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
- 2021-05-18 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 | $11.23 | $11.23 | 13,200 | — | — |
| 2023-12-28 | $11.10 | $11.10 | 19,100 | — | — |
| 2023-12-27 | $11.30 | $11.30 | 5,300 | — | — |
| 2023-12-26 | $11.00 | $11.00 | 16,700 | — | — |
| 2023-12-22 | $11.00 | $11.00 | 7,000 | — | — |
| 2023-12-21 | $10.50 | $10.50 | 9,000 | — | — |
| 2023-12-20 | $10.80 | $10.80 | 11,300 | — | — |
| 2023-12-19 | $10.65 | $10.65 | 6,600 | — | — |
| 2023-12-18 | $10.49 | $10.49 | 19,600 | — | — |
| 2023-12-15 | $10.00 | $10.00 | 12,200 | — | — |
| 2023-12-14 | $10.40 | $10.40 | 39,300 | — | — |
| 2023-12-13 | $11.06 | $11.06 | 26,200 | — | — |
| 2023-12-12 | $11.25 | $11.25 | 86,400 | — | — |
| 2023-12-11 | $11.98 | $11.98 | 50,600 | — | — |
| 2023-12-08 | $11.75 | $11.75 | 18,800 | — | — |
| 2023-12-07 | $11.36 | $11.36 | 20,500 | — | — |
| 2023-12-06 | $11.33 | $11.33 | 8,300 | — | — |
| 2023-12-05 | $10.89 | $10.89 | 69,200 | — | — |
| 2023-12-04 | $10.46 | $10.46 | 9,700 | — | — |
| 2023-12-01 | $9.99 | $9.99 | 3,500 | — | — |
| 2023-11-30 | $9.83 | $9.83 | 2,400 | — | — |
| 2023-11-29 | $9.70 | $9.70 | 2,000 | — | — |
| 2023-11-28 | $9.62 | $9.62 | 110,800 | — | — |
| 2023-11-27 | $9.87 | $9.87 | 5,100 | — | — |
| 2023-11-24 | $9.62 | $9.62 | 78,900 | — | — |
| 2023-11-22 | $9.85 | $9.85 | 1,700 | — | — |
| 2023-11-21 | $9.70 | $9.70 | 15,200 | — | — |
| 2023-11-20 | $9.61 | $9.61 | 28,800 | — | — |
| 2023-11-17 | $9.71 | $9.71 | 19,000 | — | — |
| 2023-11-16 | $9.81 | $9.81 | 10,000 | — | — |
| 2023-11-15 | $9.81 | $9.81 | 800 | — | — |
| 2023-11-14 | $9.80 | $9.80 | 9,700 | — | — |
| 2023-11-13 | $9.80 | $9.80 | 900 | — | — |
| 2023-11-10 | $9.80 | $9.80 | 11,300 | — | — |
| 2023-11-09 | $9.61 | $9.61 | 5,100 | — | — |
| 2023-11-08 | $9.80 | $9.80 | 6,000 | — | — |
| 2023-11-07 | $9.71 | $9.71 | 27,900 | — | — |
| 2023-11-06 | $9.85 | $9.85 | 3,100 | — | — |
| 2023-11-03 | $9.80 | $9.80 | 4,800 | — | — |
| 2023-11-02 | $9.90 | $9.90 | 7,800 | — | — |
| 2023-11-01 | $9.10 | $9.10 | 9,000 | — | — |
| 2023-10-31 | $9.80 | $9.80 | 1,800 | — | — |
| 2023-10-30 | $9.90 | $9.90 | 11,300 | — | — |
| 2023-10-27 | $9.54 | $9.54 | 32,200 | — | — |
| 2023-10-26 | $9.57 | $9.57 | 20,600 | — | — |
| 2023-10-25 | $9.90 | $9.90 | 2,800 | — | — |
| 2023-10-24 | $10.00 | $10.00 | 4,000 | — | — |
| 2023-10-23 | $9.81 | $9.81 | 1,300 | — | — |
