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
- 2020-08-04 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 | $9.13 | $9.13 | 26,000 | — | — |
| 2023-12-28 | $9.64 | $9.64 | 90,500 | — | — |
| 2023-12-27 | $9.46 | $9.46 | 71,100 | — | — |
| 2023-12-26 | $9.89 | $9.89 | 89,200 | — | — |
| 2023-12-22 | $9.50 | $9.50 | 98,600 | — | — |
| 2023-12-21 | $9.46 | $9.46 | 90,500 | — | — |
| 2023-12-20 | $9.80 | $9.80 | 61,100 | — | — |
| 2023-12-19 | $9.96 | $9.96 | 77,500 | — | — |
| 2023-12-18 | $10.22 | $10.22 | 231,800 | — | — |
| 2023-12-15 | $10.68 | $10.68 | 267,900 | — | — |
| 2023-12-14 | $8.29 | $8.29 | 62,300 | — | — |
| 2023-12-13 | $8.34 | $8.34 | 64,800 | — | — |
| 2023-12-12 | $7.16 | $7.16 | 31,700 | — | — |
| 2023-12-11 | $7.48 | $7.48 | 83,000 | — | — |
| 2023-12-08 | $7.95 | $7.95 | 48,700 | — | — |
| 2023-12-07 | $7.51 | $7.51 | 30,900 | — | — |
| 2023-12-06 | $7.42 | $7.42 | 51,500 | — | — |
| 2023-12-05 | $7.18 | $7.18 | 21,600 | — | — |
| 2023-12-04 | $7.31 | $7.31 | 52,200 | — | — |
| 2023-12-01 | $6.81 | $6.81 | 42,800 | — | — |
| 2023-11-30 | $6.22 | $6.22 | 33,000 | — | — |
| 2023-11-29 | $6.21 | $6.21 | 29,700 | — | — |
| 2023-11-28 | $6.51 | $6.51 | 57,200 | — | — |
| 2023-11-27 | $6.97 | $6.97 | 77,900 | — | — |
| 2023-11-24 | $6.57 | $6.57 | 15,600 | — | — |
| 2023-11-22 | $5.97 | $5.97 | 29,200 | — | — |
| 2023-11-21 | $6.26 | $6.26 | 19,400 | — | — |
| 2023-11-20 | $6.74 | $6.74 | 46,600 | — | — |
| 2023-11-17 | $6.79 | $6.79 | 34,900 | — | — |
| 2023-11-16 | $6.98 | $6.98 | 25,200 | — | — |
| 2023-11-15 | $7.12 | $7.12 | 72,300 | — | — |
| 2023-11-14 | $6.83 | $6.83 | 59,500 | — | — |
| 2023-11-13 | $6.04 | $6.04 | 72,600 | — | — |
| 2023-11-10 | $5.27 | $5.27 | 39,100 | — | — |
| 2023-11-09 | $5.20 | $5.20 | 23,900 | — | — |
| 2023-11-08 | $5.04 | $5.04 | 33,500 | — | — |
| 2023-11-07 | $5.45 | $5.45 | 42,000 | — | — |
| 2023-11-06 | $5.25 | $5.25 | 30,700 | — | — |
| 2023-11-03 | $5.23 | $5.23 | 41,000 | — | — |
| 2023-11-02 | $5.26 | $5.26 | 45,500 | — | — |
| 2023-11-01 | $4.70 | $4.70 | 29,400 | — | — |
| 2023-10-31 | $4.69 | $4.69 | 49,900 | — | — |
| 2023-10-30 | $4.62 | $4.62 | 31,700 | — | — |
| 2023-10-27 | $4.61 | $4.61 | 69,100 | — | — |
| 2023-10-26 | $4.50 | $4.50 | 23,000 | — | — |
| 2023-10-25 | $4.49 | $4.49 | 42,500 | — | — |
| 2023-10-24 | $4.42 | $4.42 | 84,300 | — | — |
| 2023-10-23 | $4.67 | $4.67 | 80,200 | — | — |
| 2023-10-20 | $5.11 | $5.11 | 92,100 | — | — |
