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
- 2019-10-29 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 | $8.49 | $8.49 | 239,500 | — | — |
| 2023-12-28 | $7.85 | $7.85 | 858,500 | — | — |
| 2023-12-27 | $8.30 | $8.30 | 96,700 | — | — |
| 2023-12-26 | $9.07 | $9.07 | 18,100 | — | — |
| 2023-12-22 | $9.15 | $9.15 | 48,600 | — | — |
| 2023-12-21 | $9.13 | $9.13 | 52,000 | — | — |
| 2023-12-20 | $8.31 | $8.31 | 37,900 | — | — |
| 2023-12-19 | $8.26 | $8.26 | 54,200 | — | — |
| 2023-12-18 | $8.78 | $8.78 | 62,200 | — | — |
| 2023-12-15 | $9.52 | $9.52 | 16,100 | — | — |
| 2023-12-14 | $10.10 | $10.10 | 14,700 | — | — |
| 2023-12-13 | $10.02 | $10.02 | 16,300 | — | — |
| 2023-12-12 | $10.31 | $10.31 | 11,400 | — | — |
| 2023-12-11 | $9.75 | $9.75 | 2,300 | — | — |
| 2023-12-08 | $10.09 | $10.09 | 22,000 | — | — |
| 2023-12-07 | $10.00 | $10.00 | 8,400 | — | — |
| 2023-12-06 | $10.42 | $10.42 | 8,100 | — | — |
| 2023-12-05 | $10.28 | $10.28 | 11,200 | — | — |
| 2023-12-04 | $10.63 | $10.63 | 13,200 | — | — |
| 2023-12-01 | $10.92 | $10.92 | 13,200 | — | — |
| 2023-11-30 | $10.85 | $10.85 | 35,100 | — | — |
| 2023-11-29 | $10.40 | $10.40 | 39,100 | — | — |
| 2023-11-28 | $10.21 | $10.21 | 23,400 | — | — |
| 2023-11-27 | $10.95 | $10.95 | 17,200 | — | — |
| 2023-11-24 | $10.98 | $10.98 | 4,800 | — | — |
| 2023-11-22 | $10.28 | $10.28 | 12,200 | — | — |
| 2023-11-21 | $10.97 | $10.97 | 23,700 | — | — |
| 2023-11-20 | $11.18 | $11.18 | 56,100 | — | — |
| 2023-11-17 | $10.66 | $10.66 | 16,100 | — | — |
| 2023-11-16 | $9.70 | $9.70 | 19,100 | — | — |
| 2023-11-15 | $9.44 | $9.44 | 26,000 | — | — |
| 2023-11-14 | $9.04 | $9.04 | 17,000 | — | — |
| 2023-11-13 | $8.85 | $8.85 | 8,600 | — | — |
| 2023-11-10 | $8.90 | $8.90 | 18,000 | — | — |
| 2023-11-09 | $9.88 | $9.88 | 4,300 | — | — |
| 2023-11-08 | $9.41 | $9.41 | 16,300 | — | — |
| 2023-11-07 | $9.20 | $9.20 | 10,300 | — | — |
| 2023-11-06 | $9.44 | $9.44 | 12,000 | — | — |
| 2023-11-03 | $9.60 | $9.60 | 59,900 | — | — |
| 2023-11-02 | $9.16 | $9.16 | 13,600 | — | — |
| 2023-11-01 | $8.48 | $8.48 | 9,700 | — | — |
| 2023-10-31 | $8.31 | $8.31 | 15,800 | — | — |
| 2023-10-30 | $8.10 | $8.10 | 11,700 | — | — |
| 2023-10-27 | $8.24 | $8.24 | 25,000 | — | — |
| 2023-10-26 | $8.44 | $8.44 | 12,400 | — | — |
| 2023-10-25 | $8.99 | $8.99 | 4,600 | — | — |
| 2023-10-24 | $8.76 | $8.76 | 1,000 | — | — |
| 2023-10-23 | $8.75 | $8.75 | 2,900 | — | — |
| 2023-10-20 | $9.08 | $9.08 | 4,500 | — | — |
| 2023-10-19 | $9.26 | $9.26 | 5,900 | — | — |
| 2023-10-18 | $9.34 | $9.34 | 7,800 | — | — |
