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
- 2020-12-11 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 | $10.25 | $10.25 | 21,000 | — | — |
| 2023-12-28 | $10.53 | $10.53 | 23,800 | — | — |
| 2023-12-27 | $10.40 | $10.40 | 38,000 | — | — |
| 2023-12-26 | $10.16 | $10.16 | 20,600 | — | — |
| 2023-12-22 | $9.88 | $9.88 | 24,000 | — | — |
| 2023-12-21 | $9.93 | $9.93 | 39,900 | — | — |
| 2023-12-20 | $10.13 | $10.13 | 46,100 | — | — |
| 2023-12-19 | $9.85 | $9.85 | 37,500 | — | — |
| 2023-12-18 | $9.77 | $9.77 | 64,700 | — | — |
| 2023-12-15 | $10.60 | $10.60 | 48,700 | — | — |
| 2023-12-14 | $9.87 | $9.87 | 43,900 | — | — |
| 2023-12-13 | $9.86 | $9.86 | 51,000 | — | — |
| 2023-12-12 | $8.20 | $8.20 | 15,900 | — | — |
| 2023-12-11 | $8.70 | $8.70 | 20,000 | — | — |
| 2023-12-08 | $9.82 | $9.82 | 11,700 | — | — |
| 2023-12-07 | $9.80 | $9.80 | 13,100 | — | — |
| 2023-12-06 | $9.78 | $9.78 | 19,600 | — | — |
| 2023-12-05 | $10.00 | $10.00 | 10,000 | — | — |
| 2023-12-04 | $10.10 | $10.10 | 11,800 | — | — |
| 2023-12-01 | $10.19 | $10.19 | 10,200 | — | — |
| 2023-11-30 | $10.36 | $10.36 | 9,500 | — | — |
| 2023-11-29 | $10.28 | $10.28 | 9,400 | — | — |
| 2023-11-28 | $10.07 | $10.07 | 16,600 | — | — |
| 2023-11-27 | $9.85 | $9.85 | 12,900 | — | — |
| 2023-11-24 | $9.99 | $9.99 | 15,400 | — | — |
| 2023-11-22 | $9.48 | $9.48 | 15,900 | — | — |
| 2023-11-21 | $9.39 | $9.39 | 8,600 | — | — |
| 2023-11-20 | $9.26 | $9.26 | 16,700 | — | — |
| 2023-11-17 | $8.99 | $8.99 | 44,800 | — | — |
| 2023-11-16 | $8.40 | $8.40 | 15,400 | — | — |
| 2023-11-15 | $8.65 | $8.65 | 26,400 | — | — |
| 2023-11-14 | $8.53 | $8.53 | 28,100 | — | — |
| 2023-11-13 | $7.32 | $7.32 | 19,600 | — | — |
| 2023-11-10 | $7.31 | $7.31 | 14,800 | — | — |
| 2023-11-09 | $7.24 | $7.24 | 17,500 | — | — |
| 2023-11-08 | $7.92 | $7.92 | 62,600 | — | — |
| 2023-11-07 | $8.96 | $8.96 | 11,700 | — | — |
| 2023-11-06 | $8.23 | $8.23 | 18,200 | — | — |
| 2023-11-03 | $8.48 | $8.48 | 24,300 | — | — |
| 2023-11-02 | $8.09 | $8.09 | 71,300 | — | — |
| 2023-11-01 | $8.31 | $8.31 | 19,400 | — | — |
| 2023-10-31 | $7.95 | $7.95 | 14,700 | — | — |
| 2023-10-30 | $8.12 | $8.12 | 21,300 | — | — |
| 2023-10-27 | $7.88 | $7.88 | 9,100 | — | — |
| 2023-10-26 | $8.14 | $8.14 | 10,500 | — | — |
| 2023-10-25 | $8.01 | $8.01 | 15,100 | — | — |
| 2023-10-24 | $8.08 | $8.08 | 30,400 | — | — |
| 2023-10-23 | $8.51 | $8.51 | 9,800 | — | — |
| 2023-10-20 | $8.55 | $8.55 | 21,700 | — | — |
