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
- 2020-11-19 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 | $14.03 | $14.03 | 903,000 | — | — |
| 2023-12-28 | $14.49 | $14.49 | 260,700 | — | — |
| 2023-12-27 | $14.55 | $14.55 | 446,500 | — | — |
| 2023-12-26 | $14.60 | $14.60 | 669,500 | — | — |
| 2023-12-22 | $13.78 | $13.78 | 533,800 | — | — |
| 2023-12-21 | $13.41 | $13.41 | 315,700 | — | — |
| 2023-12-20 | $13.28 | $13.28 | 520,000 | — | — |
| 2023-12-19 | $13.52 | $13.52 | 1,571,400 | — | — |
| 2023-12-18 | $13.04 | $13.04 | 2,085,300 | — | — |
| 2023-12-15 | $12.20 | $12.20 | 2,877,500 | — | — |
| 2023-12-14 | $12.32 | $12.32 | 1,465,600 | — | — |
| 2023-12-13 | $12.75 | $12.75 | 832,200 | — | — |
| 2023-12-12 | $12.45 | $12.45 | 957,500 | — | — |
| 2023-12-11 | $11.44 | $11.44 | 894,800 | — | — |
| 2023-12-08 | $12.13 | $12.13 | 922,800 | — | — |
| 2023-12-07 | $11.66 | $11.66 | 1,639,000 | — | — |
| 2023-12-06 | $11.72 | $11.72 | 4,149,500 | — | — |
| 2023-12-05 | $12.91 | $12.91 | 2,616,500 | — | — |
| 2023-12-04 | $15.25 | $15.25 | 577,900 | — | — |
| 2023-12-01 | $14.58 | $14.58 | 1,039,000 | — | — |
| 2023-11-30 | $13.95 | $13.95 | 1,933,400 | — | — |
| 2023-11-29 | $13.18 | $13.18 | 1,246,300 | — | — |
| 2023-11-28 | $13.55 | $13.55 | 1,792,800 | — | — |
| 2023-11-27 | $13.19 | $13.19 | 1,202,100 | — | — |
| 2023-11-24 | $14.00 | $14.00 | 366,500 | — | — |
| 2023-11-22 | $13.75 | $13.75 | 798,700 | — | — |
| 2023-11-21 | $14.20 | $14.20 | 874,800 | — | — |
| 2023-11-20 | $15.95 | $15.95 | 896,300 | — | — |
| 2023-11-17 | $15.91 | $15.91 | 600,600 | — | — |
| 2023-11-16 | $16.78 | $16.78 | 340,200 | — | — |
| 2023-11-15 | $16.82 | $16.82 | 576,900 | — | — |
| 2023-11-14 | $15.88 | $15.88 | 701,900 | — | — |
| 2023-11-13 | $14.75 | $14.75 | 708,600 | — | — |
| 2023-11-10 | $15.83 | $15.83 | 487,400 | — | — |
| 2023-11-09 | $16.15 | $16.15 | 462,600 | — | — |
| 2023-11-08 | $17.14 | $17.14 | 510,000 | — | — |
| 2023-11-07 | $16.62 | $16.62 | 496,600 | — | — |
| 2023-11-06 | $15.05 | $15.05 | 760,600 | — | — |
| 2023-11-03 | $16.59 | $16.59 | 1,106,800 | — | — |
| 2023-11-02 | $15.74 | $15.74 | 401,300 | — | — |
| 2023-11-01 | $14.94 | $14.94 | 490,100 | — | — |
| 2023-10-31 | $13.29 | $13.29 | 424,800 | — | — |
| 2023-10-30 | $13.26 | $13.26 | 267,600 | — | — |
| 2023-10-27 | $13.09 | $13.09 | 449,600 | — | — |
| 2023-10-26 | $12.85 | $12.85 | 688,400 | — | — |
| 2023-10-25 | $12.35 | $12.35 | 244,300 | — | — |
