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
- 2021-02-09 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 | $11.17 | $11.17 | 15,600 | — | — |
| 2023-12-28 | $11.43 | $11.43 | 17,000 | — | — |
| 2023-12-27 | $11.20 | $11.20 | 33,800 | — | — |
| 2023-12-26 | $11.39 | $11.39 | 80,000 | — | — |
| 2023-12-22 | $11.02 | $11.02 | 121,600 | — | — |
| 2023-12-21 | $11.19 | $11.19 | 153,500 | — | — |
| 2023-12-20 | $10.50 | $10.50 | 72,800 | — | — |
| 2023-12-19 | $10.73 | $10.73 | 36,900 | — | — |
| 2023-12-18 | $10.86 | $10.86 | 75,600 | — | — |
| 2023-12-15 | $10.74 | $10.74 | 10,500 | — | — |
| 2023-12-14 | $10.25 | $10.25 | 45,800 | — | — |
| 2023-12-13 | $9.90 | $9.90 | 37,900 | — | — |
| 2023-12-12 | $9.86 | $9.86 | 21,500 | — | — |
| 2023-12-11 | $9.89 | $9.89 | 19,400 | — | — |
| 2023-12-08 | $9.80 | $9.80 | 30,700 | — | — |
| 2023-12-07 | $9.00 | $9.00 | 66,400 | — | — |
| 2023-12-06 | $9.16 | $9.16 | 169,500 | — | — |
| 2023-12-05 | $9.85 | $9.85 | 397,600 | — | — |
| 2023-12-04 | $9.77 | $9.77 | 28,100 | — | — |
| 2023-12-01 | $9.69 | $9.69 | 99,800 | — | — |
| 2023-11-30 | $9.76 | $9.76 | 1,179,800 | — | — |
| 2023-11-29 | $9.99 | $9.99 | 18,200 | — | — |
| 2023-11-28 | $10.05 | $10.05 | 24,400 | — | — |
| 2023-11-27 | $9.86 | $9.86 | 45,500 | — | — |
| 2023-11-24 | $9.71 | $9.71 | 52,000 | — | — |
| 2023-11-22 | $9.89 | $9.89 | 12,400 | — | — |
| 2023-11-21 | $9.98 | $9.98 | 62,800 | — | — |
| 2023-11-20 | $9.50 | $9.50 | 35,300 | — | — |
| 2023-11-17 | $9.45 | $9.45 | 22,900 | — | — |
| 2023-11-16 | $9.94 | $9.94 | 7,800 | — | — |
| 2023-11-15 | $9.95 | $9.95 | 47,000 | — | — |
| 2023-11-14 | $9.15 | $9.15 | 43,500 | — | — |
| 2023-11-13 | $9.30 | $9.30 | 37,500 | — | — |
| 2023-11-10 | $9.99 | $9.99 | 24,700 | — | — |
| 2023-11-09 | $9.72 | $9.72 | 46,200 | — | — |
| 2023-11-08 | $10.20 | $10.20 | 30,700 | — | — |
| 2023-11-07 | $10.20 | $10.20 | 60,000 | — | — |
| 2023-11-06 | $10.32 | $10.32 | 19,800 | — | — |
| 2023-11-03 | $10.32 | $10.32 | 159,200 | — | — |
| 2023-11-02 | $10.49 | $10.49 | 63,900 | — | — |
| 2023-11-01 | $9.26 | $9.26 | 80,800 | — | — |
| 2023-10-31 | $9.00 | $9.00 | 856,700 | — | — |
| 2023-10-30 | $7.17 | $7.17 | 482,500 | — | — |
| 2023-10-27 | $6.70 | $6.70 | 127,000 | — | — |
| 2023-10-26 | $6.31 | $6.31 | 95,800 | — | — |
| 2023-10-25 | $5.98 | $5.98 | 318,800 | — | — |
| 2023-10-24 | $6.40 | $6.40 | 91,100 | — | — |
| 2023-10-23 | $6.34 | $6.34 | 338,400 | — | — |
| 2023-10-20 | $7.05 | $7.05 | 104,300 | — | — |
