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
- 2022-10-20 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 | $8.86 | $8.86 | 315,200 | — | — |
| 2023-12-28 | $9.55 | $9.55 | 408,100 | — | — |
| 2023-12-27 | $9.41 | $9.41 | 314,500 | — | — |
| 2023-12-26 | $9.20 | $9.20 | 294,900 | — | — |
| 2023-12-22 | $9.22 | $9.22 | 372,900 | — | — |
| 2023-12-21 | $8.76 | $8.76 | 381,400 | — | — |
| 2023-12-20 | $8.85 | $8.85 | 441,400 | — | — |
| 2023-12-19 | $9.51 | $9.51 | 426,400 | — | — |
| 2023-12-18 | $8.91 | $8.91 | 373,000 | — | — |
| 2023-12-15 | $8.83 | $8.83 | 2,630,900 | — | — |
| 2023-12-14 | $9.27 | $9.27 | 748,200 | — | — |
| 2023-12-13 | $8.80 | $8.80 | 724,000 | — | — |
| 2023-12-12 | $7.57 | $7.57 | 554,500 | — | — |
| 2023-12-11 | $8.15 | $8.15 | 586,500 | — | — |
| 2023-12-08 | $8.50 | $8.50 | 570,000 | — | — |
| 2023-12-07 | $8.56 | $8.56 | 461,700 | — | — |
| 2023-12-06 | $8.39 | $8.39 | 423,100 | — | — |
| 2023-12-05 | $7.85 | $7.85 | 326,900 | — | — |
| 2023-12-04 | $8.07 | $8.07 | 444,100 | — | — |
| 2023-12-01 | $8.06 | $8.06 | 536,900 | — | — |
| 2023-11-30 | $7.26 | $7.26 | 398,200 | — | — |
| 2023-11-29 | $7.17 | $7.17 | 383,500 | — | — |
| 2023-11-28 | $7.06 | $7.06 | 339,800 | — | — |
| 2023-11-27 | $7.03 | $7.03 | 400,700 | — | — |
| 2023-11-24 | $7.26 | $7.26 | 253,700 | — | — |
| 2023-11-22 | $7.21 | $7.21 | 389,000 | — | — |
| 2023-11-21 | $6.84 | $6.84 | 425,300 | — | — |
| 2023-11-20 | $6.95 | $6.95 | 867,400 | — | — |
| 2023-11-17 | $6.60 | $6.60 | 1,044,500 | — | — |
| 2023-11-16 | $6.15 | $6.15 | 757,400 | — | — |
| 2023-11-15 | $6.52 | $6.52 | 978,300 | — | — |
| 2023-11-14 | $7.07 | $7.07 | 910,000 | — | — |
| 2023-11-13 | $6.67 | $6.67 | 587,500 | — | — |
| 2023-11-10 | $6.81 | $6.81 | 465,100 | — | — |
| 2023-11-09 | $6.85 | $6.85 | 313,500 | — | — |
| 2023-11-08 | $7.50 | $7.50 | 523,600 | — | — |
| 2023-11-07 | $8.31 | $8.31 | 493,300 | — | — |
| 2023-11-06 | $7.76 | $7.76 | 762,300 | — | — |
| 2023-11-03 | $7.80 | $7.80 | 920,800 | — | — |
| 2023-11-02 | $6.63 | $6.63 | 262,900 | — | — |
| 2023-11-01 | $6.42 | $6.42 | 292,900 | — | — |
| 2023-10-31 | $6.49 | $6.49 | 408,500 | — | — |
| 2023-10-30 | $5.82 | $5.82 | 817,000 | — | — |
| 2023-10-27 | $5.59 | $5.59 | 973,100 | — | — |
| 2023-10-26 | $5.99 | $5.99 | 413,600 | — | — |
| 2023-10-25 | $6.13 | $6.13 | 786,400 | — | — |
| 2023-10-24 | $6.85 | $6.85 | 539,500 | — | — |
| 2023-10-23 | $6.99 | $6.99 | 503,000 | — | — |
| 2023-10-20 | $7.14 | $7.14 | 274,000 | — | — |
| 2023-10-19 | $7.38 | $7.38 | 460,800 | — | — |