| 2023-10-20 | $9.61 | $9.61 | 12,100 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 140,700 | — | — |
| 2023-10-18 | $10.00 | $10.00 | 16,200 | — | — |
| 2023-10-17 | $10.28 | $10.28 | 10,300 | — | — |
| 2023-10-16 | $10.99 | $10.99 | 4,300 | — | — |
| 2023-10-13 | $11.00 | $11.00 | 54,200 | — | — |
| 2023-10-12 | $10.66 | $10.66 | 25,800 | — | — |
| 2023-10-11 | $10.90 | $10.90 | 5,400 | — | — |
| 2023-10-10 | $11.06 | $11.06 | 6,100 | — | — |
| 2023-10-09 | $11.15 | $11.15 | 15,100 | — | — |
| 2023-10-06 | $11.41 | $11.41 | 4,700 | — | — |
| 2023-10-05 | $11.35 | $11.35 | 29,800 | — | — |
| 2023-10-04 | $11.07 | $11.07 | 2,300 | — | — |
| 2023-10-03 | $11.34 | $11.34 | 2,300 | — | — |
| 2023-10-02 | $11.75 | $11.75 | 20,600 | — | — |
| 2023-09-29 | $11.00 | $11.00 | 6,400 | — | — |
| 2023-09-28 | $11.09 | $11.09 | 11,900 | — | — |
| 2023-09-27 | $11.00 | $11.00 | 6,000 | — | — |
| 2023-09-26 | $11.05 | $11.05 | 19,700 | — | — |
| 2023-09-25 | $11.44 | $11.44 | 40,200 | — | — |
| 2023-09-22 | $11.45 | $11.45 | 53,500 | — | — |
| 2023-09-21 | $12.22 | $12.22 | 8,500 | — | — |
| 2023-09-20 | $12.50 | $12.50 | 600 | — | — |
| 2023-09-19 | $12.50 | $12.50 | 1,100 | — | — |
| 2023-09-18 | $12.50 | $12.50 | 6,000 | — | — |
| 2023-09-15 | $12.40 | $12.40 | 21,300 | — | — |
| 2023-09-14 | $12.40 | $12.40 | 13,300 | — | — |
| 2023-09-13 | $12.32 | $12.32 | 22,700 | — | — |
| 2023-09-12 | $12.30 | $12.30 | 11,700 | — | — |
| 2023-09-11 | $12.95 | $12.95 | 1,200 | — | — |
| 2023-09-08 | $13.00 | $13.00 | 14,200 | — | — |
| 2023-09-07 | $13.15 | $13.15 | 15,800 | — | — |
| 2023-09-06 | $12.91 | $12.91 | 20,200 | — | — |
| 2023-09-05 | $12.61 | $12.61 | 21,800 | — | — |
| 2023-09-01 | $12.77 | $12.77 | 18,900 | — | — |
| 2023-08-31 | $13.10 | $13.10 | 12,200 | — | — |
| 2023-08-30 | $13.30 | $13.30 | 59,800 | — | — |
| 2023-08-29 | $13.37 | $13.37 | 110,300 | — | — |
| 2023-08-28 | $13.45 | $13.45 | 24,800 | — | — |
| 2023-08-25 | $14.00 | $14.00 | 81,900 | — | — |
| 2023-08-24 | $13.40 | $13.40 | 15,900 | — | — |
| 2023-08-23 | $13.50 | $13.50 | 8,700 | — | — |
| 2023-08-22 | $13.45 | $13.45 | 32,800 | — | — |
| 2023-08-21 | $13.21 | $13.21 | 40,400 | — | — |
| 2023-08-18 | $13.26 | $13.26 | 41,200 | — | — |
| 2023-08-17 | $12.65 | $12.65 | 13,000 | — | — |
| 2023-08-16 | $13.48 | $13.48 | 17,300 | — | — |
| 2023-08-15 | $13.08 | $13.08 | 12,200 | — | — |
| 2023-08-14 | $12.80 | $12.80 | 4,100 | — | — |
| 2023-08-11 | $12.63 | $12.63 | 5,700 | — | — |
| 2023-08-10 | $12.78 | $12.78 | 8,100 | — | — |
