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
- 2022-02-04 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 | $8.34 | $8.34 | 19,000 | — | — |
| 2023-12-28 | $8.57 | $8.57 | 13,300 | — | — |
| 2023-12-27 | $8.39 | $8.39 | 11,100 | — | — |
| 2023-12-26 | $8.29 | $8.29 | 53,300 | — | — |
| 2023-12-22 | $8.31 | $8.31 | 85,000 | — | — |
| 2023-12-21 | $8.07 | $8.07 | 137,200 | — | — |
| 2023-12-20 | $8.27 | $8.27 | 122,800 | — | — |
| 2023-12-19 | $8.29 | $8.29 | 174,300 | — | — |
| 2023-12-18 | $8.45 | $8.45 | 54,800 | — | — |
| 2023-12-15 | $8.61 | $8.61 | 65,000 | — | — |
| 2023-12-14 | $8.54 | $8.54 | 39,000 | — | — |
| 2023-12-13 | $8.48 | $8.48 | 36,200 | — | — |
| 2023-12-12 | $8.37 | $8.37 | 80,600 | — | — |
| 2023-12-11 | $8.38 | $8.38 | 111,100 | — | — |
| 2023-12-08 | $8.19 | $8.19 | 50,200 | — | — |
| 2023-12-07 | $8.44 | $8.44 | 15,000 | — | — |
| 2023-12-06 | $8.41 | $8.41 | 26,700 | — | — |
| 2023-12-05 | $8.41 | $8.41 | 16,100 | — | — |
| 2023-12-04 | $8.38 | $8.38 | 23,400 | — | — |
| 2023-12-01 | $8.41 | $8.41 | 31,800 | — | — |
| 2023-11-30 | $8.50 | $8.50 | 30,800 | — | — |
| 2023-11-29 | $8.12 | $8.12 | 8,800 | — | — |
| 2023-11-28 | $8.25 | $8.25 | 32,600 | — | — |
| 2023-11-27 | $7.85 | $7.85 | 35,200 | — | — |
| 2023-11-24 | $8.20 | $8.20 | 5,500 | — | — |
| 2023-11-22 | $8.18 | $8.18 | 15,000 | — | — |
| 2023-11-21 | $8.12 | $8.12 | 15,900 | — | — |
| 2023-11-20 | $8.29 | $8.29 | 45,200 | — | — |
| 2023-11-17 | $8.20 | $8.20 | 40,700 | — | — |
| 2023-11-16 | $8.20 | $8.20 | 11,300 | — | — |
| 2023-11-15 | $8.20 | $8.20 | 25,800 | — | — |
| 2023-11-14 | $8.43 | $8.43 | 43,500 | — | — |
| 2023-11-13 | $8.35 | $8.35 | 53,900 | — | — |
| 2023-11-10 | $8.06 | $8.06 | 41,400 | — | — |
| 2023-11-09 | $8.23 | $8.23 | 27,100 | — | — |
| 2023-11-08 | $8.24 | $8.24 | 26,000 | — | — |
| 2023-11-07 | $8.94 | $8.94 | 52,400 | — | — |
| 2023-11-06 | $9.23 | $9.23 | 30,900 | — | — |
| 2023-11-03 | $9.56 | $9.56 | 44,000 | — | — |
| 2023-11-02 | $9.46 | $9.46 | 44,200 | — | — |
| 2023-11-01 | $9.19 | $9.19 | 87,400 | — | — |
| 2023-10-31 | $8.95 | $8.95 | 44,200 | — | — |
| 2023-10-30 | $8.37 | $8.37 | 24,600 | — | — |
| 2023-10-27 | $8.44 | $8.44 | 51,700 | — | — |
| 2023-10-26 | $8.89 | $8.89 | 39,700 | — | — |
| 2023-10-25 | $8.96 | $8.96 | 119,400 | — | — |
| 2023-10-24 | $9.03 | $9.03 | 69,800 | — | — |
| 2023-10-23 | $9.00 | $9.00 | 99,900 | — | — |
| 2023-10-20 | $9.19 | $9.19 | 32,900 | — | — |
| 2023-10-19 | $9.07 | $9.07 | 42,000 | — | — |