| 2023-10-19 | $7.50 | $7.50 | 25,200 | — | — |
| 2023-10-18 | $7.50 | $7.50 | 20,900 | — | — |
| 2023-10-17 | $7.48 | $7.48 | 45,100 | — | — |
| 2023-10-16 | $7.61 | $7.61 | 18,400 | — | — |
| 2023-10-13 | $7.25 | $7.25 | 21,800 | — | — |
| 2023-10-12 | $7.15 | $7.15 | 38,600 | — | — |
| 2023-10-11 | $7.60 | $7.60 | 135,200 | — | — |
| 2023-10-10 | $7.75 | $7.75 | 42,300 | — | — |
| 2023-10-09 | $7.75 | $7.75 | 60,200 | — | — |
| 2023-10-06 | $7.68 | $7.68 | 92,400 | — | — |
| 2023-10-05 | $8.00 | $8.00 | 65,200 | — | — |
| 2023-10-04 | $8.00 | $8.00 | 23,600 | — | — |
| 2023-10-03 | $7.97 | $7.97 | 169,500 | — | — |
| 2023-10-02 | $8.42 | $8.42 | 237,500 | — | — |
| 2023-09-29 | $9.25 | $9.25 | 13,900 | — | — |
| 2023-09-28 | $9.12 | $9.12 | 78,600 | — | — |
| 2023-09-27 | $9.10 | $9.10 | 74,000 | — | — |
| 2023-09-26 | $9.12 | $9.12 | 58,000 | — | — |
| 2023-09-25 | $9.75 | $9.75 | 159,200 | — | — |
| 2023-09-22 | $9.41 | $9.41 | 17,900 | — | — |
| 2023-09-21 | $9.82 | $9.82 | 19,700 | — | — |
| 2023-09-20 | $9.89 | $9.89 | 7,400 | — | — |
| 2023-09-19 | $9.90 | $9.90 | 16,000 | — | — |
| 2023-09-18 | $9.82 | $9.82 | 7,400 | — | — |
| 2023-09-15 | $10.00 | $10.00 | 3,500 | — | — |
| 2023-09-14 | $9.99 | $9.99 | 740,600 | — | — |
| 2023-09-13 | $10.00 | $10.00 | 61,600 | — | — |
| 2023-09-12 | $9.88 | $9.88 | 15,400 | — | — |
| 2023-09-11 | $9.99 | $9.99 | 68,600 | — | — |
| 2023-09-08 | $9.85 | $9.85 | 97,800 | — | — |
| 2023-09-07 | $10.09 | $10.09 | 30,600 | — | — |
| 2023-09-06 | $10.58 | $10.58 | 49,200 | — | — |
| 2023-09-05 | $10.42 | $10.42 | 87,800 | — | — |
| 2023-09-01 | $10.43 | $10.43 | 24,400 | — | — |
| 2023-08-31 | $10.31 | $10.31 | 140,400 | — | — |
| 2023-08-30 | $10.61 | $10.61 | 171,800 | — | — |
| 2023-08-29 | $10.56 | $10.56 | 124,000 | — | — |
| 2023-08-28 | $10.95 | $10.95 | 16,700 | — | — |
| 2023-08-25 | $10.99 | $10.99 | 40,200 | — | — |
| 2023-08-24 | $10.99 | $10.99 | 26,800 | — | — |
| 2023-08-23 | $10.78 | $10.78 | 81,400 | — | — |
| 2023-08-22 | $10.90 | $10.90 | 79,600 | — | — |
| 2023-08-21 | $11.00 | $11.00 | 86,400 | — | — |
| 2023-08-18 | $11.03 | $11.03 | 50,100 | — | — |
| 2023-08-17 | $11.05 | $11.05 | 51,300 | — | — |
| 2023-08-16 | $11.03 | $11.03 | 102,700 | — | — |
| 2023-08-15 | $11.00 | $11.00 | 121,600 | — | — |
| 2023-08-14 | $10.70 | $10.70 | 26,500 | — | — |
| 2023-08-11 | $10.89 | $10.89 | 2,571,800 | — | — |
| 2023-08-10 | $11.09 | $11.09 | 26,400 | — | — |
| 2023-08-09 | $10.70 | $10.70 | 7,800 | — | — |
