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
- 2023-02-10 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 | $8.60 | $8.60 | 139,300 | — | — |
| 2023-12-28 | $8.57 | $8.57 | 82,600 | — | — |
| 2023-12-27 | $8.34 | $8.34 | 55,800 | — | — |
| 2023-12-26 | $8.16 | $8.16 | 164,500 | — | — |
| 2023-12-22 | $8.09 | $8.09 | 230,700 | — | — |
| 2023-12-21 | $7.47 | $7.47 | 101,100 | — | — |
| 2023-12-20 | $7.60 | $7.60 | 62,200 | — | — |
| 2023-12-19 | $8.00 | $8.00 | 88,000 | — | — |
| 2023-12-18 | $7.86 | $7.86 | 119,300 | — | — |
| 2023-12-15 | $8.06 | $8.06 | 841,800 | — | — |
| 2023-12-14 | $8.25 | $8.25 | 96,000 | — | — |
| 2023-12-13 | $8.04 | $8.04 | 153,300 | — | — |
| 2023-12-12 | $7.09 | $7.09 | 188,200 | — | — |
| 2023-12-11 | $7.02 | $7.02 | 325,700 | — | — |
| 2023-12-08 | $7.18 | $7.18 | 187,800 | — | — |
| 2023-12-07 | $6.90 | $6.90 | 188,900 | — | — |
| 2023-12-06 | $6.53 | $6.53 | 93,200 | — | — |
| 2023-12-05 | $6.80 | $6.80 | 89,000 | — | — |
| 2023-12-04 | $6.74 | $6.74 | 149,300 | — | — |
| 2023-12-01 | $7.20 | $7.20 | 131,300 | — | — |
| 2023-11-30 | $6.66 | $6.66 | 142,300 | — | — |
| 2023-11-29 | $6.75 | $6.75 | 138,100 | — | — |
| 2023-11-28 | $6.65 | $6.65 | 127,200 | — | — |
| 2023-11-27 | $6.44 | $6.44 | 196,300 | — | — |
| 2023-11-24 | $6.27 | $6.27 | 100,400 | — | — |
| 2023-11-22 | $5.96 | $5.96 | 637,900 | — | — |
| 2023-11-21 | $6.02 | $6.02 | 114,800 | — | — |
| 2023-11-20 | $6.43 | $6.43 | 102,700 | — | — |
| 2023-11-17 | $6.83 | $6.83 | 167,300 | — | — |
| 2023-11-16 | $6.71 | $6.71 | 128,600 | — | — |
| 2023-11-15 | $6.78 | $6.78 | 137,100 | — | — |
| 2023-11-14 | $7.15 | $7.15 | 322,300 | — | — |
| 2023-11-13 | $6.36 | $6.36 | 149,400 | — | — |
| 2023-11-10 | $6.45 | $6.45 | 176,800 | — | — |
| 2023-11-09 | $7.40 | $7.40 | 66,100 | — | — |
| 2023-11-08 | $8.16 | $8.16 | 254,100 | — | — |
| 2023-11-07 | $8.75 | $8.75 | 382,100 | — | — |
| 2023-11-06 | $8.10 | $8.10 | 713,500 | — | — |
| 2023-11-03 | $8.31 | $8.31 | 408,700 | — | — |
| 2023-11-02 | $7.80 | $7.80 | 246,100 | — | — |
| 2023-11-01 | $7.75 | $7.75 | 79,400 | — | — |
| 2023-10-31 | $7.73 | $7.73 | 231,900 | — | — |
| 2023-10-30 | $8.07 | $8.07 | 317,500 | — | — |
| 2023-10-27 | $7.60 | $7.60 | 92,800 | — | — |
| 2023-10-26 | $8.05 | $8.05 | 96,400 | — | — |
| 2023-10-25 | $8.18 | $8.18 | 98,400 | — | — |
| 2023-10-24 | $8.77 | $8.77 | 213,300 | — | — |
| 2023-10-23 | $8.41 | $8.41 | 241,500 | — | — |
| 2023-10-20 | $8.36 | $8.36 | 99,200 | — | — |
| 2023-10-19 | $8.15 | $8.15 | 119,200 | — | — |
| 2023-10-18 | $8.92 | $8.92 | 70,800 | — | — |
| 2023-10-17 | $9.36 | $9.36 | 116,500 | — | — |
| 2023-10-16 | $9.53 | $9.53 | 99,500 | — | — |
| 2023-10-13 | $9.06 | $9.06 | 104,000 | — | — |
| 2023-10-12 | $8.58 | $8.58 | 85,900 | — | — |
| 2023-10-11 | $9.38 | $9.38 | 56,400 | — | — |