| 2023-10-19 | $5.10 | $5.10 | 36,300 | — | — |
| 2023-10-18 | $5.20 | $5.20 | 41,700 | — | — |
| 2023-10-17 | $5.60 | $5.60 | 106,500 | — | — |
| 2023-10-16 | $5.50 | $5.50 | 103,700 | — | — |
| 2023-10-13 | $5.16 | $5.16 | 139,500 | — | — |
| 2023-10-12 | $5.06 | $5.06 | 111,200 | — | — |
| 2023-10-11 | $5.74 | $5.74 | 99,100 | — | — |
| 2023-10-10 | $6.67 | $6.67 | 108,500 | — | — |
| 2023-10-09 | $6.72 | $6.72 | 82,100 | — | — |
| 2023-10-06 | $7.09 | $7.09 | 72,900 | — | — |
| 2023-10-05 | $7.67 | $7.67 | 89,400 | — | — |
| 2023-10-04 | $8.63 | $8.63 | 169,500 | — | — |
| 2023-10-03 | $10.37 | $10.37 | 265,200 | — | — |
| 2023-10-02 | $8.62 | $8.62 | 61,900 | — | — |
| 2023-09-29 | $8.72 | $8.72 | 105,000 | — | — |
| 2023-09-28 | $7.70 | $7.70 | 76,300 | — | — |
| 2023-09-27 | $7.93 | $7.93 | 76,500 | — | — |
| 2023-09-26 | $7.89 | $7.89 | 84,000 | — | — |
| 2023-09-25 | $8.49 | $8.49 | 87,800 | — | — |
| 2023-09-22 | $8.58 | $8.58 | 127,300 | — | — |
| 2023-09-21 | $8.85 | $8.85 | 173,100 | — | — |
| 2023-09-20 | $9.67 | $9.67 | 500,500 | — | — |
| 2023-09-19 | $10.77 | $10.77 | 1,318,900 | — | — |
| 2023-09-18 | $8.44 | $8.44 | 550,300 | — | — |
| 2023-09-15 | $7.05 | $7.05 | 1,890,800 | — | — |
| 2023-09-14 | $5.66 | $5.66 | 218,800 | — | — |
| 2023-09-13 | $5.15 | $5.15 | 255,000 | — | — |
| 2023-09-12 | $5.08 | $5.08 | 95,300 | — | — |
| 2023-09-11 | $5.71 | $5.71 | 106,100 | — | — |
| 2023-09-08 | $6.19 | $6.19 | 67,200 | — | — |
| 2023-09-07 | $6.20 | $6.20 | 100,200 | — | — |
| 2023-09-06 | $6.72 | $6.72 | 59,600 | — | — |
| 2023-09-05 | $6.40 | $6.40 | 121,100 | — | — |
| 2023-09-01 | $6.26 | $6.26 | 48,900 | — | — |
| 2023-08-31 | $6.24 | $6.24 | 191,000 | — | — |
| 2023-08-30 | $6.82 | $6.82 | 52,500 | — | — |
| 2023-08-29 | $6.96 | $6.96 | 58,900 | — | — |
| 2023-08-28 | $6.65 | $6.65 | 64,200 | — | — |
| 2023-08-25 | $6.71 | $6.71 | 57,100 | — | — |
| 2023-08-24 | $6.87 | $6.87 | 47,600 | — | — |
| 2023-08-23 | $6.94 | $6.94 | 97,500 | — | — |
| 2023-08-22 | $6.33 | $6.33 | 128,300 | — | — |
| 2023-08-21 | $6.84 | $6.84 | 490,500 | — | — |
| 2023-08-18 | $5.33 | $5.33 | 32,300 | — | — |
| 2023-08-17 | $5.47 | $5.47 | 36,800 | — | — |
| 2023-08-16 | $5.34 | $5.34 | 57,700 | — | — |
| 2023-08-15 | $5.64 | $5.64 | 26,600 | — | — |
| 2023-08-14 | $5.87 | $5.87 | 24,300 | — | — |
| 2023-08-11 | $5.97 | $5.97 | 65,700 | — | — |
| 2023-08-10 | $6.07 | $6.07 | 83,700 | — | — |
| 2023-08-09 | $5.67 | $5.67 | 139,500 | — | — |