| 2023-10-19 | $8.30 | $8.30 | 20,300 | — | — |
| 2023-10-18 | $8.88 | $8.88 | 19,400 | — | — |
| 2023-10-17 | $9.11 | $9.11 | 24,200 | — | — |
| 2023-10-16 | $8.94 | $8.94 | 155,100 | — | — |
| 2023-10-13 | $8.73 | $8.73 | 19,600 | — | — |
| 2023-10-12 | $8.90 | $8.90 | 34,300 | — | — |
| 2023-10-11 | $9.38 | $9.38 | 18,300 | — | — |
| 2023-10-10 | $9.62 | $9.62 | 58,200 | — | — |
| 2023-10-09 | $8.72 | $8.72 | 40,400 | — | — |
| 2023-10-06 | $9.03 | $9.03 | 39,300 | — | — |
| 2023-10-05 | $9.46 | $9.46 | 46,300 | — | — |
| 2023-10-04 | $8.44 | $8.44 | 31,400 | — | — |
| 2023-10-03 | $7.80 | $7.80 | 114,700 | — | — |
| 2023-10-02 | $8.28 | $8.28 | 39,800 | — | — |
| 2023-09-29 | $9.76 | $9.76 | 37,500 | — | — |
| 2023-09-28 | $10.02 | $10.02 | 13,300 | — | — |
| 2023-09-27 | $9.86 | $9.86 | 25,500 | — | — |
| 2023-09-26 | $9.54 | $9.54 | 70,900 | — | — |
| 2023-09-25 | $10.23 | $10.23 | 65,200 | — | — |
| 2023-09-22 | $10.25 | $10.25 | 70,400 | — | — |
| 2023-09-21 | $10.32 | $10.32 | 40,300 | — | — |
| 2023-09-20 | $10.62 | $10.62 | 67,900 | — | — |
| 2023-09-19 | $10.24 | $10.24 | 67,100 | — | — |
| 2023-09-18 | $10.54 | $10.54 | 59,900 | — | — |
| 2023-09-15 | $10.40 | $10.40 | 349,700 | — | — |
| 2023-09-14 | $10.32 | $10.32 | 100,800 | — | — |
| 2023-09-13 | $10.15 | $10.15 | 44,900 | — | — |
| 2023-09-12 | $10.10 | $10.10 | 133,800 | — | — |
| 2023-09-11 | $10.16 | $10.16 | 29,800 | — | — |
| 2023-09-08 | $10.02 | $10.02 | 48,500 | — | — |
| 2023-09-07 | $10.13 | $10.13 | 39,300 | — | — |
| 2023-09-06 | $10.10 | $10.10 | 46,800 | — | — |
| 2023-09-05 | $11.42 | $11.42 | 49,700 | — | — |
| 2023-09-01 | $12.50 | $12.50 | 56,000 | — | — |
| 2023-08-31 | $13.04 | $13.04 | 276,500 | — | — |
| 2023-08-30 | $12.52 | $12.52 | 26,300 | — | — |
| 2023-08-29 | $12.70 | $12.70 | 51,600 | — | — |
| 2023-08-28 | $12.08 | $12.08 | 35,300 | — | — |
| 2023-08-25 | $11.62 | $11.62 | 40,400 | — | — |
| 2023-08-24 | $10.88 | $10.88 | 25,100 | — | — |
| 2023-08-23 | $10.85 | $10.85 | 21,800 | — | — |
| 2023-08-22 | $10.28 | $10.28 | 24,400 | — | — |
| 2023-08-21 | $10.07 | $10.07 | 30,900 | — | — |
| 2023-08-18 | $10.23 | $10.23 | 27,300 | — | — |
| 2023-08-17 | $10.34 | $10.34 | 40,300 | — | — |
| 2023-08-16 | $10.56 | $10.56 | 87,000 | — | — |
| 2023-08-15 | $11.90 | $11.90 | 93,400 | — | — |
| 2023-08-14 | $11.87 | $11.87 | 67,100 | — | — |
| 2023-08-11 | $11.33 | $11.33 | 159,500 | — | — |
| 2023-08-10 | $9.87 | $9.87 | 63,300 | — | — |