| 2023-08-08 | $10.71 | $10.71 | 18,700 | — | — |
| 2023-08-07 | $10.71 | $10.71 | 35,300 | — | — |
| 2023-08-04 | $10.68 | $10.68 | 44,000 | — | — |
| 2023-08-03 | $11.25 | $11.25 | 60,100 | — | — |
| 2023-08-02 | $10.70 | $10.70 | 80,000 | — | — |
| 2023-08-01 | $11.30 | $11.30 | 27,700 | — | — |
| 2023-07-31 | $11.52 | $11.52 | 33,400 | — | — |
| 2023-07-28 | $11.85 | $11.85 | 17,600 | — | — |
| 2023-07-27 | $11.55 | $11.55 | 17,700 | — | — |
| 2023-07-26 | $11.71 | $11.71 | 4,200 | — | — |
| 2023-07-25 | $11.40 | $11.40 | 16,800 | — | — |
| 2023-07-24 | $11.45 | $11.45 | 90,300 | — | — |
| 2023-07-21 | $11.75 | $11.75 | 31,400 | — | — |
| 2023-07-20 | $11.89 | $11.89 | 4,200 | — | — |
| 2023-07-19 | $11.97 | $11.97 | 10,900 | — | — |
| 2023-07-18 | $11.95 | $11.95 | 49,100 | — | — |
| 2023-07-17 | $11.78 | $11.78 | 68,300 | — | — |
| 2023-07-14 | $11.96 | $11.96 | 10,700 | — | — |
| 2023-07-13 | $11.79 | $11.79 | 50,300 | — | — |
| 2023-07-12 | $11.75 | $11.75 | 52,900 | — | — |
| 2023-07-11 | $11.97 | $11.97 | 125,700 | — | — |
| 2023-07-10 | $12.01 | $12.01 | 116,500 | — | — |
| 2023-07-07 | $11.82 | $11.82 | 55,400 | — | — |
| 2023-07-06 | $11.80 | $11.80 | 108,800 | — | — |
| 2023-07-05 | $11.86 | $11.86 | 39,600 | — | — |
| 2023-07-03 | $12.00 | $12.00 | 21,100 | — | — |
| 2023-06-30 | $11.89 | $11.89 | 62,100 | — | — |
| 2023-06-29 | $12.12 | $12.12 | 27,400 | — | — |
| 2023-06-28 | $12.15 | $12.15 | 61,100 | — | — |
| 2023-06-27 | $11.81 | $11.81 | 86,500 | — | — |
| 2023-06-26 | $12.03 | $12.03 | 38,100 | — | — |
| 2023-06-23 | $12.20 | $12.20 | 62,100 | — | — |
| 2023-06-22 | $12.10 | $12.10 | 28,800 | — | — |
| 2023-06-21 | $12.51 | $12.51 | 102,600 | — | — |
| 2023-06-20 | $12.69 | $12.69 | 48,200 | — | — |
| 2023-06-16 | $12.00 | $12.00 | 24,800 | — | — |
| 2023-06-15 | $12.17 | $12.17 | 271,600 | — | — |
| 2023-06-14 | $11.86 | $11.86 | 239,800 | — | — |
| 2023-06-13 | $12.20 | $12.20 | 113,500 | — | — |
| 2023-06-12 | $11.50 | $11.50 | 153,100 | — | — |
| 2023-06-09 | $11.30 | $11.30 | 50,800 | — | — |
| 2023-06-08 | $11.66 | $11.66 | 108,000 | — | — |
| 2023-06-07 | $11.50 | $11.50 | 792,200 | — | — |
| 2023-06-06 | $13.78 | $13.78 | 82,400 | — | — |
| 2023-06-05 | $13.85 | $13.85 | 44,800 | — | — |
| 2023-06-02 | $13.78 | $13.78 | 20,000 | — | — |
| 2023-06-01 | $13.79 | $13.79 | 50,000 | — | — |
| 2023-05-31 | $13.86 | $13.86 | 6,900 | — | — |
| 2023-05-30 | $13.85 | $13.85 | 65,000 | — | — |
| 2023-05-26 | $13.57 | $13.57 | 39,300 | — | — |