| 2023-10-18 | $9.38 | $9.38 | 35,600 | — | — |
| 2023-10-17 | $9.53 | $9.53 | 61,300 | — | — |
| 2023-10-16 | $10.73 | $10.73 | 60,000 | — | — |
| 2023-10-13 | $9.26 | $9.26 | 35,600 | — | — |
| 2023-10-12 | $9.57 | $9.57 | 32,100 | — | — |
| 2023-10-11 | $10.28 | $10.28 | 15,600 | — | — |
| 2023-10-10 | $10.75 | $10.75 | 30,800 | — | — |
| 2023-10-09 | $10.90 | $10.90 | 18,000 | — | — |
| 2023-10-06 | $11.30 | $11.30 | 22,700 | — | — |
| 2023-10-05 | $10.87 | $10.87 | 21,800 | — | — |
| 2023-10-04 | $11.00 | $11.00 | 29,600 | — | — |
| 2023-10-03 | $11.14 | $11.14 | 30,600 | — | — |
| 2023-10-02 | $11.78 | $11.78 | 32,800 | — | — |
| 2023-09-29 | $12.89 | $12.89 | 103,400 | — | — |
| 2023-09-28 | $13.80 | $13.80 | 29,500 | — | — |
| 2023-09-27 | $14.04 | $14.04 | 49,400 | — | — |
| 2023-09-26 | $13.68 | $13.68 | 42,100 | — | — |
| 2023-09-25 | $13.72 | $13.72 | 17,600 | — | — |
| 2023-09-22 | $13.94 | $13.94 | 25,700 | — | — |
| 2023-09-21 | $13.68 | $13.68 | 49,300 | — | — |
| 2023-09-20 | $13.66 | $13.66 | 71,300 | — | — |
| 2023-09-19 | $14.24 | $14.24 | 162,900 | — | — |
| 2023-09-18 | $14.50 | $14.50 | 78,800 | — | — |
| 2023-09-15 | $14.58 | $14.58 | 114,100 | — | — |
| 2023-09-14 | $14.02 | $14.02 | 50,200 | — | — |
| 2023-09-13 | $13.91 | $13.91 | 67,500 | — | — |
| 2023-09-12 | $14.01 | $14.01 | 48,300 | — | — |
| 2023-09-11 | $13.71 | $13.71 | 68,900 | — | — |
| 2023-09-08 | $13.77 | $13.77 | 49,400 | — | — |
| 2023-09-07 | $14.46 | $14.46 | 56,200 | — | — |
| 2023-09-06 | $14.13 | $14.13 | 33,900 | — | — |
| 2023-09-05 | $14.09 | $14.09 | 63,500 | — | — |
| 2023-09-01 | $14.80 | $14.80 | 42,900 | — | — |
| 2023-08-31 | $14.31 | $14.31 | 74,300 | — | — |
| 2023-08-30 | $14.63 | $14.63 | 21,400 | — | — |
| 2023-08-29 | $14.53 | $14.53 | 28,800 | — | — |
| 2023-08-28 | $13.71 | $13.71 | 46,200 | — | — |
| 2023-08-25 | $14.35 | $14.35 | 23,000 | — | — |
| 2023-08-24 | $14.48 | $14.48 | 27,900 | — | — |
| 2023-08-23 | $14.44 | $14.44 | 22,000 | — | — |
| 2023-08-22 | $14.76 | $14.76 | 47,200 | — | — |
| 2023-08-21 | $14.92 | $14.92 | 30,600 | — | — |
| 2023-08-18 | $14.93 | $14.93 | 39,900 | — | — |
| 2023-08-17 | $14.51 | $14.51 | 42,700 | — | — |
| 2023-08-16 | $14.27 | $14.27 | 23,100 | — | — |
| 2023-08-15 | $14.17 | $14.17 | 24,000 | — | — |
| 2023-08-14 | $14.96 | $14.96 | 32,700 | — | — |
| 2023-08-11 | $15.31 | $15.31 | 30,400 | — | — |
| 2023-08-10 | $15.00 | $15.00 | 37,000 | — | — |
| 2023-08-09 | $14.94 | $14.94 | 46,900 | — | — |