| 2023-08-09 | $13.00 | $13.00 | 18,500 | — | — |
| 2023-08-08 | $12.74 | $12.74 | 23,600 | — | — |
| 2023-08-07 | $12.49 | $12.49 | 10,900 | — | — |
| 2023-08-04 | $12.50 | $12.50 | 7,000 | — | — |
| 2023-08-03 | $12.35 | $12.35 | 400 | — | — |
| 2023-08-02 | $12.50 | $12.50 | 4,000 | — | — |
| 2023-08-01 | $12.49 | $12.49 | 1,100 | — | — |
| 2023-07-31 | $12.40 | $12.40 | 5,700 | — | — |
| 2023-07-28 | $12.44 | $12.44 | 4,300 | — | — |
| 2023-07-27 | $12.25 | $12.25 | 7,400 | — | — |
| 2023-07-26 | $12.50 | $12.50 | 3,400 | — | — |
| 2023-07-25 | $12.44 | $12.44 | 2,500 | — | — |
| 2023-07-24 | $12.11 | $12.11 | 3,200 | — | — |
| 2023-07-21 | $12.48 | $12.48 | 6,300 | — | — |
| 2023-07-20 | $12.49 | $12.49 | 1,600 | — | — |
| 2023-07-19 | $12.18 | $12.18 | 2,200 | — | — |
| 2023-07-18 | $12.33 | $12.33 | 3,100 | — | — |
| 2023-07-17 | $12.36 | $12.36 | 13,600 | — | — |
| 2023-07-14 | $12.50 | $12.50 | 30,800 | — | — |
| 2023-07-13 | $12.37 | $12.37 | 17,300 | — | — |
| 2023-07-12 | $12.10 | $12.10 | 3,300 | — | — |
| 2023-07-11 | $12.27 | $12.27 | 5,400 | — | — |
| 2023-07-10 | $12.50 | $12.50 | 4,300 | — | — |
| 2023-07-07 | $12.50 | $12.50 | 42,200 | — | — |
| 2023-07-06 | $12.74 | $12.74 | 21,700 | — | — |
| 2023-07-05 | $12.23 | $12.23 | 6,300 | — | — |
| 2023-07-03 | $12.39 | $12.39 | 6,400 | — | — |
| 2023-06-30 | $12.33 | $12.33 | 52,800 | — | — |
| 2023-06-29 | $11.90 | $11.90 | 23,200 | — | — |
| 2023-06-28 | $12.19 | $12.19 | 14,200 | — | — |
| 2023-06-27 | $12.30 | $12.30 | 26,600 | — | — |
| 2023-06-26 | $12.41 | $12.41 | 30,200 | — | — |
| 2023-06-23 | $12.43 | $12.43 | 7,900 | — | — |
| 2023-06-22 | $12.35 | $12.35 | 7,200 | — | — |
| 2023-06-21 | $12.33 | $12.33 | 1,000 | — | — |
| 2023-06-20 | $12.39 | $12.39 | 21,100 | — | — |
| 2023-06-16 | $12.56 | $12.56 | 15,300 | — | — |
| 2023-06-15 | $12.25 | $12.25 | 33,000 | — | — |
| 2023-06-14 | $11.60 | $11.60 | 78,700 | — | — |
| 2023-06-13 | $11.50 | $11.50 | 11,500 | — | — |
| 2023-06-12 | $11.57 | $11.57 | 30,000 | — | — |
| 2023-06-09 | $11.07 | $11.07 | 76,800 | — | — |
| 2023-06-08 | $11.50 | $11.50 | 42,800 | — | — |
| 2023-06-07 | $11.33 | $11.33 | 21,700 | — | — |
| 2023-06-06 | $11.79 | $11.79 | 20,200 | — | — |
| 2023-06-05 | $11.50 | $11.50 | 59,700 | — | — |
| 2023-06-02 | $11.01 | $11.01 | 66,500 | — | — |
| 2023-06-01 | $11.00 | $11.00 | 180,900 | — | — |
| 2023-05-31 | $11.50 | $11.50 | 13,200 | — | — |
| 2023-05-30 | $11.07 | $11.07 | 10,900 | — | — |