| 2023-10-18 | $7.53 | $7.53 | 462,900 | — | — |
| 2023-10-17 | $7.70 | $7.70 | 778,400 | — | — |
| 2023-10-16 | $7.00 | $7.00 | 350,800 | — | — |
| 2023-10-13 | $7.11 | $7.11 | 537,700 | — | — |
| 2023-10-12 | $6.65 | $6.65 | 1,421,500 | — | — |
| 2023-10-11 | $7.35 | $7.35 | 641,000 | — | — |
| 2023-10-10 | $8.43 | $8.43 | 251,700 | — | — |
| 2023-10-09 | $8.71 | $8.71 | 182,800 | — | — |
| 2023-10-06 | $8.88 | $8.88 | 240,500 | — | — |
| 2023-10-05 | $8.89 | $8.89 | 261,900 | — | — |
| 2023-10-04 | $8.70 | $8.70 | 291,500 | — | — |
| 2023-10-03 | $9.09 | $9.09 | 408,300 | — | — |
| 2023-10-02 | $8.74 | $8.74 | 444,500 | — | — |
| 2023-09-29 | $9.54 | $9.54 | 227,400 | — | — |
| 2023-09-28 | $9.50 | $9.50 | 238,000 | — | — |
| 2023-09-27 | $9.54 | $9.54 | 495,300 | — | — |
| 2023-09-26 | $10.25 | $10.25 | 268,900 | — | — |
| 2023-09-25 | $10.57 | $10.57 | 259,200 | — | — |
| 2023-09-22 | $11.08 | $11.08 | 195,700 | — | — |
| 2023-09-21 | $11.22 | $11.22 | 240,300 | — | — |
| 2023-09-20 | $11.68 | $11.68 | 211,000 | — | — |
| 2023-09-19 | $12.05 | $12.05 | 324,200 | — | — |
| 2023-09-18 | $11.90 | $11.90 | 484,800 | — | — |
| 2023-09-15 | $12.34 | $12.34 | 3,657,100 | — | — |
| 2023-09-14 | $12.64 | $12.64 | 431,200 | — | — |
| 2023-09-13 | $12.62 | $12.62 | 414,400 | — | — |
| 2023-09-12 | $12.95 | $12.95 | 390,200 | — | — |
| 2023-09-11 | $12.71 | $12.71 | 523,400 | — | — |
| 2023-09-08 | $11.36 | $11.36 | 279,500 | — | — |
| 2023-09-07 | $12.33 | $12.33 | 425,500 | — | — |
| 2023-09-06 | $11.91 | $11.91 | 246,700 | — | — |
| 2023-09-05 | $12.00 | $12.00 | 685,200 | — | — |
| 2023-09-01 | $12.78 | $12.78 | 287,800 | — | — |
| 2023-08-31 | $13.24 | $13.24 | 215,200 | — | — |
| 2023-08-30 | $13.19 | $13.19 | 443,200 | — | — |
| 2023-08-29 | $13.35 | $13.35 | 195,100 | — | — |
| 2023-08-28 | $13.15 | $13.15 | 186,100 | — | — |
| 2023-08-25 | $12.79 | $12.79 | 147,200 | — | — |
| 2023-08-24 | $12.72 | $12.72 | 124,400 | — | — |
| 2023-08-23 | $12.83 | $12.83 | 157,800 | — | — |
| 2023-08-22 | $12.81 | $12.81 | 128,600 | — | — |
| 2023-08-21 | $12.17 | $12.17 | 143,200 | — | — |
| 2023-08-18 | $11.93 | $11.93 | 129,200 | — | — |
| 2023-08-17 | $11.84 | $11.84 | 238,000 | — | — |
| 2023-08-16 | $11.63 | $11.63 | 169,300 | — | — |
| 2023-08-15 | $11.95 | $11.95 | 132,800 | — | — |
| 2023-08-14 | $12.23 | $12.23 | 192,800 | — | — |
| 2023-08-11 | $11.69 | $11.69 | 390,900 | — | — |
| 2023-08-10 | $12.13 | $12.13 | 346,700 | — | — |
| 2023-08-09 | $12.72 | $12.72 | 330,600 | — | — |