| 2023-08-09 | $10.15 | $10.15 | 37,300 | — | — |
| 2023-08-08 | $10.04 | $10.04 | 28,500 | — | — |
| 2023-08-07 | $10.16 | $10.16 | 50,100 | — | — |
| 2023-08-04 | $10.75 | $10.75 | 53,400 | — | — |
| 2023-08-03 | $11.24 | $11.24 | 43,900 | — | — |
| 2023-08-02 | $11.43 | $11.43 | 89,500 | — | — |
| 2023-08-01 | $11.82 | $11.82 | 40,800 | — | — |
| 2023-07-31 | $11.84 | $11.84 | 48,300 | — | — |
| 2023-07-28 | $10.76 | $10.76 | 61,100 | — | — |
| 2023-07-27 | $9.89 | $9.89 | 90,500 | — | — |
| 2023-07-26 | $10.36 | $10.36 | 71,300 | — | — |
| 2023-07-25 | $10.73 | $10.73 | 78,000 | — | — |
| 2023-07-24 | $11.14 | $11.14 | 50,700 | — | — |
| 2023-07-21 | $11.42 | $11.42 | 67,800 | — | — |
| 2023-07-20 | $11.10 | $11.10 | 101,800 | — | — |
| 2023-07-19 | $12.05 | $12.05 | 103,300 | — | — |
| 2023-07-18 | $13.13 | $13.13 | 65,000 | — | — |
| 2023-07-17 | $13.50 | $13.50 | 84,800 | — | — |
| 2023-07-14 | $13.59 | $13.59 | 75,400 | — | — |
| 2023-07-13 | $14.78 | $14.78 | 114,000 | — | — |
| 2023-07-12 | $13.91 | $13.91 | 198,700 | — | — |
| 2023-07-11 | $12.38 | $12.38 | 124,100 | — | — |
| 2023-07-10 | $11.85 | $11.85 | 110,400 | — | — |
| 2023-07-07 | $12.03 | $12.03 | 90,700 | — | — |
| 2023-07-06 | $11.71 | $11.71 | 119,300 | — | — |
| 2023-07-05 | $12.61 | $12.61 | 82,900 | — | — |
| 2023-07-03 | $13.54 | $13.54 | 48,100 | — | — |
| 2023-06-30 | $12.96 | $12.96 | 181,900 | — | — |
| 2023-06-29 | $11.53 | $11.53 | 131,300 | — | — |
| 2023-06-28 | $11.93 | $11.93 | 304,400 | — | — |
| 2023-06-27 | $10.23 | $10.23 | 76,600 | — | — |
| 2023-06-26 | $9.60 | $9.60 | 30,800 | — | — |
| 2023-06-23 | $9.99 | $9.99 | 664,600 | — | — |
| 2023-06-22 | $10.12 | $10.12 | 362,500 | — | — |
| 2023-06-21 | $8.58 | $8.58 | 133,500 | — | — |
| 2023-06-20 | $9.17 | $9.17 | 176,800 | — | — |
| 2023-06-16 | $8.76 | $8.76 | 738,000 | — | — |
| 2023-06-15 | $8.51 | $8.51 | 194,300 | — | — |
| 2023-06-14 | $8.22 | $8.22 | 300,700 | — | — |
| 2023-06-13 | $8.37 | $8.37 | 203,600 | — | — |
| 2023-06-12 | $7.82 | $7.82 | 109,707 | — | — |
| 2023-06-09 | $9.60 | $9.60 | 86,240 | — | — |
| 2023-06-08 | $10.41 | $10.41 | 85,960 | — | — |
| 2023-06-07 | $9.38 | $9.38 | 66,827 | — | — |
| 2023-06-06 | $10.05 | $10.05 | 107,967 | — | — |
| 2023-06-05 | $8.85 | $8.85 | 45,213 | — | — |
| 2023-06-02 | $8.46 | $8.46 | 60,407 | — | — |
| 2023-06-01 | $8.76 | $8.76 | 29,300 | — | — |
| 2023-05-31 | $9.65 | $9.65 | 127,967 | — | — |