| 2023-05-26 | $12.00 | $12.00 | 2,200 | — | — |
| 2023-05-25 | $12.00 | $12.00 | 1,300 | — | — |
| 2023-05-24 | $12.43 | $12.43 | 4,600 | — | — |
| 2023-05-23 | $12.12 | $12.12 | 3,600 | — | — |
| 2023-05-22 | $12.70 | $12.70 | 65,500 | — | — |
| 2023-05-19 | $12.06 | $12.06 | 1,100 | — | — |
| 2023-05-18 | $11.90 | $11.90 | 8,000 | — | — |
| 2023-05-17 | $11.79 | $11.79 | 8,800 | — | — |
| 2023-05-16 | $11.56 | $11.56 | 4,600 | — | — |
| 2023-05-15 | $11.06 | $11.06 | 5,300 | — | — |
| 2023-05-12 | $10.80 | $10.80 | 6,600 | — | — |
| 2023-05-11 | $10.50 | $10.50 | 3,600 | — | — |
| 2023-05-10 | $10.48 | $10.48 | 29,800 | — | — |
| 2023-05-09 | $10.66 | $10.66 | 22,000 | — | — |
| 2023-05-08 | $10.42 | $10.42 | 28,200 | — | — |
| 2023-05-05 | $12.79 | $12.79 | 6,700 | — | — |
| 2023-05-04 | $12.42 | $12.42 | 8,800 | — | — |
| 2023-05-03 | $12.40 | $12.40 | 28,600 | — | — |
| 2023-05-02 | $12.80 | $12.80 | 8,300 | — | — |
| 2023-05-01 | $12.61 | $12.61 | 29,500 | — | — |
| 2023-04-28 | $11.13 | $11.13 | 5,700 | — | — |
| 2023-04-27 | $10.86 | $10.86 | 500 | — | — |
| 2023-04-26 | $10.60 | $10.60 | 600 | — | — |
| 2023-04-25 | $10.90 | $10.90 | 4,500 | — | — |
| 2023-04-24 | $11.75 | $11.75 | 6,400 | — | — |
| 2023-04-21 | $10.86 | $10.86 | 4,400 | — | — |
| 2023-04-20 | $10.35 | $10.35 | 5,800 | — | — |
| 2023-04-19 | $10.75 | $10.75 | 20,000 | — | — |
| 2023-04-18 | $10.90 | $10.90 | 28,800 | — | — |
| 2023-04-17 | $10.51 | $10.51 | 12,000 | — | — |
| 2023-04-14 | $9.50 | $9.50 | 24,700 | — | — |
| 2023-04-13 | $9.02 | $9.02 | 14,700 | — | — |
| 2023-04-12 | $8.63 | $8.63 | 19,200 | — | — |
| 2023-04-11 | $8.00 | $8.00 | 7,300 | — | — |
| 2023-04-10 | $8.09 | $8.09 | 7,900 | — | — |
| 2023-04-06 | $8.01 | $8.01 | 1,000 | — | — |
| 2023-04-05 | $8.02 | $8.02 | 23,800 | — | — |
| 2023-04-04 | $8.10 | $8.10 | 8,500 | — | — |
| 2023-04-03 | $7.80 | $7.80 | 3,300 | — | — |
| 2023-03-31 | $7.43 | $7.43 | 3,300 | — | — |
| 2023-03-30 | $7.70 | $7.70 | 16,300 | — | — |
| 2023-03-29 | $8.17 | $8.17 | 20,600 | — | — |
| 2023-03-28 | $7.30 | $7.30 | 36,000 | — | — |
| 2023-03-27 | $6.99 | $6.99 | 32,500 | — | — |
| 2023-03-24 | $6.99 | $6.99 | 75,500 | — | — |
| 2023-03-23 | $7.05 | $7.05 | 37,600 | — | — |
| 2023-03-22 | $7.30 | $7.30 | 228,100 | — | — |
| 2023-03-21 | $7.85 | $7.85 | 1,900 | — | — |
| 2023-03-20 | $7.75 | $7.75 | 10,800 | — | — |
| 2023-03-17 | $8.02 | $8.02 | 6,300 | — | — |
| 2023-03-16 | $8.06 | $8.06 | 38,600 | — | — |