| 2023-10-24 | $11.48 | $11.48 | 322,600 | — | — |
| 2023-10-23 | $10.90 | $10.90 | 782,900 | — | — |
| 2023-10-20 | $10.59 | $10.59 | 275,800 | — | — |
| 2023-10-19 | $10.53 | $10.53 | 296,300 | — | — |
| 2023-10-18 | $10.66 | $10.66 | 303,700 | — | — |
| 2023-10-17 | $10.98 | $10.98 | 433,600 | — | — |
| 2023-10-16 | $10.54 | $10.54 | 515,600 | — | — |
| 2023-10-13 | $12.63 | $12.63 | 281,500 | — | — |
| 2023-10-12 | $11.74 | $11.74 | 245,000 | — | — |
| 2023-10-11 | $12.09 | $12.09 | 240,000 | — | — |
| 2023-10-10 | $12.75 | $12.75 | 238,600 | — | — |
| 2023-10-09 | $12.95 | $12.95 | 276,600 | — | — |
| 2023-10-06 | $12.71 | $12.71 | 215,100 | — | — |
| 2023-10-05 | $12.72 | $12.72 | 439,100 | — | — |
| 2023-10-04 | $11.45 | $11.45 | 249,400 | — | — |
| 2023-10-03 | $11.25 | $11.25 | 289,300 | — | — |
| 2023-10-02 | $11.66 | $11.66 | 378,100 | — | — |
| 2023-09-29 | $12.35 | $12.35 | 462,800 | — | — |
| 2023-09-28 | $12.98 | $12.98 | 556,600 | — | — |
| 2023-09-27 | $12.90 | $12.90 | 562,500 | — | — |
| 2023-09-26 | $12.86 | $12.86 | 241,800 | — | — |
| 2023-09-25 | $12.76 | $12.76 | 378,600 | — | — |
| 2023-09-22 | $12.48 | $12.48 | 217,900 | — | — |
| 2023-09-21 | $12.03 | $12.03 | 180,000 | — | — |
| 2023-09-20 | $12.09 | $12.09 | 247,900 | — | — |
| 2023-09-19 | $12.64 | $12.64 | 208,800 | — | — |
| 2023-09-18 | $12.57 | $12.57 | 274,300 | — | — |
| 2023-09-15 | $12.89 | $12.89 | 1,013,700 | — | — |
| 2023-09-14 | $12.15 | $12.15 | 262,800 | — | — |
| 2023-09-13 | $12.07 | $12.07 | 130,100 | — | — |
| 2023-09-12 | $11.97 | $11.97 | 435,100 | — | — |
| 2023-09-11 | $12.38 | $12.38 | 329,700 | — | — |
| 2023-09-08 | $11.67 | $11.67 | 186,700 | — | — |
| 2023-09-07 | $11.46 | $11.46 | 139,200 | — | — |
| 2023-09-06 | $11.79 | $11.79 | 342,100 | — | — |
| 2023-09-05 | $12.68 | $12.68 | 1,212,400 | — | — |
| 2023-09-01 | $10.61 | $10.61 | 134,000 | — | — |
| 2023-08-31 | $10.15 | $10.15 | 369,800 | — | — |
| 2023-08-30 | $9.33 | $9.33 | 70,300 | — | — |
| 2023-08-29 | $9.86 | $9.86 | 128,000 | — | — |
| 2023-08-28 | $9.25 | $9.25 | 95,000 | — | — |
| 2023-08-25 | $9.40 | $9.40 | 68,400 | — | — |
| 2023-08-24 | $9.35 | $9.35 | 90,400 | — | — |
| 2023-08-23 | $9.74 | $9.74 | 101,400 | — | — |
| 2023-08-22 | $9.51 | $9.51 | 150,400 | — | — |
| 2023-08-21 | $9.34 | $9.34 | 210,500 | — | — |
| 2023-08-18 | $8.72 | $8.72 | 203,600 | — | — |
| 2023-08-17 | $8.78 | $8.78 | 198,400 | — | — |
| 2023-08-16 | $9.52 | $9.52 | 274,300 | — | — |
| 2023-08-15 | $10.81 | $10.81 | 202,300 | — | — |