| 2023-10-17 | $9.33 | $9.33 | 4,300 | — | — |
| 2023-10-16 | $9.33 | $9.33 | 5,900 | — | — |
| 2023-10-13 | $9.30 | $9.30 | 8,200 | — | — |
| 2023-10-12 | $9.44 | $9.44 | 4,400 | — | — |
| 2023-10-11 | $9.54 | $9.54 | 8,500 | — | — |
| 2023-10-10 | $9.50 | $9.50 | 6,300 | — | — |
| 2023-10-09 | $9.78 | $9.78 | 10,400 | — | — |
| 2023-10-06 | $9.88 | $9.88 | 18,300 | — | — |
| 2023-10-05 | $9.65 | $9.65 | 6,500 | — | — |
| 2023-10-04 | $9.46 | $9.46 | 28,100 | — | — |
| 2023-10-03 | $9.37 | $9.37 | 7,000 | — | — |
| 2023-10-02 | $9.66 | $9.66 | 8,900 | — | — |
| 2023-09-29 | $10.20 | $10.20 | 8,700 | — | — |
| 2023-09-28 | $9.83 | $9.83 | 14,200 | — | — |
| 2023-09-27 | $9.60 | $9.60 | 15,200 | — | — |
| 2023-09-26 | $10.02 | $10.02 | 84,500 | — | — |
| 2023-09-25 | $9.90 | $9.90 | 15,400 | — | — |
| 2023-09-22 | $10.01 | $10.01 | 15,500 | — | — |
| 2023-09-21 | $9.91 | $9.91 | 20,300 | — | — |
| 2023-09-20 | $9.91 | $9.91 | 8,600 | — | — |
| 2023-09-19 | $9.61 | $9.61 | 21,600 | — | — |
| 2023-09-18 | $9.56 | $9.56 | 63,500 | — | — |
| 2023-09-15 | $8.00 | $8.00 | 8,200 | — | — |
| 2023-09-14 | $8.11 | $8.11 | 18,000 | — | — |
| 2023-09-13 | $8.33 | $8.33 | 11,300 | — | — |
| 2023-09-12 | $8.59 | $8.59 | 12,500 | — | — |
| 2023-09-11 | $9.05 | $9.05 | 2,300 | — | — |
| 2023-09-08 | $9.06 | $9.06 | 30,100 | — | — |
| 2023-09-07 | $9.18 | $9.18 | 14,100 | — | — |
| 2023-09-06 | $8.62 | $8.62 | 9,500 | — | — |
| 2023-09-05 | $8.55 | $8.55 | 6,600 | — | — |
| 2023-09-01 | $9.04 | $9.04 | 8,800 | — | — |
| 2023-08-31 | $8.89 | $8.89 | 17,200 | — | — |
| 2023-08-30 | $9.16 | $9.16 | 10,900 | — | — |
| 2023-08-29 | $8.21 | $8.21 | 18,000 | — | — |
| 2023-08-28 | $7.91 | $7.91 | 13,200 | — | — |
| 2023-08-25 | $7.91 | $7.91 | 35,000 | — | — |
| 2023-08-24 | $8.07 | $8.07 | 20,100 | — | — |
| 2023-08-23 | $8.46 | $8.46 | 30,400 | — | — |
| 2023-08-22 | $8.41 | $8.41 | 4,700 | — | — |
| 2023-08-21 | $8.77 | $8.77 | 8,900 | — | — |
| 2023-08-18 | $8.78 | $8.78 | 4,700 | — | — |
| 2023-08-17 | $8.81 | $8.81 | 18,600 | — | — |
| 2023-08-16 | $8.84 | $8.84 | 10,400 | — | — |
| 2023-08-15 | $9.67 | $9.67 | 8,200 | — | — |
| 2023-08-14 | $9.64 | $9.64 | 6,700 | — | — |
| 2023-08-11 | $9.73 | $9.73 | 14,600 | — | — |
| 2023-08-10 | $10.12 | $10.12 | 22,100 | — | — |
| 2023-08-09 | $10.43 | $10.43 | 6,800 | — | — |
| 2023-08-08 | $10.67 | $10.67 | 8,600 | — | — |
| 2023-08-07 | $10.07 | $10.07 | 21,200 | — | — |
| 2023-08-04 | $9.75 | $9.75 | 11,900 | — | — |
| 2023-08-03 | $10.12 | $10.12 | 35,200 | — | — |
| 2023-08-02 | $10.50 | $10.50 | 22,900 | — | — |
| 2023-08-01 | $10.87 | $10.87 | 14,000 | — | — |
