.67 | $7.67 | 1,690,900 | — | — |
| 2023-08-11 | $7.79 | $7.79 | 712,100 | — | — |
| 2023-08-10 | $7.77 | $7.77 | 974,800 | — | — |
| 2023-08-09 | $7.86 | $7.86 | 757,300 | — | — |
| 2023-08-08 | $7.89 | $7.89 | 802,700 | — | — |
| 2023-08-07 | $7.99 | $7.99 | 851,300 | — | — |
| 2023-08-04 | $7.82 | $7.82 | 813,700 | — | — |
| 2023-08-03 | $7.80 | $7.80 | 1,667,500 | — | — |
| 2023-08-02 | $7.94 | $7.94 | 1,519,300 | — | — |
| 2023-08-01 | $7.54 | $7.54 | 1,021,000 | — | — |
| 2023-07-31 | $7.55 | $7.55 | 1,298,000 | — | — |
| 2023-07-28 | $7.43 | $7.43 | 1,269,800 | — | — |
| 2023-07-27 | $7.38 | $7.38 | 1,292,900 | — | — |
| 2023-07-26 | $7.79 | $7.79 | 739,000 | — | — |
| 2023-07-25 | $7.76 | $7.76 | 890,600 | — | — |
| 2023-07-24 | $7.68 | $7.68 | 685,900 | — | — |
| 2023-07-21 | $7.85 | $7.85 | 865,000 | — | — |
| 2023-07-20 | $7.92 | $7.92 | 921,800 | — | — |
| 2023-07-19 | $7.93 | $7.93 | 885,900 | — | — |
| 2023-07-18 | $8.11 | $8.11 | 637,600 | — | — |
| 2023-07-17 | $8.20 | $8.20 | 514,200 | — | — |
| 2023-07-14 | $8.17 | $8.17 | 642,200 | — | — |
| 2023-07-13 | $8.37 | $8.37 | 568,900 | — | — |
| 2023-07-12 | $8.36 | $8.36 | 1,358,700 | — | — |
| 2023-07-11 | $8.38 | $8.38 | 2,137,200 | — | — |
| 2023-07-10 | $8.30 | $8.30 | 748,500 | — | — |
| 2023-07-07 | $7.89 | $7.89 | 543,400 | — | — |
| 2023-07-06 | $7.89 | $7.89 | 534,800 | — | — |
| 2023-07-05 | $8.19 | $8.19 | 702,100 | — | — |
| 2023-07-03 | $8.32 | $8.32 | 385,300 | — | — |
| 2023-06-30 | $8.45 | $8.45 | 1,005,100 | — | — |
| 2023-06-29 | $8.17 | $8.17 | 789,600 | — | — |
| 2023-06-28 | $8.22 | $8.22 | 1,386,500 | — | — |
| 2023-06-27 | $7.81 | $7.81 | 1,102,500 | — | — |
| 2023-06-26 | $7.78 | $7.78 | 1,661,500 | — | — |
| 2023-06-23 | $8.24 | $8.24 | 8,628,000 | — | — |
| 2023-06-22 | $8.32 | $8.32 | 749,900 | — | — |
| 2023-06-21 | $8.26 | $8.26 | 1,882,300 | — | — |
| 2023-06-20 | $8.25 | $8.25 | 1,726,400 | — | — |
| 2023-06-16 | $8.20 | $8.20 | 2,492,500 | — | — |
| 2023-06-15 | $8.21 | $8.21 | 1,418,000 | — | — |
| 2023-06-14 | $8.04 | $8.04 | 1,799,700 | — | — |
| 2023-06-13 | $8.27 | $8.27 | 2,894,800 | — | — |
| 2023-06-12 | $8.07 | $8.07 | 946,600 | — | — |
| 2023-06-09 | $8.00 | $8.00 | 693,400 | — | — |
| 2023-06-08 | $8.17 | $8.17 | 799,600 | — | — |
| 2023-06-07 | $8.35 | $8.35 | 1,246,900 | — | — |
| 2023-06-06 | $8.14 | $8.14 | 1,258,800 | — | — |
| 2023-06-05 | $7.89 | $7.89 | 831,100 | — | — |
| 2023-06-02 | $8.15 | $8.15 | 1,182,800 | — | — |
| 2023-06-01 | $7.98 | $7.98 | 851,100 | — | — |
| 2023-05-31 | $7.91 | $7.91 | 4,118,400 | — | — |