| 2023-05-25 | $13.18 | $13.18 | 40,200 | — | — |
| 2023-05-24 | $12.80 | $12.80 | 23,500 | — | — |
| 2023-05-23 | $12.95 | $12.95 | 45,100 | — | — |
| 2023-05-22 | $12.50 | $12.50 | 6,100 | — | — |
| 2023-05-19 | $12.30 | $12.30 | 4,800 | — | — |
| 2023-05-18 | $11.90 | $11.90 | 59,900 | — | — |
| 2023-05-17 | $12.00 | $12.00 | 91,600 | — | — |
| 2023-05-16 | $12.95 | $12.95 | 77,900 | — | — |
| 2023-05-15 | $12.34 | $12.34 | 34,900 | — | — |
| 2023-05-12 | $13.00 | $13.00 | 154,000 | — | — |
| 2023-05-11 | $13.79 | $13.79 | 9,800 | — | — |
| 2023-05-10 | $13.75 | $13.75 | 8,800 | — | — |
| 2023-05-09 | $13.60 | $13.60 | 15,700 | — | — |
| 2023-05-08 | $13.78 | $13.78 | 16,100 | — | — |
| 2023-05-05 | $13.87 | $13.87 | 15,200 | — | — |
| 2023-05-04 | $13.95 | $13.95 | 9,200 | — | — |
| 2023-05-03 | $14.06 | $14.06 | 26,500 | — | — |
| 2023-05-02 | $14.45 | $14.45 | 24,500 | — | — |
| 2023-05-01 | $14.67 | $14.67 | 11,500 | — | — |
| 2023-04-28 | $14.23 | $14.23 | 11,000 | — | — |
| 2023-04-27 | $14.30 | $14.30 | 54,100 | — | — |
| 2023-04-26 | $14.00 | $14.00 | 21,500 | — | — |
| 2023-04-25 | $14.13 | $14.13 | 147,700 | — | — |
| 2023-04-24 | $16.99 | $16.99 | 146,800 | — | — |
| 2023-04-21 | $15.52 | $15.52 | 33,200 | — | — |
| 2023-04-20 | $15.69 | $15.69 | 117,900 | — | — |
| 2023-04-19 | $14.81 | $14.81 | 19,600 | — | — |
| 2023-04-18 | $14.47 | $14.47 | 39,900 | — | — |
| 2023-04-17 | $14.38 | $14.38 | 29,500 | — | — |
| 2023-04-14 | $13.40 | $13.40 | 83,000 | — | — |
| 2023-04-13 | $13.54 | $13.54 | 33,900 | — | — |
| 2023-04-12 | $13.96 | $13.96 | 4,900 | — | — |
| 2023-04-11 | $13.52 | $13.52 | 10,900 | — | — |
| 2023-04-10 | $13.46 | $13.46 | 700 | — | — |
| 2023-04-06 | $13.56 | $13.56 | 9,600 | — | — |
| 2023-04-05 | $13.47 | $13.47 | 23,300 | — | — |
| 2023-04-04 | $13.52 | $13.52 | 10,000 | — | — |
| 2023-04-03 | $13.53 | $13.53 | 7,300 | — | — |
| 2023-03-31 | $13.26 | $13.26 | 16,100 | — | — |
| 2023-03-30 | $13.25 | $13.25 | 13,600 | — | — |
| 2023-03-29 | $13.36 | $13.36 | 10,400 | — | — |
| 2023-03-28 | $13.28 | $13.28 | 6,200 | — | — |
| 2023-03-27 | $13.42 | $13.42 | 38,900 | — | — |
| 2023-03-24 | $13.69 | $13.69 | 46,800 | — | — |
| 2023-03-23 | $13.35 | $13.35 | 14,700 | — | — |
| 2023-03-22 | $13.33 | $13.33 | 2,900 | — | — |
| 2023-03-21 | $13.31 | $13.31 | 9,000 | — | — |
| 2023-03-20 | $12.63 | $12.63 | 13,200 | — | — |
| 2023-03-17 | $13.24 | $13.24 | 17,200 | — | — |
| 2023-03-16 | $12.53 | $12.53 | 12,700 | — | — |