| 2023-07-31 | $11.45 | $11.45 | 21,500 | — | — |
| 2023-07-28 | $11.92 | $11.92 | 16,100 | — | — |
| 2023-07-27 | $12.38 | $12.38 | 5,800 | — | — |
| 2023-07-26 | $12.55 | $12.55 | 17,100 | — | — |
| 2023-07-25 | $12.68 | $12.68 | 12,100 | — | — |
| 2023-07-24 | $12.20 | $12.20 | 14,300 | — | — |
| 2023-07-21 | $12.55 | $12.55 | 24,600 | — | — |
| 2023-07-20 | $12.85 | $12.85 | 20,500 | — | — |
| 2023-07-19 | $12.93 | $12.93 | 7,400 | — | — |
| 2023-07-18 | $12.80 | $12.80 | 10,500 | — | — |
| 2023-07-17 | $12.96 | $12.96 | 13,700 | — | — |
| 2023-07-14 | $13.20 | $13.20 | 7,800 | — | — |
| 2023-07-13 | $13.22 | $13.22 | 12,800 | — | — |
| 2023-07-12 | $12.80 | $12.80 | 9,400 | — | — |
| 2023-07-11 | $13.00 | $13.00 | 29,300 | — | — |
| 2023-07-10 | $12.81 | $12.81 | 12,400 | — | — |
| 2023-07-07 | $12.94 | $12.94 | 7,500 | — | — |
| 2023-07-06 | $12.72 | $12.72 | 29,800 | — | — |
| 2023-07-05 | $13.27 | $13.27 | 15,200 | — | — |
| 2023-07-03 | $13.25 | $13.25 | 2,100 | — | — |
| 2023-06-30 | $13.01 | $13.01 | 30,000 | — | — |
| 2023-06-29 | $13.16 | $13.16 | 18,300 | — | — |
| 2023-06-28 | $13.08 | $13.08 | 24,200 | — | — |
| 2023-06-27 | $12.86 | $12.86 | 26,100 | — | — |
| 2023-06-26 | $12.37 | $12.37 | 18,600 | — | — |
| 2023-06-23 | $12.98 | $12.98 | 26,700 | — | — |
| 2023-06-22 | $13.06 | $13.06 | 14,200 | — | — |
| 2023-06-21 | $12.99 | $12.99 | 13,700 | — | — |
| 2023-06-20 | $13.00 | $13.00 | 38,700 | — | — |
| 2023-06-16 | $13.00 | $13.00 | 27,100 | — | — |
| 2023-06-15 | $13.62 | $13.62 | 33,100 | — | — |
| 2023-06-14 | $13.01 | $13.01 | 105,200 | — | — |
| 2023-06-13 | $14.31 | $14.31 | 166,400 | — | — |
| 2023-06-12 | $14.88 | $14.88 | 69,800 | — | — |
| 2023-06-09 | $14.86 | $14.86 | 29,300 | — | — |
| 2023-06-08 | $14.82 | $14.82 | 49,100 | — | — |
| 2023-06-07 | $14.88 | $14.88 | 56,600 | — | — |
| 2023-06-06 | $14.11 | $14.11 | 78,000 | — | — |
| 2023-06-05 | $13.66 | $13.66 | 83,600 | — | — |
| 2023-06-02 | $13.39 | $13.39 | 77,100 | — | — |
| 2023-06-01 | $12.14 | $12.14 | 22,100 | — | — |
| 2023-05-31 | $12.05 | $12.05 | 14,800 | — | — |
| 2023-05-30 | $12.14 | $12.14 | 21,000 | — | — |
| 2023-05-26 | $11.53 | $11.53 | 9,300 | — | — |
| 2023-05-25 | $11.44 | $11.44 | 40,700 | — | — |
| 2023-05-24 | $12.99 | $12.99 | 14,700 | — | — |
| 2023-05-23 | $13.05 | $13.05 | 14,300 | — | — |
| 2023-05-22 | $13.12 | $13.12 | 6,800 | — | — |
| 2023-05-19 | $13.07 | $13.07 | 6,100 | — | — |
| 2023-05-18 | $13.03 | $13.03 | 10,200 | — | — |
| 2023-05-17 | $13.56 | $13.56 | 35,000 | — | — |
| 2023-05-16 | $12.92 | $12.92 | 10,500 | — | — |