| 2023-08-14 | $10.33 | $10.33 | 192,600 | — | — |
| 2023-08-11 | $10.48 | $10.48 | 286,100 | — | — |
| 2023-08-10 | $10.12 | $10.12 | 436,300 | — | — |
| 2023-08-09 | $10.60 | $10.60 | 559,100 | — | — |
| 2023-08-08 | $9.46 | $9.46 | 182,700 | — | — |
| 2023-08-07 | $9.19 | $9.19 | 138,400 | — | — |
| 2023-08-04 | $9.36 | $9.36 | 79,100 | — | — |
| 2023-08-03 | $9.26 | $9.26 | 201,200 | — | — |
| 2023-08-02 | $9.72 | $9.72 | 206,900 | — | — |
| 2023-08-01 | $9.08 | $9.08 | 183,900 | — | — |
| 2023-07-31 | $8.65 | $8.65 | 261,600 | — | — |
| 2023-07-28 | $8.42 | $8.42 | 107,500 | — | — |
| 2023-07-27 | $8.39 | $8.39 | 118,900 | — | — |
| 2023-07-26 | $8.78 | $8.78 | 114,200 | — | — |
| 2023-07-25 | $8.72 | $8.72 | 151,000 | — | — |
| 2023-07-24 | $9.05 | $9.05 | 214,600 | — | — |
| 2023-07-21 | $9.25 | $9.25 | 303,200 | — | — |
| 2023-07-20 | $8.94 | $8.94 | 319,900 | — | — |
| 2023-07-19 | $9.14 | $9.14 | 475,100 | — | — |
| 2023-07-18 | $8.89 | $8.89 | 247,500 | — | — |
| 2023-07-17 | $8.41 | $8.41 | 224,000 | — | — |
| 2023-07-14 | $8.19 | $8.19 | 350,300 | — | — |
| 2023-07-13 | $8.72 | $8.72 | 555,800 | — | — |
| 2023-07-12 | $8.94 | $8.94 | 157,100 | — | — |
| 2023-07-11 | $8.61 | $8.61 | 295,400 | — | — |
| 2023-07-10 | $8.77 | $8.77 | 185,900 | — | — |
| 2023-07-07 | $8.77 | $8.77 | 499,900 | — | — |
| 2023-07-06 | $9.03 | $9.03 | 517,000 | — | — |
| 2023-07-05 | $9.03 | $9.03 | 266,000 | — | — |
| 2023-07-03 | $8.76 | $8.76 | 129,200 | — | — |
| 2023-06-30 | $9.03 | $9.03 | 856,100 | — | — |
| 2023-06-29 | $8.82 | $8.82 | 795,900 | — | — |
| 2023-06-28 | $9.65 | $9.65 | 691,700 | — | — |
| 2023-06-27 | $9.13 | $9.13 | 503,500 | — | — |
| 2023-06-26 | $8.13 | $8.13 | 420,300 | — | — |
| 2023-06-23 | $7.87 | $7.87 | 3,954,400 | — | — |
| 2023-06-22 | $8.32 | $8.32 | 295,600 | — | — |
| 2023-06-21 | $8.40 | $8.40 | 315,400 | — | — |
| 2023-06-20 | $8.51 | $8.51 | 689,700 | — | — |
| 2023-06-16 | $7.84 | $7.84 | 648,400 | — | — |
| 2023-06-15 | $9.08 | $9.08 | 570,200 | — | — |
| 2023-06-14 | $8.93 | $8.93 | 446,900 | — | — |
| 2023-06-13 | $9.22 | $9.22 | 632,100 | — | — |
| 2023-06-12 | $8.75 | $8.75 | 892,300 | — | — |
| 2023-06-09 | $7.82 | $7.82 | 773,200 | — | — |
| 2023-06-08 | $6.55 | $6.55 | 201,200 | — | — |
| 2023-06-07 | $6.05 | $6.05 | 91,600 | — | — |
| 2023-06-06 | $6.31 | $6.31 | 140,900 | — | — |
| 2023-06-05 | $5.95 | $5.95 | 134,800 | — | — |
| 2023-06-02 | $5.67 | $5.67 | 112,100 | — | — |
| 2023-06-01 | $5.75 | $5.75 | 183,300 | — | — |