| 2023-08-08 | $14.80 | $14.80 | 29,000 | — | — |
| 2023-08-07 | $14.57 | $14.57 | 40,600 | — | — |
| 2023-08-04 | $14.50 | $14.50 | 27,000 | — | — |
| 2023-08-03 | $14.50 | $14.50 | 30,100 | — | — |
| 2023-08-02 | $14.79 | $14.79 | 45,100 | — | — |
| 2023-08-01 | $13.77 | $13.77 | 47,400 | — | — |
| 2023-07-31 | $14.05 | $14.05 | 27,500 | — | — |
| 2023-07-28 | $13.84 | $13.84 | 37,400 | — | — |
| 2023-07-27 | $14.07 | $14.07 | 36,500 | — | — |
| 2023-07-26 | $13.86 | $13.86 | 53,600 | — | — |
| 2023-07-25 | $14.45 | $14.45 | 35,300 | — | — |
| 2023-07-24 | $14.55 | $14.55 | 38,200 | — | — |
| 2023-07-21 | $15.02 | $15.02 | 26,600 | — | — |
| 2023-07-20 | $14.28 | $14.28 | 32,400 | — | — |
| 2023-07-19 | $14.49 | $14.49 | 56,600 | — | — |
| 2023-07-18 | $14.72 | $14.72 | 57,700 | — | — |
| 2023-07-17 | $15.26 | $15.26 | 22,300 | — | — |
| 2023-07-14 | $14.97 | $14.97 | 34,700 | — | — |
| 2023-07-13 | $15.24 | $15.24 | 34,200 | — | — |
| 2023-07-12 | $15.07 | $15.07 | 26,000 | — | — |
| 2023-07-11 | $15.35 | $15.35 | 46,900 | — | — |
| 2023-07-10 | $16.15 | $16.15 | 29,100 | — | — |
| 2023-07-07 | $15.24 | $15.24 | 34,700 | — | — |
| 2023-07-06 | $15.18 | $15.18 | 21,900 | — | — |
| 2023-07-05 | $15.80 | $15.80 | 24,800 | — | — |
| 2023-07-03 | $16.29 | $16.29 | 20,600 | — | — |
| 2023-06-30 | $15.97 | $15.97 | 26,100 | — | — |
| 2023-06-29 | $16.34 | $16.34 | 19,700 | — | — |
| 2023-06-28 | $16.46 | $16.46 | 13,900 | — | — |
| 2023-06-27 | $16.63 | $16.63 | 32,000 | — | — |
| 2023-06-26 | $16.45 | $16.45 | 73,000 | — | — |
| 2023-06-23 | $16.95 | $16.95 | 981,200 | — | — |
| 2023-06-22 | $17.73 | $17.73 | 64,600 | — | — |
| 2023-06-21 | $17.74 | $17.74 | 88,400 | — | — |
| 2023-06-20 | $18.00 | $18.00 | 89,800 | — | — |
| 2023-06-16 | $18.10 | $18.10 | 153,400 | — | — |
| 2023-06-15 | $18.20 | $18.20 | 118,400 | — | — |
| 2023-06-14 | $18.21 | $18.21 | 70,700 | — | — |
| 2023-06-13 | $18.40 | $18.40 | 66,800 | — | — |
| 2023-06-12 | $18.07 | $18.07 | 104,600 | — | — |
| 2023-06-09 | $17.82 | $17.82 | 48,800 | — | — |
| 2023-06-08 | $17.53 | $17.53 | 54,900 | — | — |
| 2023-06-07 | $17.58 | $17.58 | 98,600 | — | — |
| 2023-06-06 | $17.18 | $17.18 | 65,200 | — | — |
| 2023-06-05 | $17.46 | $17.46 | 48,900 | — | — |
| 2023-06-02 | $17.58 | $17.58 | 43,500 | — | — |
| 2023-06-01 | $17.54 | $17.54 | 61,300 | — | — |
| 2023-05-31 | $17.50 | $17.50 | 69,800 | — | — |
| 2023-05-30 | $17.21 | $17.21 | 45,600 | — | — |