| 2023-10-10 | $9.69 | $9.69 | 57,100 | — | — |
| 2023-10-09 | $9.39 | $9.39 | 55,000 | — | — |
| 2023-10-06 | $9.76 | $9.76 | 73,900 | — | — |
| 2023-10-05 | $9.84 | $9.84 | 89,100 | — | — |
| 2023-10-04 | $9.27 | $9.27 | 221,400 | — | — |
| 2023-10-03 | $9.23 | $9.23 | 73,800 | — | — |
| 2023-10-02 | $9.13 | $9.13 | 87,100 | — | — |
| 2023-09-29 | $9.51 | $9.51 | 102,700 | — | — |
| 2023-09-28 | $9.30 | $9.30 | 241,500 | — | — |
| 2023-09-27 | $9.85 | $9.85 | 88,500 | — | — |
| 2023-09-26 | $10.10 | $10.10 | 100,100 | — | — |
| 2023-09-25 | $10.22 | $10.22 | 110,400 | — | — |
| 2023-09-22 | $10.74 | $10.74 | 129,100 | — | — |
| 2023-09-21 | $10.72 | $10.72 | 773,400 | — | — |
| 2023-09-20 | $10.16 | $10.16 | 96,900 | — | — |
| 2023-09-19 | $10.68 | $10.68 | 268,200 | — | — |
| 2023-09-18 | $10.94 | $10.94 | 115,900 | — | — |
| 2023-09-15 | $11.51 | $11.51 | 258,900 | — | — |
| 2023-09-14 | $11.95 | $11.95 | 170,100 | — | — |
| 2023-09-13 | $12.02 | $12.02 | 200,600 | — | — |
| 2023-09-12 | $12.01 | $12.01 | 196,000 | — | — |
| 2023-09-11 | $12.00 | $12.00 | 276,200 | — | — |
| 2023-09-08 | $11.85 | $11.85 | 123,400 | — | — |
| 2023-09-07 | $11.72 | $11.72 | 224,500 | — | — |
| 2023-09-06 | $12.12 | $12.12 | 206,400 | — | — |
| 2023-09-05 | $12.20 | $12.20 | 137,500 | — | — |
| 2023-09-01 | $12.92 | $12.92 | 115,700 | — | — |
| 2023-08-31 | $12.84 | $12.84 | 224,000 | — | — |
| 2023-08-30 | $12.85 | $12.85 | 280,900 | — | — |
| 2023-08-29 | $12.58 | $12.58 | 226,600 | — | — |
| 2023-08-28 | $12.97 | $12.97 | 363,700 | — | — |
| 2023-08-25 | $13.00 | $13.00 | 204,800 | — | — |
| 2023-08-24 | $12.93 | $12.93 | 105,400 | — | — |
| 2023-08-23 | $12.97 | $12.97 | 327,000 | — | — |
| 2023-08-22 | $13.05 | $13.05 | 359,500 | — | — |
| 2023-08-21 | $11.99 | $11.99 | 204,800 | — | — |
| 2023-08-18 | $12.18 | $12.18 | 278,900 | — | — |
| 2023-08-17 | $12.18 | $12.18 | 226,500 | — | — |
| 2023-08-16 | $12.22 | $12.22 | 158,800 | — | — |
| 2023-08-15 | $12.47 | $12.47 | 130,900 | — | — |
| 2023-08-14 | $13.25 | $13.25 | 171,000 | — | — |
| 2023-08-11 | $12.81 | $12.81 | 324,200 | — | — |
| 2023-08-10 | $13.12 | $13.12 | 570,200 | — | — |
| 2023-08-09 | $13.23 | $13.23 | 996,400 | — | — |
| 2023-08-08 | $13.37 | $13.37 | 236,300 | — | — |
| 2023-08-07 | $12.50 | $12.50 | 189,700 | — | — |
| 2023-08-04 | $13.30 | $13.30 | 64,100 | — | — |
| 2023-08-03 | $13.64 | $13.64 | 57,000 | — | — |
| 2023-08-02 | $13.65 | $13.65 | 73,100 | — | — |
| 2023-08-01 | $13.85 | $13.85 | 174,900 | — | — |
| 2023-07-31 | $14.13 | $14.13 | 76,600 | — | — |
| 2023-07-28 | $14.53 | $14.53 | 106,600 | — | — |
| 2023-07-27 | $13.98 | $13.98 | 42,900 | — | — |
| 2023-07-26 | $14.85 | $14.85 | 48,100 | — | — |
| 2023-07-25 | $14.77 | $14.77 | 46,300 | — | — |
| 2023-07-24 | $14.92 | $14.92 | 35,500 | — | — |