| 2023-08-08 | $5.54 | $5.54 | 27,300 | — | — |
| 2023-08-07 | $5.49 | $5.49 | 58,000 | — | — |
| 2023-08-04 | $5.60 | $5.60 | 15,600 | — | — |
| 2023-08-03 | $5.59 | $5.59 | 32,700 | — | — |
| 2023-08-02 | $5.35 | $5.35 | 21,300 | — | — |
| 2023-08-01 | $5.50 | $5.50 | 35,300 | — | — |
| 2023-07-31 | $5.87 | $5.87 | 87,600 | — | — |
| 2023-07-28 | $5.36 | $5.36 | 75,200 | — | — |
| 2023-07-27 | $6.05 | $6.05 | 126,900 | — | — |
| 2023-07-26 | $7.04 | $7.03 | 8,700 | — | — |
| 2023-07-25 | $6.89 | $6.89 | 53,000 | — | — |
| 2023-07-24 | $7.28 | $7.28 | 15,500 | — | — |
| 2023-07-21 | $7.77 | $7.77 | 37,800 | — | — |
| 2023-07-20 | $7.24 | $7.24 | 26,700 | — | — |
| 2023-07-19 | $7.42 | $7.42 | 46,100 | — | — |
| 2023-07-18 | $7.30 | $7.30 | 42,800 | — | — |
| 2023-07-17 | $6.93 | $6.93 | 60,400 | — | — |
| 2023-07-14 | $7.53 | $7.53 | 37,700 | — | — |
| 2023-07-13 | $7.00 | $7.00 | 37,500 | — | — |
| 2023-07-12 | $7.38 | $7.38 | 77,700 | — | — |
| 2023-07-11 | $6.75 | $6.75 | 25,900 | — | — |
| 2023-07-10 | $6.64 | $6.64 | 35,400 | — | — |
| 2023-07-07 | $6.60 | $6.59 | 21,700 | — | — |
| 2023-07-06 | $6.54 | $6.54 | 31,600 | — | — |
| 2023-07-05 | $7.12 | $7.12 | 41,900 | — | — |
| 2023-07-03 | $6.61 | $6.61 | 38,700 | — | — |
| 2023-06-30 | $7.00 | $7.00 | 62,800 | — | — |
| 2023-06-29 | $7.57 | $7.57 | 65,100 | — | — |
| 2023-06-28 | $8.19 | $8.19 | 189,800 | — | — |
| 2023-06-27 | $6.56 | $6.56 | 151,600 | — | — |
| 2023-06-26 | $7.54 | $7.54 | 85,400 | — | — |
| 2023-06-23 | $8.36 | $8.36 | 531,800 | — | — |
| 2023-06-22 | $8.82 | $8.82 | 192,000 | — | — |
| 2023-06-21 | $8.58 | $8.58 | 116,200 | — | — |
| 2023-06-20 | $10.20 | $10.20 | 109,300 | — | — |
| 2023-06-16 | $9.13 | $9.13 | 312,400 | — | — |
| 2023-06-15 | $10.91 | $10.91 | 107,900 | — | — |
| 2023-06-14 | $12.80 | $12.80 | 77,400 | — | — |
| 2023-06-13 | $13.31 | $13.31 | 82,000 | — | — |
| 2023-06-12 | $13.37 | $13.37 | 76,500 | — | — |
| 2023-06-09 | $14.15 | $14.15 | 63,500 | — | — |
| 2023-06-08 | $13.34 | $13.34 | 75,800 | — | — |
| 2023-06-07 | $14.42 | $14.42 | 83,900 | — | — |
| 2023-06-06 | $15.41 | $15.41 | 123,900 | — | — |
| 2023-06-05 | $14.17 | $14.17 | 102,600 | — | — |
| 2023-06-02 | $15.73 | $15.73 | 98,500 | — | — |
| 2023-06-01 | $16.34 | $16.34 | 84,000 | — | — |
| 2023-05-31 | $15.00 | $15.00 | 217,100 | — | — |
| 2023-05-30 | $14.48 | $14.48 | 23,300 | — | — |
| 2023-05-26 | $15.02 | $15.02 | 53,500 | — | — |
| 2023-05-25 | $15.48 | $15.48 | 60,100 | — | — |