| 2023-05-30 | $7.87 | $7.87 | 1,144,600 | — | — |
| 2023-05-26 | $7.80 | $7.80 | 911,300 | — | — |
| 2023-05-25 | $7.44 | $7.44 | 711,700 | — | — |
| 2023-05-24 | $7.48 | $7.48 | 973,900 | — | — |
| 2023-05-23 | $7.85 | $7.85 | 1,114,500 | — | — |
| 2023-05-22 | $7.87 | $7.87 | 1,318,700 | — | — |
| 2023-05-19 | $7.66 | $7.66 | 892,300 | — | — |
| 2023-05-18 | $7.74 | $7.74 | 1,352,800 | — | — |
| 2023-05-17 | $7.78 | $7.78 | 962,800 | — | — |
| 2023-05-16 | $7.56 | $7.56 | 1,031,200 | — | — |
| 2023-05-15 | $7.52 | $7.52 | 1,348,500 | — | — |
| 2023-05-12 | $7.54 | $7.54 | 5,325,800 | — | — |
| 2023-05-11 | $7.92 | $7.92 | 892,700 | — | — |
| 2023-05-10 | $8.21 | $8.21 | 837,500 | — | — |
| 2023-05-09 | $8.51 | $8.51 | 1,180,100 | — | — |
| 2023-05-08 | $8.38 | $8.38 | 837,900 | — | — |
| 2023-05-05 | $8.49 | $8.49 | 1,412,800 | — | — |
| 2023-05-04 | $8.43 | $8.43 | 876,700 | — | — |
| 2023-05-03 | $8.42 | $8.42 | 1,081,500 | — | — |
| 2023-05-02 | $8.06 | $8.06 | 1,327,200 | — | — |
| 2023-05-01 | $8.24 | $8.24 | 803,500 | — | — |
| 2023-04-28 | $8.10 | $8.10 | 1,880,100 | — | — |
| 2023-04-27 | $8.04 | $8.04 | 1,934,700 | — | — |
| 2023-04-26 | $7.97 | $7.97 | 1,753,200 | — | — |
| 2023-04-25 | $8.20 | $8.20 | 714,400 | — | — |
| 2023-04-24 | $8.30 | $8.30 | 538,200 | — | — |
| 2023-04-21 | $8.44 | $8.44 | 752,200 | — | — |
| 2023-04-20 | $8.15 | $8.15 | 502,300 | — | — |
| 2023-04-19 | $8.35 | $8.35 | 453,300 | — | — |
| 2023-04-18 | $8.43 | $8.43 | 458,500 | — | — |
| 2023-04-17 | $8.50 | $8.50 | 426,900 | — | — |
| 2023-04-14 | $8.42 | $8.42 | 1,203,200 | — | — |
| 2023-04-13 | $8.48 | $8.48 | 398,200 | — | — |
| 2023-04-12 | $8.37 | $8.37 | 428,000 | — | — |
| 2023-04-11 | $8.30 | $8.30 | 591,800 | — | — |
| 2023-04-10 | $8.18 | $8.18 | 1,089,000 | — | — |
| 2023-04-06 | $8.23 | $8.23 | 587,800 | — | — |
| 2023-04-05 | $8.20 | $8.20 | 1,036,400 | — | — |
| 2023-04-04 | $8.36 | $8.36 | 606,800 | — | — |
| 2023-04-03 | $8.43 | $8.43 | 879,800 | — | — |
| 2023-03-31 | $8.54 | $8.54 | 1,125,800 | — | — |
| 2023-03-30 | $8.33 | $8.33 | 1,123,700 | — | — |
| 2023-03-29 | $8.06 | $8.06 | 838,000 | — | — |
| 2023-03-28 | $8.05 | $8.05 | 1,939,900 | — | — |
| 2023-03-27 | $7.79 | $7.79 | 1,549,800 | — | — |
| 2023-03-24 | $7.42 | $7.42 | 605,600 | — | — |
| 2023-03-23 | $7.43 | $7.43 | 1,826,700 | — | — |
| 2023-03-22 | $7.37 | $7.37 | 1,320,500 | — | — |
| 2023-03-21 | $7.46 | $7.46 | 1,123,500 | — | — |
| 2023-03-20 | $7.26 | $7.26 | 1,217,200 | — | — |
| 2023-03-17 | $7.28 | $7.28 | 1,492,300 | — | — |