| 2023-05-30 | $9.65 | $9.65 | 42,647 | — | — |
| 2023-05-26 | $9.68 | $9.68 | 34,227 | — | — |
| 2023-05-25 | $9.33 | $9.33 | 39,760 | — | — |
| 2023-05-24 | $8.78 | $8.78 | 35,900 | — | — |
| 2023-05-23 | $8.52 | $8.52 | 53,333 | — | — |
| 2023-05-22 | $8.12 | $8.12 | 57,367 | — | — |
| 2023-05-19 | $8.16 | $8.16 | 40,000 | — | — |
| 2023-05-18 | $7.95 | $7.95 | 46,560 | — | — |
| 2023-05-17 | $7.43 | $7.43 | 57,533 | — | — |
| 2023-05-16 | $7.10 | $7.10 | 15,113 | — | — |
| 2023-05-15 | $7.37 | $7.37 | 11,660 | — | — |
| 2023-05-12 | $7.40 | $7.40 | 50,593 | — | — |
| 2023-05-11 | $7.50 | $7.50 | 33,213 | — | — |
| 2023-05-10 | $7.65 | $7.65 | 201,907 | — | — |
| 2023-05-09 | $7.73 | $7.72 | 63,387 | — | — |
| 2023-05-08 | $7.67 | $7.67 | 78,680 | — | — |
| 2023-05-05 | $7.08 | $7.08 | 69,040 | — | — |
| 2023-05-04 | $6.30 | $6.30 | 22,220 | — | — |
| 2023-05-03 | $6.42 | $6.42 | 30,267 | — | — |
| 2023-05-02 | $6.62 | $6.62 | 29,407 | — | — |
| 2023-05-01 | $7.02 | $7.02 | 17,787 | — | — |
| 2023-04-28 | $7.01 | $7.01 | 17,627 | — | — |
| 2023-04-27 | $7.20 | $7.20 | 17,660 | — | — |
| 2023-04-26 | $7.05 | $7.05 | 40,627 | — | — |
| 2023-04-25 | $7.02 | $7.02 | 28,900 | — | — |
| 2023-04-24 | $7.38 | $7.38 | 27,173 | — | — |
| 2023-04-21 | $7.05 | $7.05 | 43,880 | — | — |
| 2023-04-20 | $7.40 | $7.40 | 39,540 | — | — |
| 2023-04-19 | $8.09 | $8.09 | 10,333 | — | — |
| 2023-04-18 | $8.06 | $8.06 | 18,007 | — | — |
| 2023-04-17 | $8.06 | $8.06 | 27,313 | — | — |
| 2023-04-14 | $8.21 | $8.21 | 22,027 | — | — |
| 2023-04-13 | $8.49 | $8.49 | 17,020 | — | — |
| 2023-04-12 | $8.39 | $8.39 | 22,287 | — | — |
| 2023-04-11 | $8.13 | $8.13 | 36,180 | — | — |
| 2023-04-10 | $7.20 | $7.20 | 51,960 | — | — |
| 2023-04-06 | $7.85 | $7.84 | 318,373 | — | — |
| 2023-04-05 | $7.91 | $7.91 | 34,807 | — | — |
| 2023-04-04 | $8.18 | $8.18 | 46,853 | — | — |
| 2023-04-03 | $7.82 | $7.82 | 22,213 | — | — |
| 2023-03-31 | $7.91 | $7.91 | 49,873 | — | — |
| 2023-03-30 | $7.23 | $7.23 | 24,993 | — | — |
| 2023-03-29 | $7.70 | $7.70 | 16,867 | — | — |
| 2023-03-28 | $7.94 | $7.94 | 14,193 | — | — |
| 2023-03-27 | $7.92 | $7.92 | 27,547 | — | — |
| 2023-03-24 | $7.82 | $7.82 | 26,100 | — | — |
| 2023-03-23 | $7.73 | $7.72 | 23,947 | — | — |
| 2023-03-22 | $7.67 | $7.67 | 31,093 | — | — |
| 2023-03-21 | $8.70 | $8.70 | 29,807 | — | — |
| 2023-03-20 | $7.95 | $7.95 | 45,767 | — | — |
| 2023-03-17 | $8.90 | $8.90 | 71,007 | — | — |
| 2023-03-16 | $8.61 | $8.61 | 23,233 | — | — |