| 2023-07-21 | $15.11 | $15.11 | 115,900 | — | — |
| 2023-07-20 | $14.84 | $14.84 | 57,300 | — | — |
| 2023-07-19 | $14.99 | $14.99 | 83,300 | — | — |
| 2023-07-18 | $14.92 | $14.92 | 152,200 | — | — |
| 2023-07-17 | $14.99 | $14.99 | 179,100 | — | — |
| 2023-07-14 | $15.52 | $15.52 | 115,500 | — | — |
| 2023-07-13 | $15.54 | $15.54 | 41,500 | — | — |
| 2023-07-12 | $15.55 | $15.55 | 266,400 | — | — |
| 2023-07-11 | $15.25 | $15.25 | 85,200 | — | — |
| 2023-07-10 | $15.37 | $15.37 | 380,300 | — | — |
| 2023-07-07 | $15.51 | $15.51 | 236,400 | — | — |
| 2023-07-06 | $15.50 | $15.50 | 188,700 | — | — |
| 2023-07-05 | $15.76 | $15.76 | 263,000 | — | — |
| 2023-07-03 | $15.97 | $15.97 | 175,300 | — | — |
| 2023-06-30 | $17.05 | $17.05 | 103,300 | — | — |
| 2023-06-29 | $16.57 | $16.57 | 176,900 | — | — |
| 2023-06-28 | $17.10 | $17.10 | 94,200 | — | — |
| 2023-06-27 | $16.14 | $16.14 | 105,800 | — | — |
| 2023-06-26 | $15.30 | $15.30 | 498,000 | — | — |
| 2023-06-23 | $15.95 | $15.95 | 613,800 | — | — |
| 2023-06-22 | $16.09 | $16.09 | 262,400 | — | — |
| 2023-06-21 | $16.42 | $16.42 | 606,500 | — | — |
| 2023-06-20 | $16.00 | $16.00 | 362,900 | — | — |
| 2023-06-16 | $15.75 | $15.75 | 269,200 | — | — |
| 2023-06-15 | $15.58 | $15.58 | 272,300 | — | — |
| 2023-06-14 | $15.95 | $15.95 | 204,500 | — | — |
| 2023-06-13 | $15.82 | $15.82 | 128,500 | — | — |
| 2023-06-12 | $14.97 | $14.97 | 70,800 | — | — |
| 2023-06-09 | $14.82 | $14.82 | 340,300 | — | — |
| 2023-06-08 | $15.34 | $15.34 | 65,300 | — | — |
| 2023-06-07 | $15.12 | $15.12 | 186,800 | — | — |
| 2023-06-06 | $15.26 | $15.26 | 193,900 | — | — |
| 2023-06-05 | $14.61 | $14.61 | 80,000 | — | — |
| 2023-06-02 | $14.72 | $14.72 | 135,400 | — | — |
| 2023-06-01 | $14.47 | $14.47 | 99,700 | — | — |
| 2023-05-31 | $14.54 | $14.54 | 144,900 | — | — |
| 2023-05-30 | $14.31 | $14.31 | 88,700 | — | — |
| 2023-05-26 | $14.08 | $14.08 | 113,800 | — | — |
| 2023-05-25 | $14.12 | $14.12 | 83,500 | — | — |
| 2023-05-24 | $15.23 | $15.23 | 38,100 | — | — |
| 2023-05-23 | $15.68 | $15.68 | 53,900 | — | — |
| 2023-05-22 | $15.85 | $15.85 | 121,200 | — | — |
| 2023-05-19 | $15.51 | $15.51 | 52,800 | — | — |
| 2023-05-18 | $15.86 | $15.86 | 48,200 | — | — |
| 2023-05-17 | $16.02 | $16.02 | 107,300 | — | — |
| 2023-05-16 | $15.45 | $15.45 | 66,300 | — | — |
| 2023-05-15 | $16.19 | $16.19 | 87,400 | — | — |
| 2023-05-12 | $16.15 | $16.15 | 85,200 | — | — |
| 2023-05-11 | $16.04 | $16.04 | 68,200 | — | — |
| 2023-05-10 | $16.10 | $16.10 | 121,800 | — | — |
| 2023-05-09 | $16.74 | $16.74 | 108,800 | — | — |
| 2023-05-08 | $16.16 | $16.16 | 96,500 | — | — |
| 2023-05-05 | $15.67 | $15.67 | 98,500 | — | — |
| 2023-05-04 | $14.65 | $14.65 | 225,800 | — | — |
| 2023-05-03 | $14.20 | $14.20 | 186,400 | — | — |