| 2023-05-24 | $15.10 | $15.10 | 32,400 | — | — |
| 2023-05-23 | $15.11 | $15.11 | 61,600 | — | — |
| 2023-05-22 | $16.01 | $16.01 | 98,800 | — | — |
| 2023-05-19 | $15.16 | $15.16 | 44,200 | — | — |
| 2023-05-18 | $15.88 | $15.88 | 101,300 | — | — |
| 2023-05-17 | $19.60 | $19.60 | 61,900 | — | — |
| 2023-05-16 | $16.95 | $16.95 | 24,300 | — | — |
| 2023-05-15 | $17.43 | $17.43 | 76,200 | — | — |
| 2023-05-12 | $17.00 | $17.00 | 57,200 | — | — |
| 2023-05-11 | $17.00 | $17.00 | 22,900 | — | — |
| 2023-05-10 | $17.08 | $17.08 | 84,300 | — | — |
| 2023-05-09 | $17.90 | $17.90 | 43,400 | — | — |
| 2023-05-08 | $18.15 | $18.15 | 26,900 | — | — |
| 2023-05-05 | $16.92 | $16.92 | 17,200 | — | — |
| 2023-05-04 | $14.58 | $14.58 | 20,100 | — | — |
| 2023-05-03 | $16.23 | $16.23 | 25,800 | — | — |
| 2023-05-02 | $14.70 | $14.70 | 20,600 | — | — |
| 2023-05-01 | $15.07 | $15.07 | 58,500 | — | — |
| 2023-04-28 | $16.10 | $16.10 | 22,600 | — | — |
| 2023-04-27 | $15.42 | $15.42 | 38,200 | — | — |
| 2023-04-26 | $15.09 | $15.09 | 53,200 | — | — |
| 2023-04-25 | $14.41 | $14.41 | 50,900 | — | — |
| 2023-04-24 | $14.91 | $14.91 | 34,000 | — | — |
| 2023-04-21 | $13.99 | $13.99 | 25,700 | — | — |
| 2023-04-20 | $15.10 | $15.10 | 26,300 | — | — |
| 2023-04-19 | $16.79 | $16.79 | 43,300 | — | — |
| 2023-04-18 | $19.78 | $19.78 | 37,300 | — | — |
| 2023-04-17 | $21.97 | $21.97 | 57,800 | — | — |
| 2023-04-14 | $21.43 | $21.43 | 11,100 | — | — |
| 2023-04-13 | $21.95 | $21.95 | 33,100 | — | — |
| 2023-04-12 | $22.18 | $22.18 | 75,200 | — | — |
| 2023-04-11 | $21.98 | $21.98 | 56,200 | — | — |
| 2023-04-10 | $19.96 | $19.96 | 18,000 | — | — |
| 2023-04-06 | $20.25 | $20.25 | 51,400 | — | — |
| 2023-04-05 | $20.29 | $20.29 | 55,800 | — | — |
| 2023-04-04 | $18.60 | $18.60 | 37,500 | — | — |
| 2023-04-03 | $18.49 | $18.49 | 190,600 | — | — |
| 2023-03-31 | $19.57 | $19.57 | 127,900 | — | — |
| 2023-03-30 | $15.48 | $15.48 | 7,400 | — | — |
| 2023-03-29 | $15.26 | $15.26 | 44,200 | — | — |
| 2023-03-28 | $15.69 | $15.69 | 31,800 | — | — |
| 2023-03-27 | $15.25 | $15.25 | 17,900 | — | — |
| 2023-03-24 | $15.50 | $15.50 | 66,400 | — | — |
| 2023-03-23 | $15.50 | $15.50 | 48,200 | — | — |
| 2023-03-22 | $15.31 | $15.31 | 25,100 | — | — |
| 2023-03-21 | $14.85 | $14.85 | 73,300 | — | — |
| 2023-03-20 | $15.54 | $15.54 | 126,000 | — | — |
| 2023-03-17 | $12.18 | $12.18 | 525,900 | — | — |
| 2023-03-16 | $12.64 | $12.64 | 55,400 | — | — |