| 2023-05-31 | $5.17 | $5.17 | 142,600 | — | — |
| 2023-05-30 | $5.37 | $5.37 | 109,800 | — | — |
| 2023-05-26 | $5.25 | $5.25 | 116,900 | — | — |
| 2023-05-25 | $5.39 | $5.39 | 257,200 | — | — |
| 2023-05-24 | $5.57 | $5.57 | 425,100 | — | — |
| 2023-05-23 | $5.55 | $5.55 | 275,800 | — | — |
| 2023-05-22 | $6.24 | $6.24 | 149,500 | — | — |
| 2023-05-19 | $6.85 | $6.85 | 158,400 | — | — |
| 2023-05-18 | $6.70 | $6.70 | 163,700 | — | — |
| 2023-05-17 | $6.95 | $6.95 | 168,900 | — | — |
| 2023-05-16 | $6.34 | $6.34 | 89,900 | — | — |
| 2023-05-15 | $6.69 | $6.69 | 86,000 | — | — |
| 2023-05-12 | $6.97 | $6.97 | 133,000 | — | — |
| 2023-05-11 | $6.80 | $6.80 | 109,500 | — | — |
| 2023-05-10 | $6.64 | $6.64 | 247,000 | — | — |
| 2023-05-09 | $7.27 | $7.27 | 194,200 | — | — |
| 2023-05-08 | $6.57 | $6.57 | 232,900 | — | — |
| 2023-05-05 | $6.66 | $6.66 | 238,600 | — | — |
| 2023-05-04 | $6.35 | $6.35 | 272,000 | — | — |
| 2023-05-03 | $5.98 | $5.98 | 392,800 | — | — |
| 2023-05-02 | $5.47 | $5.47 | 295,200 | — | — |
| 2023-05-01 | $5.43 | $5.43 | 296,800 | — | — |
| 2023-04-28 | $4.79 | $4.79 | 231,200 | — | — |
| 2023-04-27 | $4.63 | $4.63 | 66,500 | — | — |
| 2023-04-26 | $4.34 | $4.34 | 91,000 | — | — |
| 2023-04-25 | $4.08 | $4.08 | 99,400 | — | — |
| 2023-04-24 | $4.04 | $4.04 | 24,500 | — | — |
| 2023-04-21 | $4.15 | $4.15 | 100,400 | — | — |
| 2023-04-20 | $4.12 | $4.12 | 67,600 | — | — |
| 2023-04-19 | $4.00 | $4.00 | 124,200 | — | — |
| 2023-04-18 | $3.70 | $3.70 | 273,000 | — | — |
| 2023-04-17 | $3.70 | $3.70 | 118,600 | — | — |
| 2023-04-14 | $3.66 | $3.66 | 85,300 | — | — |
| 2023-04-13 | $3.79 | $3.79 | 566,600 | — | — |
| 2023-04-12 | $3.52 | $3.52 | 322,500 | — | — |
| 2023-04-11 | $3.30 | $3.30 | 131,700 | — | — |
| 2023-04-10 | $3.28 | $3.28 | 98,600 | — | — |
| 2023-04-06 | $3.29 | $3.29 | 1,672,600 | — | — |
| 2023-04-05 | $3.22 | $3.22 | 43,600 | — | — |
| 2023-04-04 | $3.24 | $3.24 | 126,400 | — | — |
| 2023-04-03 | $3.49 | $3.49 | 106,200 | — | — |
| 2023-03-31 | $3.47 | $3.47 | 392,700 | — | — |
| 2023-03-30 | $3.54 | $3.54 | 198,800 | — | — |
| 2023-03-29 | $3.63 | $3.63 | 372,800 | — | — |
| 2023-03-28 | $3.51 | $3.51 | 91,000 | — | — |
| 2023-03-27 | $3.45 | $3.45 | 58,700 | — | — |
| 2023-03-24 | $3.60 | $3.60 | 144,600 | — | — |
| 2023-03-23 | $3.53 | $3.53 | 73,400 | — | — |
| 2023-03-22 | $3.41 | $3.41 | 108,800 | — | — |
| 2023-03-21 | $3.64 | $3.64 | 113,100 | — | — |
| 2023-03-20 | $3.61 | $3.61 | 77,900 | — | — |