| 2023-03-15 | $8.25 | $8.25 | 47,200 | — | — |
| 2023-03-14 | $8.07 | $8.07 | 35,967 | — | — |
| 2023-03-13 | $7.53 | $7.53 | 45,120 | — | — |
| 2023-03-10 | $6.53 | $6.53 | 67,140 | — | — |
| 2023-03-09 | $6.90 | $6.90 | 56,747 | — | — |
| 2023-03-08 | $7.95 | $7.95 | 43,360 | — | — |
| 2023-03-07 | $8.52 | $8.52 | 18,427 | — | — |
| 2023-03-06 | $8.99 | $8.99 | 30,387 | — | — |
| 2023-03-03 | $9.12 | $9.12 | 35,307 | — | — |
| 2023-03-02 | $8.18 | $8.18 | 51,433 | — | — |
| 2023-03-01 | $8.45 | $8.45 | 45,260 | — | — |
| 2023-02-28 | $8.52 | $8.52 | 41,153 | — | — |
| 2023-02-27 | $8.72 | $8.72 | 32,427 | — | — |
| 2023-02-24 | $9.44 | $9.44 | 88,920 | — | — |
| 2023-02-23 | $9.60 | $9.60 | 56,900 | — | — |
| 2023-02-22 | $10.23 | $10.23 | 51,293 | — | — |
| 2023-02-21 | $10.65 | $10.65 | 36,707 | — | — |
| 2023-02-17 | $11.40 | $11.40 | 46,653 | — | — |
| 2023-02-16 | $12.63 | $12.63 | 83,387 | — | — |
| 2023-02-15 | $12.30 | $12.30 | 42,587 | — | — |
| 2023-02-14 | $11.60 | $11.60 | 43,960 | — | — |
| 2023-02-13 | $12.62 | $12.62 | 34,333 | — | — |
| 2023-02-10 | $13.20 | $13.20 | 58,860 | — | — |
| 2023-02-09 | $11.28 | $11.28 | 95,540 | — | — |
| 2023-02-08 | $14.75 | $14.74 | 37,133 | — | — |
| 2023-02-07 | $15.30 | $15.30 | 37,727 | — | — |
| 2023-02-06 | $13.55 | $13.55 | 80,807 | — | — |
| 2023-02-03 | $16.35 | $16.35 | 55,813 | — | — |
| 2023-02-02 | $17.40 | $17.40 | 126,260 | — | — |
| 2023-02-01 | $17.25 | $17.25 | 238,740 | — | — |
| 2023-01-31 | $13.77 | $13.77 | 44,687 | — | — |
| 2023-01-30 | $14.34 | $14.34 | 95,487 | — | — |
| 2023-01-27 | $10.86 | $10.86 | 53,353 | — | — |
| 2023-01-26 | $11.25 | $11.25 | 33,273 | — | — |
| 2023-01-25 | $10.32 | $10.32 | 10,693 | — | — |
| 2023-01-24 | $9.96 | $9.96 | 25,567 | — | — |
| 2023-01-23 | $9.87 | $9.87 | 49,640 | — | — |
| 2023-01-20 | $9.47 | $9.47 | 20,267 | — | — |
| 2023-01-19 | $9.24 | $9.24 | 23,560 | — | — |
| 2023-01-18 | $10.13 | $10.13 | 37,873 | — | — |
| 2023-01-17 | $10.92 | $10.92 | 46,200 | — | — |
| 2023-01-13 | $10.62 | $10.62 | 64,607 | — | — |
| 2023-01-12 | $9.72 | $9.72 | 39,687 | — | — |
| 2023-01-11 | $9.39 | $9.39 | 68,153 | — | — |
| 2023-01-10 | $9.09 | $9.09 | 74,473 | — | — |
| 2023-01-09 | $7.23 | $7.23 | 36,720 | — | — |
| 2023-01-06 | $7.44 | $7.44 | 23,307 | — | — |
| 2023-01-05 | $7.29 | $7.29 | 18,000 | — | — |
| 2023-01-04 | $7.22 | $7.22 | 9,127 | — | — |
| 2023-01-03 | $6.83 | $6.83 | 49,680 | — | — |