| 2023-08-08 | $12.71 | $12.71 | 400,400 | — | — |
| 2023-08-07 | $12.55 | $12.55 | 426,400 | — | — |
| 2023-08-04 | $13.74 | $13.74 | 288,400 | — | — |
| 2023-08-03 | $13.75 | $13.75 | 198,000 | — | — |
| 2023-08-02 | $14.03 | $14.03 | 319,500 | — | — |
| 2023-08-01 | $14.84 | $14.84 | 173,600 | — | — |
| 2023-07-31 | $15.07 | $15.07 | 347,600 | — | — |
| 2023-07-28 | $14.84 | $14.84 | 238,200 | — | — |
| 2023-07-27 | $14.29 | $14.29 | 162,500 | — | — |
| 2023-07-26 | $14.10 | $14.10 | 269,800 | — | — |
| 2023-07-25 | $14.64 | $14.64 | 341,100 | — | — |
| 2023-07-24 | $14.56 | $14.56 | 251,700 | — | — |
| 2023-07-21 | $15.01 | $15.01 | 235,900 | — | — |
| 2023-07-20 | $14.98 | $14.98 | 216,700 | — | — |
| 2023-07-19 | $14.99 | $14.99 | 244,900 | — | — |
| 2023-07-18 | $14.60 | $14.60 | 191,900 | — | — |
| 2023-07-17 | $14.99 | $14.99 | 316,600 | — | — |
| 2023-07-14 | $14.95 | $14.95 | 196,300 | — | — |
| 2023-07-13 | $14.62 | $14.62 | 219,000 | — | — |
| 2023-07-12 | $14.74 | $14.74 | 227,100 | — | — |
| 2023-07-11 | $14.56 | $14.56 | 177,800 | — | — |
| 2023-07-10 | $14.91 | $14.91 | 280,800 | — | — |
| 2023-07-07 | $14.49 | $14.49 | 313,500 | — | — |
| 2023-07-06 | $13.74 | $13.74 | 381,200 | — | — |
| 2023-07-05 | $14.77 | $14.77 | 269,300 | — | — |
| 2023-07-03 | $14.50 | $14.50 | 109,700 | — | — |
| 2023-06-30 | $14.65 | $14.65 | 277,700 | — | — |
| 2023-06-29 | $14.85 | $14.85 | 203,500 | — | — |
| 2023-06-28 | $15.02 | $15.02 | 295,500 | — | — |
| 2023-06-27 | $14.75 | $14.75 | 181,200 | — | — |
| 2023-06-26 | $14.64 | $14.64 | 360,700 | — | — |
| 2023-06-23 | $15.00 | $15.00 | 4,209,900 | — | — |
| 2023-06-22 | $14.96 | $14.96 | 318,400 | — | — |
| 2023-06-21 | $15.06 | $15.06 | 1,004,500 | — | — |
| 2023-06-20 | $15.20 | $15.20 | 1,099,500 | — | — |
| 2023-06-16 | $14.91 | $14.91 | 1,002,000 | — | — |
| 2023-06-15 | $15.01 | $15.01 | 953,500 | — | — |
| 2023-06-14 | $14.83 | $14.83 | 894,300 | — | — |
| 2023-06-13 | $14.78 | $14.78 | 351,400 | — | — |
| 2023-06-12 | $14.71 | $14.71 | 480,600 | — | — |
| 2023-06-09 | $14.49 | $14.49 | 471,500 | — | — |
| 2023-06-08 | $15.01 | $15.01 | 380,300 | — | — |
| 2023-06-07 | $16.79 | $16.79 | 297,400 | — | — |
| 2023-06-06 | $17.05 | $17.05 | 263,000 | — | — |
| 2023-06-05 | $16.73 | $16.73 | 306,600 | — | — |
| 2023-06-02 | $16.11 | $16.11 | 348,300 | — | — |
| 2023-06-01 | $14.76 | $14.76 | 251,300 | — | — |
| 2023-05-31 | $13.72 | $13.72 | 506,200 | — | — |
| 2023-05-30 | $13.83 | $13.83 | 209,500 | — | — |
| 2023-05-26 | $13.67 | $13.67 | 165,500 | — | — |