| 2023-03-15 | $8.01 | $8.01 | 10,900 | — | — |
| 2023-03-14 | $9.30 | $9.30 | 5,300 | — | — |
| 2023-03-13 | $8.81 | $8.81 | 48,500 | — | — |
| 2023-03-10 | $9.21 | $9.21 | 29,100 | — | — |
| 2023-03-09 | $9.75 | $9.75 | 4,500 | — | — |
| 2023-03-08 | $10.09 | $10.09 | 10,000 | — | — |
| 2023-03-07 | $9.67 | $9.67 | 26,500 | — | — |
| 2023-03-06 | $9.38 | $9.38 | 47,100 | — | — |
| 2023-03-03 | $10.89 | $10.89 | 92,900 | — | — |
| 2023-03-02 | $11.19 | $11.19 | 80,900 | — | — |
| 2023-03-01 | $11.71 | $11.71 | 700,000 | — | — |
| 2023-02-28 | $9.81 | $9.81 | 13,400 | — | — |
| 2023-02-27 | $10.41 | $10.41 | 36,100 | — | — |
| 2023-02-24 | $10.75 | $10.75 | 82,900 | — | — |
| 2023-02-23 | $9.85 | $9.85 | 189,700 | — | — |
| 2023-02-22 | $10.19 | $10.19 | 766,700 | — | — |
| 2023-02-21 | $10.17 | $10.17 | 284,800 | — | — |
| 2023-02-17 | $10.17 | $10.17 | 453,200 | — | — |
| 2023-02-16 | $10.17 | $10.17 | 135,900 | — | — |
| 2023-02-15 | $10.18 | $10.18 | 0 | — | — |
| 2023-02-14 | $10.18 | $10.18 | 397,600 | — | — |
| 2023-02-13 | $10.17 | $10.17 | 115,800 | — | — |
| 2023-02-10 | $10.17 | $10.17 | 0 | — | — |
| 2023-02-09 | $10.17 | $10.17 | 800 | — | — |
| 2023-02-08 | $10.17 | $10.17 | 3,200 | — | — |
| 2023-02-07 | $10.17 | $10.17 | 500 | — | — |
| 2023-02-06 | $10.16 | $10.16 | 22,400 | — | — |
| 2023-02-03 | $10.16 | $10.16 | 200 | — | — |
| 2023-02-02 | $10.16 | $10.16 | 1,007,600 | — | — |
| 2023-02-01 | $10.16 | $10.16 | 511,600 | — | — |
| 2023-01-31 | $10.15 | $10.15 | 518,500 | — | — |
| 2023-01-30 | $10.15 | $10.15 | 75,500 | — | — |
| 2023-01-27 | $10.14 | $10.14 | 10,300 | — | — |
| 2023-01-26 | $10.14 | $10.14 | 10,300 | — | — |
| 2023-01-25 | $10.12 | $10.12 | 28,900 | — | — |
| 2023-01-24 | $10.15 | $10.15 | 375,100 | — | — |
| 2023-01-23 | $10.13 | $10.13 | 0 | — | — |
| 2023-01-20 | $10.13 | $10.13 | 219,700 | — | — |
| 2023-01-19 | $10.12 | $10.12 | 48,000 | — | — |
| 2023-01-18 | $10.12 | $10.12 | 200 | — | — |
| 2023-01-17 | $10.12 | $10.12 | 14,100 | — | — |
| 2023-01-13 | $10.11 | $10.11 | 600 | — | — |
| 2023-01-12 | $10.11 | $10.11 | 192,900 | — | — |
| 2023-01-11 | $10.11 | $10.11 | 8,900 | — | — |
| 2023-01-10 | $10.11 | $10.11 | 38,900 | — | — |
| 2023-01-09 | $10.10 | $10.10 | 21,300 | — | — |
| 2023-01-06 | $10.08 | $10.08 | 1,500 | — | — |
| 2023-01-05 | $10.11 | $10.11 | 4,000 | — | — |
| 2023-01-04 | $10.10 | $10.10 | 0 | — | — |
| 2023-01-03 | $10.10 | $10.10 | 0 | — | — |