| 2023-05-26 | $17.55 | $17.55 | 63,900 | — | — |
| 2023-05-25 | $17.12 | $17.12 | 13,100 | — | — |
| 2023-05-24 | $17.25 | $17.25 | 44,100 | — | — |
| 2023-05-23 | $17.00 | $17.00 | 63,500 | — | — |
| 2023-05-22 | $16.78 | $16.78 | 36,400 | — | — |
| 2023-05-19 | $16.99 | $16.99 | 44,300 | — | — |
| 2023-05-18 | $16.85 | $16.85 | 54,200 | — | — |
| 2023-05-17 | $17.00 | $17.00 | 61,600 | — | — |
| 2023-05-16 | $16.90 | $16.90 | 96,400 | — | — |
| 2023-05-15 | $16.97 | $16.97 | 143,100 | — | — |
| 2023-05-12 | $15.98 | $15.98 | 124,700 | — | — |
| 2023-05-11 | $15.25 | $15.25 | 24,800 | — | — |
| 2023-05-10 | $15.13 | $15.13 | 16,100 | — | — |
| 2023-05-09 | $15.08 | $15.08 | 22,400 | — | — |
| 2023-05-08 | $15.10 | $15.10 | 56,600 | — | — |
| 2023-05-05 | $15.05 | $15.05 | 55,400 | — | — |
| 2023-05-04 | $14.89 | $14.89 | 31,800 | — | — |
| 2023-05-03 | $14.33 | $14.33 | 12,900 | — | — |
| 2023-05-02 | $14.41 | $14.41 | 48,400 | — | — |
| 2023-05-01 | $15.18 | $15.18 | 51,000 | — | — |
| 2023-04-28 | $14.80 | $14.80 | 10,900 | — | — |
| 2023-04-27 | $14.83 | $14.83 | 9,600 | — | — |
| 2023-04-26 | $14.84 | $14.84 | 16,000 | — | — |
| 2023-04-25 | $14.60 | $14.60 | 11,300 | — | — |
| 2023-04-24 | $14.34 | $14.34 | 11,100 | — | — |
| 2023-04-21 | $13.88 | $13.88 | 14,000 | — | — |
| 2023-04-20 | $13.85 | $13.85 | 28,800 | — | — |
| 2023-04-19 | $14.63 | $14.63 | 9,200 | — | — |
| 2023-04-18 | $14.66 | $14.66 | 12,300 | — | — |
| 2023-04-17 | $14.55 | $14.55 | 21,900 | — | — |
| 2023-04-14 | $14.74 | $14.74 | 21,400 | — | — |
| 2023-04-13 | $14.85 | $14.85 | 32,300 | — | — |
| 2023-04-12 | $14.50 | $14.50 | 15,200 | — | — |
| 2023-04-11 | $14.08 | $14.08 | 40,800 | — | — |
| 2023-04-10 | $12.85 | $12.85 | 5,200 | — | — |
| 2023-04-06 | $13.00 | $13.00 | 5,100 | — | — |
| 2023-04-05 | $12.62 | $12.62 | 3,800 | — | — |
| 2023-04-04 | $13.39 | $13.39 | 12,900 | — | — |
| 2023-04-03 | $13.18 | $13.18 | 8,000 | — | — |
| 2023-03-31 | $13.11 | $13.11 | 22,500 | — | — |
| 2023-03-30 | $12.43 | $12.43 | 12,400 | — | — |
| 2023-03-29 | $11.75 | $11.75 | 10,500 | — | — |
| 2023-03-28 | $12.00 | $12.00 | 11,500 | — | — |
| 2023-03-27 | $11.98 | $11.98 | 23,100 | — | — |
| 2023-03-24 | $11.76 | $11.75 | 7,300 | — | — |
| 2023-03-23 | $12.14 | $12.14 | 32,900 | — | — |
| 2023-03-22 | $12.27 | $12.27 | 29,400 | — | — |
| 2023-03-21 | $12.36 | $12.36 | 56,000 | — | — |
| 2023-03-20 | $12.45 | $12.45 | 41,900 | — | — |
| 2023-03-17 | $11.95 | $11.95 | 16,500 | — | — |