| 2023-03-15 | $12.33 | $12.33 | 55,500 | — | — |
| 2023-03-14 | $14.98 | $14.98 | 52,600 | — | — |
| 2023-03-13 | $16.07 | $16.07 | 31,000 | — | — |
| 2023-03-10 | $14.11 | $14.11 | 59,900 | — | — |
| 2023-03-09 | $15.81 | $15.81 | 39,400 | — | — |
| 2023-03-08 | $16.68 | $16.68 | 79,900 | — | — |
| 2023-03-07 | $16.95 | $16.95 | 221,800 | — | — |
| 2023-03-06 | $18.18 | $18.18 | 178,400 | — | — |
| 2023-03-03 | $11.50 | $11.50 | 9,000 | — | — |
| 2023-03-02 | $10.55 | $10.55 | 7,200 | — | — |
| 2023-03-01 | $10.02 | $10.02 | 11,300 | — | — |
| 2023-02-28 | $9.35 | $9.35 | 7,900 | — | — |
| 2023-02-27 | $10.02 | $10.02 | 6,300 | — | — |
| 2023-02-24 | $10.04 | $10.04 | 23,100 | — | — |
| 2023-02-23 | $10.30 | $10.30 | 59,900 | — | — |
| 2023-02-22 | $9.51 | $9.51 | 73,000 | — | — |
| 2023-02-21 | $9.80 | $9.80 | 42,700 | — | — |
| 2023-02-17 | $10.01 | $10.01 | 66,500 | — | — |
| 2023-02-16 | $8.81 | $8.81 | 6,800 | — | — |
| 2023-02-15 | $8.87 | $8.87 | 16,100 | — | — |
| 2023-02-14 | $8.30 | $8.30 | 6,500 | — | — |
| 2023-02-13 | $8.40 | $8.40 | 59,900 | — | — |
| 2023-02-10 | $8.89 | $8.89 | 14,000 | — | — |
| 2023-02-09 | $8.35 | $8.35 | 19,200 | — | — |
| 2023-02-08 | $9.02 | $9.02 | 8,400 | — | — |
| 2023-02-07 | $8.94 | $8.94 | 31,700 | — | — |
| 2023-02-06 | $8.72 | $8.72 | 26,700 | — | — |
| 2023-02-03 | $8.96 | $8.96 | 27,700 | — | — |
| 2023-02-02 | $9.12 | $9.12 | 22,400 | — | — |
| 2023-02-01 | $8.48 | $8.48 | 64,400 | — | — |
| 2023-01-31 | $8.70 | $8.70 | 108,300 | — | — |
| 2023-01-30 | $8.97 | $8.97 | 180,700 | — | — |
| 2023-01-27 | $11.50 | $11.50 | 510,500 | — | — |
| 2023-01-26 | $13.31 | $13.31 | 119,600 | — | — |
| 2023-01-25 | $10.63 | $10.63 | 231,700 | — | — |
| 2023-01-24 | $10.20 | $10.20 | 15,200 | — | — |
| 2023-01-23 | $10.20 | $10.20 | 59,300 | — | — |
| 2023-01-20 | $10.07 | $10.07 | 131,900 | — | — |
| 2023-01-19 | $10.02 | $10.02 | 1,018,300 | — | — |
| 2023-01-18 | $10.00 | $10.00 | 522,700 | — | — |
| 2023-01-17 | $10.01 | $10.01 | 257,200 | — | — |
| 2023-01-13 | $10.02 | $10.02 | 286,600 | — | — |
| 2023-01-12 | $10.03 | $10.03 | 317,500 | — | — |
| 2023-01-11 | $10.04 | $10.04 | 40,400 | — | — |
| 2023-01-10 | $10.06 | $10.06 | 60,800 | — | — |
| 2023-01-09 | $10.07 | $10.07 | 6,000 | — | — |
| 2023-01-06 | $10.03 | $10.03 | 391,900 | — | — |
| 2023-01-05 | $10.10 | $10.10 | 24,000 | — | — |
| 2023-01-04 | $10.03 | $10.03 | 15,000 | — | — |
| 2023-01-03 | $10.04 | $10.04 | 3,000 | — | — |