| 2023-03-17 | $3.63 | $3.63 | 118,300 | — | — |
| 2023-03-16 | $3.81 | $3.81 | 35,500 | — | — |
| 2023-03-15 | $3.98 | $3.98 | 103,000 | — | — |
| 2023-03-14 | $3.90 | $3.90 | 53,400 | — | — |
| 2023-03-13 | $3.93 | $3.93 | 102,700 | — | — |
| 2023-03-10 | $3.89 | $3.89 | 238,100 | — | — |
| 2023-03-09 | $3.76 | $3.76 | 64,500 | — | — |
| 2023-03-08 | $3.89 | $3.89 | 80,500 | — | — |
| 2023-03-07 | $3.77 | $3.77 | 40,900 | — | — |
| 2023-03-06 | $3.95 | $3.95 | 33,000 | — | — |
| 2023-03-03 | $4.10 | $4.10 | 44,300 | — | — |
| 2023-03-02 | $4.10 | $4.10 | 26,600 | — | — |
| 2023-03-01 | $4.01 | $4.01 | 118,100 | — | — |
| 2023-02-28 | $4.10 | $4.10 | 42,000 | — | — |
| 2023-02-27 | $3.89 | $3.89 | 52,700 | — | — |
| 2023-02-24 | $4.10 | $4.10 | 33,600 | — | — |
| 2023-02-23 | $4.33 | $4.33 | 59,100 | — | — |
| 2023-02-22 | $4.56 | $4.56 | 77,800 | — | — |
| 2023-02-21 | $4.16 | $4.16 | 37,700 | — | — |
| 2023-02-17 | $4.55 | $4.55 | 85,300 | — | — |
| 2023-02-16 | $4.27 | $4.27 | 126,900 | — | — |
| 2023-02-15 | $4.49 | $4.49 | 24,600 | — | — |
| 2023-02-14 | $4.53 | $4.53 | 91,900 | — | — |
| 2023-02-13 | $4.79 | $4.79 | 107,600 | — | — |
| 2023-02-10 | $4.54 | $4.54 | 76,200 | — | — |
| 2023-02-09 | $4.66 | $4.66 | 827,300 | — | — |
| 2023-02-08 | $4.65 | $4.65 | 224,300 | — | — |
| 2023-02-07 | $4.85 | $4.85 | 70,900 | — | — |
| 2023-02-06 | $4.53 | $4.53 | 187,000 | — | — |
| 2023-02-03 | $4.55 | $4.55 | 77,400 | — | — |
| 2023-02-02 | $4.87 | $4.87 | 174,700 | — | — |
| 2023-02-01 | $4.87 | $4.87 | 171,400 | — | — |
| 2023-01-31 | $4.83 | $4.83 | 180,000 | — | — |
| 2023-01-30 | $4.79 | $4.79 | 166,000 | — | — |
| 2023-01-27 | $4.71 | $4.71 | 106,400 | — | — |
| 2023-01-26 | $4.74 | $4.74 | 211,300 | — | — |
| 2023-01-25 | $4.96 | $4.96 | 272,400 | — | — |
| 2023-01-24 | $4.97 | $4.97 | 215,400 | — | — |
| 2023-01-23 | $4.97 | $4.97 | 484,000 | — | — |
| 2023-01-20 | $4.65 | $4.65 | 149,800 | — | — |
| 2023-01-19 | $4.71 | $4.71 | 344,900 | — | — |
| 2023-01-18 | $4.55 | $4.55 | 197,100 | — | — |
| 2023-01-17 | $4.41 | $4.41 | 142,500 | — | — |
| 2023-01-13 | $4.15 | $4.15 | 79,800 | — | — |
| 2023-01-12 | $4.01 | $4.01 | 793,300 | — | — |
| 2023-01-11 | $3.92 | $3.92 | 274,900 | — | — |
| 2023-01-10 | $3.22 | $3.22 | 97,200 | — | — |
| 2023-01-09 | $3.12 | $3.12 | 214,500 | — | — |
| 2023-01-06 | $2.85 | $2.85 | 139,800 | — | — |
| 2023-01-05 | $2.75 | $2.75 | 56,500 | — | — |
| 2023-01-04 | $2.55 | $2.55 | 113,900 | — | — |
| 2023-01-03 | $2.64 | $2.64 | 97,900 | — | — |