| 2023-03-16 | $11.31 | $11.31 | 13,000 | — | — |
| 2023-03-15 | $10.96 | $10.96 | 12,100 | — | — |
| 2023-03-14 | $10.34 | $10.34 | 20,100 | — | — |
| 2023-03-13 | $9.94 | $9.94 | 26,600 | — | — |
| 2023-03-10 | $10.77 | $10.77 | 13,300 | — | — |
| 2023-03-09 | $10.00 | $10.00 | 18,400 | — | — |
| 2023-03-08 | $11.06 | $11.06 | 2,800 | — | — |
| 2023-03-07 | $11.34 | $11.34 | 14,800 | — | — |
| 2023-03-06 | $11.90 | $11.90 | 13,500 | — | — |
| 2023-03-03 | $11.98 | $11.98 | 23,700 | — | — |
| 2023-03-02 | $11.70 | $11.70 | 6,700 | — | — |
| 2023-03-01 | $11.52 | $11.52 | 5,900 | — | — |
| 2023-02-28 | $11.43 | $11.43 | 7,500 | — | — |
| 2023-02-27 | $11.00 | $11.00 | 10,500 | — | — |
| 2023-02-24 | $10.44 | $10.44 | 9,500 | — | — |
| 2023-02-23 | $10.37 | $10.37 | 14,200 | — | — |
| 2023-02-22 | $10.24 | $10.24 | 8,400 | — | — |
| 2023-02-21 | $10.10 | $10.10 | 31,900 | — | — |
| 2023-02-17 | $9.97 | $9.97 | 41,200 | — | — |
| 2023-02-16 | $9.99 | $9.99 | 83,200 | — | — |
| 2023-02-15 | $10.35 | $10.35 | 121,900 | — | — |
| 2023-02-14 | $10.70 | $10.70 | 113,100 | — | — |
| 2023-02-13 | $11.85 | $11.85 | 105,100 | — | — |
| 2023-02-10 | $14.37 | $14.37 | 204,200 | — | — |
| 2023-02-09 | $11.82 | $11.82 | 82,700 | — | — |
| 2023-02-08 | $11.02 | $11.02 | 54,900 | — | — |
| 2023-02-07 | $10.89 | $10.89 | 62,100 | — | — |
| 2023-02-06 | $10.89 | $10.89 | 78,700 | — | — |
| 2023-02-03 | $10.38 | $10.38 | 102,500 | — | — |
| 2023-02-02 | $9.92 | $9.92 | 118,200 | — | — |
| 2023-02-01 | $10.69 | $10.69 | 164,400 | — | — |
| 2023-01-31 | $9.92 | $9.92 | 88,700 | — | — |
| 2023-01-30 | $9.41 | $9.41 | 76,000 | — | — |
| 2023-01-27 | $7.98 | $7.98 | 161,700 | — | — |
| 2023-01-26 | $7.32 | $7.32 | 576,800 | — | — |
| 2023-01-25 | $7.80 | $7.80 | 460,800 | — | — |
| 2023-01-24 | $7.60 | $7.60 | 194,600 | — | — |
| 2023-01-23 | $7.55 | $7.55 | 9,300 | — | — |
| 2023-01-20 | $7.50 | $7.50 | 41,000 | — | — |
| 2023-01-19 | $7.51 | $7.51 | 5,900 | — | — |
| 2023-01-18 | $7.60 | $7.60 | 1,700 | — | — |
| 2023-01-17 | $7.50 | $7.50 | 23,800 | — | — |
| 2023-01-13 | $7.41 | $7.41 | 3,300 | — | — |
| 2023-01-12 | $7.46 | $7.46 | 7,500 | — | — |
| 2023-01-11 | $7.50 | $7.50 | 22,300 | — | — |
| 2023-01-10 | $7.50 | $7.50 | 16,400 | — | — |
| 2023-01-09 | $7.46 | $7.46 | 5,600 | — | — |
| 2023-01-06 | $7.60 | $7.60 | 96,500 | — | — |
| 2023-01-05 | $7.50 | $7.50 | 36,200 | — | — |
| 2023-01-04 | $7.49 | $7.49 | 62,000 | — | — |
| 2023-01-03 | $7.50 | $7.50 | 3,000 | — | — |