| 2023-03-15 | $12.85 | $12.85 | 5,300 | — | — |
| 2023-03-14 | $13.05 | $13.05 | 1,600 | — | — |
| 2023-03-13 | $13.03 | $13.03 | 4,400 | — | — |
| 2023-03-10 | $13.03 | $13.03 | 27,200 | — | — |
| 2023-03-09 | $13.02 | $13.02 | 42,900 | — | — |
| 2023-03-08 | $13.74 | $13.74 | 13,300 | — | — |
| 2023-03-07 | $13.08 | $13.08 | 17,900 | — | — |
| 2023-03-06 | $13.06 | $13.06 | 86,800 | — | — |
| 2023-03-03 | $12.56 | $12.56 | 20,100 | — | — |
| 2023-03-02 | $12.90 | $12.90 | 22,300 | — | — |
| 2023-03-01 | $12.98 | $12.98 | 10,400 | — | — |
| 2023-02-28 | $13.20 | $13.20 | 49,800 | — | — |
| 2023-02-27 | $13.20 | $13.20 | 78,000 | — | — |
| 2023-02-24 | $13.68 | $13.68 | 24,700 | — | — |
| 2023-02-23 | $13.61 | $13.61 | 42,800 | — | — |
| 2023-02-22 | $13.35 | $13.35 | 20,100 | — | — |
| 2023-02-21 | $13.45 | $13.45 | 117,100 | — | — |
| 2023-02-17 | $13.35 | $13.35 | 40,200 | — | — |
| 2023-02-16 | $13.19 | $13.19 | 14,200 | — | — |
| 2023-02-15 | $13.24 | $13.24 | 39,700 | — | — |
| 2023-02-14 | $13.00 | $13.00 | 144,800 | — | — |
| 2023-02-13 | $12.87 | $12.87 | 61,200 | — | — |
| 2023-02-10 | $12.60 | $12.60 | 16,100 | — | — |
| 2023-02-09 | $12.53 | $12.53 | 12,900 | — | — |
| 2023-02-08 | $12.50 | $12.50 | 14,600 | — | — |
| 2023-02-07 | $12.40 | $12.40 | 48,600 | — | — |
| 2023-02-06 | $13.08 | $13.08 | 68,400 | — | — |
| 2023-02-03 | $12.75 | $12.75 | 25,300 | — | — |
| 2023-02-02 | $12.63 | $12.63 | 57,300 | — | — |
| 2023-02-01 | $12.83 | $12.83 | 128,200 | — | — |
| 2023-01-31 | $13.38 | $13.37 | 441,300 | — | — |
| 2023-01-30 | $17.71 | $17.71 | 39,600 | — | — |
| 2023-01-27 | $16.28 | $16.28 | 135,100 | — | — |
| 2023-01-26 | $13.56 | $13.56 | 71,700 | — | — |
| 2023-01-25 | $11.30 | $11.30 | 52,300 | — | — |
| 2023-01-24 | $9.90 | $9.90 | 23,000 | — | — |
| 2023-01-23 | $9.80 | $9.80 | 53,000 | — | — |
| 2023-01-20 | $10.10 | $10.10 | 52,300 | — | — |
| 2023-01-19 | $9.69 | $9.69 | 46,900 | — | — |
| 2023-01-18 | $9.75 | $9.75 | 103,200 | — | — |
| 2023-01-17 | $9.87 | $9.87 | 58,500 | — | — |
| 2023-01-13 | $10.22 | $10.22 | 47,700 | — | — |
| 2023-01-12 | $10.70 | $10.70 | 36,800 | — | — |
| 2023-01-11 | $11.21 | $11.21 | 31,900 | — | — |
| 2023-01-10 | $11.20 | $11.20 | 37,200 | — | — |
| 2023-01-09 | $11.51 | $11.51 | 41,500 | — | — |
| 2023-01-06 | $11.84 | $11.84 | 42,100 | — | — |
| 2023-01-05 | $11.93 | $11.93 | 14,400 | — | — |
| 2023-01-04 | $11.88 | $11.88 | 29,700 | — | — |
| 2023-01-03 | $11.20 | $11.20 | 3,500 | — | — |