| 2023-03-16 | $7.46 | $7.46 | 1,587,600 | — | — |
| 2023-03-15 | $7.44 | $7.44 | 1,119,500 | — | — |
| 2023-03-14 | $7.59 | $7.59 | 1,408,800 | — | — |
| 2023-03-13 | $7.67 | $7.67 | 1,243,700 | — | — |
| 2023-03-10 | $7.83 | $7.83 | 1,642,600 | — | — |
| 2023-03-09 | $8.03 | $8.03 | 1,254,800 | — | — |
| 2023-03-08 | $8.27 | $8.27 | 1,366,100 | — | — |
| 2023-03-07 | $8.30 | $8.30 | 1,750,900 | — | — |
| 2023-03-06 | $8.40 | $8.40 | 2,762,800 | — | — |
| 2023-03-03 | $9.23 | $9.23 | 11,741,300 | — | — |
| 2023-03-02 | $9.20 | $9.20 | 1,711,400 | — | — |
| 2023-03-01 | $9.10 | $9.10 | 978,700 | — | — |
| 2023-02-28 | $9.08 | $9.08 | 1,185,800 | — | — |
| 2023-02-27 | $8.97 | $8.97 | 1,064,300 | — | — |
| 2023-02-24 | $9.18 | $9.18 | 1,089,700 | — | — |
| 2023-02-23 | $9.22 | $9.22 | 1,657,900 | — | — |
| 2023-02-22 | $9.12 | $9.12 | 1,698,300 | — | — |
| 2023-02-21 | $9.46 | $9.46 | 2,598,200 | — | — |
| 2023-02-17 | $8.75 | $8.75 | 1,393,400 | — | — |
| 2023-02-16 | $8.61 | $8.61 | 1,348,300 | — | — |
| 2023-02-15 | $8.61 | $8.61 | 1,854,300 | — | — |
| 2023-02-14 | $8.45 | $8.45 | 4,300,900 | — | — |
| 2023-02-13 | $7.45 | $7.45 | 1,285,700 | — | — |
| 2023-02-10 | $7.34 | $7.34 | 1,114,200 | — | — |
| 2023-02-09 | $7.50 | $7.50 | 1,024,300 | — | — |
| 2023-02-08 | $7.91 | $7.91 | 1,483,700 | — | — |
| 2023-02-07 | $8.11 | $8.11 | 1,404,400 | — | — |
| 2023-02-06 | $8.11 | $8.11 | 987,300 | — | — |
| 2023-02-03 | $8.18 | $8.18 | 1,165,500 | — | — |
| 2023-02-02 | $8.21 | $8.21 | 2,237,800 | — | — |
| 2023-02-01 | $8.06 | $8.06 | 1,603,800 | — | — |
| 2023-01-31 | $7.95 | $7.95 | 2,116,900 | — | — |
| 2023-01-30 | $7.84 | $7.84 | 1,439,600 | — | — |
| 2023-01-27 | $7.84 | $7.84 | 1,174,700 | — | — |
| 2023-01-26 | $7.88 | $7.88 | 1,095,400 | — | — |
| 2023-01-25 | $7.73 | $7.73 | 805,200 | — | — |
| 2023-01-24 | $7.70 | $7.70 | 696,000 | — | — |
| 2023-01-23 | $7.67 | $7.67 | 1,106,400 | — | — |
| 2023-01-20 | $7.59 | $7.59 | 1,392,800 | — | — |
| 2023-01-19 | $7.51 | $7.51 | 1,357,900 | — | — |
| 2023-01-18 | $7.55 | $7.55 | 2,149,800 | — | — |
| 2023-01-17 | $7.58 | $7.58 | 2,277,100 | — | — |
| 2023-01-13 | $7.42 | $7.42 | 1,540,100 | — | — |
| 2023-01-12 | $7.39 | $7.39 | 1,252,200 | — | — |
| 2023-01-11 | $7.25 | $7.25 | 3,307,600 | — | — |
| 2023-01-10 | $7.12 | $7.12 | 1,624,600 | — | — |
| 2023-01-09 | $6.84 | $6.84 | 2,843,500 | — | — |
| 2023-01-06 | $6.88 | $6.88 | 1,472,400 | — | — |
| 2023-01-05 | $6.83 | $6.83 | 1,392,400 | — | — |
| 2023-01-04 | $6.84 | $6.84 | 1,947,100 | — | — |
| 2023-01-03 | $6.66 | $6.66 | 785,300 | — | — |