| 2023-05-02 | $13.53 | $13.53 | 27,100 | — | — |
| 2023-05-01 | $13.66 | $13.66 | 63,800 | — | — |
| 2023-04-28 | $13.45 | $13.45 | 53,800 | — | — |
| 2023-04-27 | $13.08 | $13.08 | 53,900 | — | — |
| 2023-04-26 | $12.86 | $12.86 | 80,300 | — | — |
| 2023-04-25 | $13.42 | $13.42 | 79,800 | — | — |
| 2023-04-24 | $13.70 | $13.70 | 73,900 | — | — |
| 2023-04-21 | $14.23 | $14.23 | 28,800 | — | — |
| 2023-04-20 | $13.77 | $13.77 | 74,100 | — | — |
| 2023-04-19 | $14.49 | $14.49 | 77,400 | — | — |
| 2023-04-18 | $13.62 | $13.62 | 83,600 | — | — |
| 2023-04-17 | $13.55 | $13.55 | 198,500 | — | — |
| 2023-04-14 | $13.20 | $13.20 | 116,600 | — | — |
| 2023-04-13 | $13.44 | $13.44 | 74,700 | — | — |
| 2023-04-12 | $13.59 | $13.59 | 159,700 | — | — |
| 2023-04-11 | $13.56 | $13.56 | 78,000 | — | — |
| 2023-04-10 | $14.67 | $14.67 | 75,300 | — | — |
| 2023-04-06 | $13.56 | $13.56 | 115,800 | — | — |
| 2023-04-05 | $13.94 | $13.94 | 168,400 | — | — |
| 2023-04-04 | $14.43 | $14.43 | 101,800 | — | — |
| 2023-04-03 | $15.36 | $15.36 | 67,800 | — | — |
| 2023-03-31 | $15.66 | $15.66 | 135,600 | — | — |
| 2023-03-30 | $15.65 | $15.65 | 104,900 | — | — |
| 2023-03-29 | $14.85 | $14.85 | 247,600 | — | — |
| 2023-03-28 | $14.87 | $14.87 | 107,200 | — | — |
| 2023-03-27 | $15.97 | $15.97 | 68,800 | — | — |
| 2023-03-24 | $15.13 | $15.13 | 94,200 | — | — |
| 2023-03-23 | $15.44 | $15.44 | 137,800 | — | — |
| 2023-03-22 | $14.36 | $14.36 | 237,700 | — | — |
| 2023-03-21 | $14.43 | $14.43 | 293,800 | — | — |
| 2023-03-20 | $14.85 | $14.85 | 259,100 | — | — |
| 2023-03-17 | $15.44 | $15.44 | 2,434,400 | — | — |
| 2023-03-16 | $15.38 | $15.38 | 371,100 | — | — |
| 2023-03-15 | $16.35 | $16.35 | 222,100 | — | — |
| 2023-03-14 | $16.93 | $16.93 | 145,000 | — | — |
| 2023-03-13 | $16.20 | $16.20 | 332,500 | — | — |
| 2023-03-10 | $16.28 | $16.28 | 523,200 | — | — |
| 2023-03-09 | $16.87 | $16.87 | 135,000 | — | — |
| 2023-03-08 | $17.94 | $17.94 | 148,000 | — | — |
| 2023-03-07 | $17.84 | $17.84 | 419,200 | — | — |
| 2023-03-06 | $18.96 | $18.96 | 210,500 | — | — |
| 2023-03-03 | $19.14 | $19.14 | 172,300 | — | — |
| 2023-03-02 | $17.21 | $17.21 | 89,300 | — | — |
| 2023-03-01 | $17.76 | $17.76 | 73,900 | — | — |
| 2023-02-28 | $17.78 | $17.78 | 84,400 | — | — |
| 2023-02-27 | $17.13 | $17.13 | 181,100 | — | — |
| 2023-02-24 | $17.90 | $17.90 | 154,300 | — | — |
| 2023-02-23 | $18.11 | $18.11 | 236,700 | — | — |
| 2023-02-22 | $18.00 | $18.00 | 220,400 | — | — |
| 2023-02-21 | $18.05 | $18.05 | 198,900 | — | — |
| 2023-02-17 | $17.93 | $17.93 | 145,700 | — | — |
| 2023-02-16 | $17.75 | $17.75 | 241,100 | — | — |
| 2023-02-15 | $18.03 | $18.03 | 266,600 | — | — |
| 2023-02-14 | $18.01 | $18.01 | 270,600 | — | — |
| 2023-02-13 | $18.54 | $18.54 | 380,000 | — | — |
| 2023-02-10 | $18.44 | $18.44 | 2,707,500 | — | — |