| 2023-05-25 | $13.52 | $13.52 | 251,400 | — | — |
| 2023-05-24 | $13.25 | $13.25 | 260,200 | — | — |
| 2023-05-23 | $14.20 | $14.20 | 370,600 | — | — |
| 2023-05-22 | $14.27 | $14.27 | 331,100 | — | — |
| 2023-05-19 | $13.89 | $13.89 | 295,400 | — | — |
| 2023-05-18 | $13.05 | $13.05 | 151,800 | — | — |
| 2023-05-17 | $13.02 | $13.02 | 142,500 | — | — |
| 2023-05-16 | $12.56 | $12.56 | 355,300 | — | — |
| 2023-05-15 | $12.90 | $12.90 | 814,300 | — | — |
| 2023-05-12 | $12.72 | $12.72 | 174,600 | — | — |
| 2023-05-11 | $12.55 | $12.55 | 432,800 | — | — |
| 2023-05-10 | $14.04 | $14.04 | 264,400 | — | — |
| 2023-05-09 | $14.04 | $14.04 | 471,600 | — | — |
| 2023-05-08 | $14.17 | $14.17 | 212,300 | — | — |
| 2023-05-05 | $14.32 | $14.32 | 168,400 | — | — |
| 2023-05-04 | $15.12 | $15.12 | 183,100 | — | — |
| 2023-05-03 | $14.38 | $14.38 | 157,000 | — | — |
| 2023-05-02 | $13.75 | $13.75 | 171,800 | — | — |
| 2023-05-01 | $14.01 | $14.01 | 204,200 | — | — |
| 2023-04-28 | $13.77 | $13.77 | 151,700 | — | — |
| 2023-04-27 | $13.64 | $13.64 | 262,200 | — | — |
| 2023-04-26 | $13.24 | $13.24 | 185,700 | — | — |
| 2023-04-25 | $12.89 | $12.89 | 171,900 | — | — |
| 2023-04-24 | $13.09 | $13.09 | 253,400 | — | — |
| 2023-04-21 | $13.37 | $13.37 | 274,000 | — | — |
| 2023-04-20 | $13.39 | $13.39 | 276,700 | — | — |
| 2023-04-19 | $13.80 | $13.80 | 325,300 | — | — |
| 2023-04-18 | $13.63 | $13.63 | 199,700 | — | — |
| 2023-04-17 | $13.33 | $13.33 | 263,000 | — | — |
| 2023-04-14 | $13.39 | $13.39 | 285,300 | — | — |
| 2023-04-13 | $12.91 | $12.91 | 248,700 | — | — |
| 2023-04-12 | $12.64 | $12.64 | 301,000 | — | — |
| 2023-04-11 | $12.90 | $12.90 | 172,900 | — | — |
| 2023-04-10 | $12.30 | $12.30 | 228,600 | — | — |
| 2023-04-06 | $11.98 | $11.98 | 276,100 | — | — |
| 2023-04-05 | $11.41 | $11.41 | 299,000 | — | — |
| 2023-04-04 | $11.64 | $11.64 | 196,600 | — | — |
| 2023-04-03 | $11.99 | $11.99 | 168,200 | — | — |
| 2023-03-31 | $12.30 | $12.30 | 196,500 | — | — |
| 2023-03-30 | $12.28 | $12.28 | 134,400 | — | — |
| 2023-03-29 | $12.53 | $12.53 | 217,900 | — | — |
| 2023-03-28 | $11.89 | $11.89 | 115,800 | — | — |
| 2023-03-27 | $11.87 | $11.87 | 217,700 | — | — |
| 2023-03-24 | $11.21 | $11.21 | 182,900 | — | — |
| 2023-03-23 | $11.58 | $11.58 | 280,400 | — | — |
| 2023-03-22 | $12.40 | $12.40 | 358,600 | — | — |
| 2023-03-21 | $13.28 | $13.28 | 128,500 | — | — |
| 2023-03-20 | $12.90 | $12.90 | 226,300 | — | — |
| 2023-03-17 | $12.29 | $12.29 | 290,100 | — | — |
| 2023-03-16 | $13.21 | $13.21 | 151,700 | — | — |
| 2023-03-15 | $12.98 | $12.98 | 247,000 | — | — |
| 2023-03-14 | $13.53 | $13.53 | 145,500 | — | — |
| 2023-03-13 | $14.18 | $14.18 | 129,900 | — | — |
| 2023-03-10 | $13.85 | $13.85 | 294,700 | — | — |
| 2023-03-09 | $14.72 | $14.72 | 239,700 | — | — |
| 2023-03-08 | $15.33 | $15.33 | 97,800 | — | — |
| 2023-03-07 | $15.43 | $15.43 | 148,500 | — | — |
| 2023-03-06 | $15.80 | $15.80 | 203,600 | — | — |
| 2023-03-03 | $16.48 | $16.48 | 101,000 | — | — |
| 2023-03-02 | $15.91 | $15.91 | 212,200 | — | — |
| 2023-03-01 | $16.34 | $16.34 | 118,700 | — | — |
| 2023-02-28 | $16.43 | $16.43 | 474,400 | — | — |
| 2023-02-27 | $17.55 | $17.55 | 129,300 | — | — |
| 2023-02-24 | $17.03 | $17.03 | 82,800 | — | — |
| 2023-02-23 | $17.56 | $17.56 | 135,200 | — | — |
| 2023-02-22 | $17.75 | $17.75 | 152,800 | — | — |
| 2023-02-21 | $17.98 | $17.98 | 123,500 | — | — |
| 2023-02-17 | $18.75 | $18.75 | 68,600 | — | — |
| 2023-02-16 | $18.99 | $18.99 | 83,000 | — | — |
| 2023-02-15 | $19.37 | $19.37 | 81,400 | — | — |
| 2023-02-14 | $20.30 | $20.30 | 229,900 | — | — |
| 2023-02-13 | $21.02 | $21.02 | 165,000 | — | — |
| 2023-02-10 | $19.72 | $19.72 | 104,200 | — | — |
| 2023-02-09 | $19.18 | $19.18 | 128,000 | — | — |
| 2023-02-08 | $20.45 | $20.45 | 80,900 | — | — |
| 2023-02-07 | $20.51 | $20.51 | 227,700 | — | — |
| 2023-02-06 | $20.29 | $20.29 | 141,500 | — | — |
| 2023-02-03 | $21.11 | $21.11 | 440,000 | — | — |
| 2023-02-02 | $20.00 | $20.00 | 248,600 | — | — |
| 2023-02-01 | $17.65 | $17.65 | 52,000 | — | — |
| 2023-01-31 | $17.58 | $17.58 | 65,100 | — | — |
| 2023-01-30 | $16.97 | $16.97 | 73,700 | — | — |
| 2023-01-27 | $17.45 | $17.45 | 82,000 | — | — |
| 2023-01-26 | $17.22 | $17.22 | 52,300 | — | — |
| 2023-01-25 | $16.94 | $16.94 | 50,300 | — | — |
| 2023-01-24 | $16.86 | $16.86 | 82,300 | — | — |
| 2023-01-23 | $16.74 | $16.74 | 89,600 | — | — |
| 2023-01-20 | $16.49 | $16.49 | 79,500 | — | — |
| 2023-01-19 | $16.05 | $16.05 | 104,800 | — | — |
| 2023-01-18 | $15.85 | $15.85 | 206,900 | — | — |
| 2023-01-17 | $15.91 | $15.91 | 122,600 | — | — |
| 2023-01-13 | $15.96 | $15.96 | 129,900 | — | — |
| 2023-01-12 | $16.57 | $16.57 | 181,600 | — | — |
| 2023-01-11 | $16.54 | $16.54 | 157,000 | — | — |
| 2023-01-10 | $17.26 | $17.26 | 125,700 | — | — |
| 2023-01-09 | $16.25 | $16.25 | 313,000 | — | — |
| 2023-01-06 | $16.77 | $16.77 | 230,100 | — | — |
| 2023-01-05 | $17.81 | $17.81 | 89,200 | — | — |
| 2023-01-04 | $17.25 | $17.25 | 381,200 | — | — |
| 2023-01-03 | $17.54 | $17.54 | 157,400 | — | — |