| 2023-05-15 | $12.67 | $12.67 | 68,600 | — | — |
| 2023-05-12 | $13.83 | $13.83 | 75,100 | — | — |
| 2023-05-11 | $13.71 | $13.71 | 47,300 | — | — |
| 2023-05-10 | $13.26 | $13.26 | 15,900 | — | — |
| 2023-05-09 | $13.14 | $13.14 | 13,600 | — | — |
| 2023-05-08 | $13.75 | $13.75 | 32,400 | — | — |
| 2023-05-05 | $13.44 | $13.44 | 36,100 | — | — |
| 2023-05-04 | $12.69 | $12.69 | 5,100 | — | — |
| 2023-05-03 | $12.57 | $12.57 | 24,000 | — | — |
| 2023-05-02 | $12.83 | $12.83 | 57,500 | — | — |
| 2023-05-01 | $12.25 | $12.25 | 34,700 | — | — |
| 2023-04-28 | $11.60 | $11.60 | 30,300 | — | — |
| 2023-04-27 | $11.78 | $11.78 | 51,200 | — | — |
| 2023-04-26 | $10.77 | $10.77 | 17,700 | — | — |
| 2023-04-25 | $11.48 | $11.48 | 5,900 | — | — |
| 2023-04-24 | $11.70 | $11.70 | 14,400 | — | — |
| 2023-04-21 | $12.09 | $12.09 | 11,900 | — | — |
| 2023-04-20 | $12.02 | $12.02 | 7,500 | — | — |
| 2023-04-19 | $12.06 | $12.06 | 39,600 | — | — |
| 2023-04-18 | $11.37 | $11.37 | 22,100 | — | — |
| 2023-04-17 | $11.00 | $11.00 | 16,500 | — | — |
| 2023-04-14 | $10.10 | $10.10 | 7,400 | — | — |
| 2023-04-13 | $9.90 | $9.90 | 12,200 | — | — |
| 2023-04-12 | $9.82 | $9.82 | 12,900 | — | — |
| 2023-04-11 | $9.97 | $9.97 | 17,200 | — | — |
| 2023-04-10 | $9.40 | $9.40 | 9,500 | — | — |
| 2023-04-06 | $9.40 | $9.40 | 13,600 | — | — |
| 2023-04-05 | $9.41 | $9.41 | 14,500 | — | — |
| 2023-04-04 | $9.27 | $9.27 | 13,200 | — | — |
| 2023-04-03 | $9.76 | $9.76 | 5,500 | — | — |
| 2023-03-31 | $9.29 | $9.29 | 15,600 | — | — |
| 2023-03-30 | $9.82 | $9.82 | 20,700 | — | — |
| 2023-03-29 | $9.52 | $9.52 | 4,800 | — | — |
| 2023-03-28 | $9.60 | $9.60 | 19,900 | — | — |
| 2023-03-27 | $9.14 | $9.14 | 29,400 | — | — |
| 2023-03-24 | $9.17 | $9.17 | 16,400 | — | — |
| 2023-03-23 | $8.90 | $8.90 | 31,000 | — | — |
| 2023-03-22 | $8.85 | $8.85 | 41,100 | — | — |
| 2023-03-21 | $10.07 | $10.07 | 28,000 | — | — |
| 2023-03-20 | $10.16 | $10.16 | 26,300 | — | — |
| 2023-03-17 | $10.79 | $10.79 | 8,100 | — | — |
| 2023-03-16 | $11.04 | $11.04 | 22,000 | — | — |
| 2023-03-15 | $10.45 | $10.45 | 10,200 | — | — |
| 2023-03-14 | $10.10 | $10.10 | 29,100 | — | — |
| 2023-03-13 | $10.38 | $10.38 | 4,900 | — | — |
| 2023-03-10 | $10.50 | $10.50 | 24,300 | — | — |
| 2023-03-09 | $10.51 | $10.51 | 51,800 | — | — |
| 2023-03-08 | $10.78 | $10.78 | 55,400 | — | — |
| 2023-03-07 | $11.42 | $11.42 | 26,400 | — | — |
| 2023-03-06 | $11.82 | $11.82 | 60,000 | — | — |
| 2023-03-03 | $12.54 | $12.54 | 43,300 | — | — |
| 2023-03-02 | $12.65 | $12.65 | 34,500 | — | — |
| 2023-03-01 | $12.54 | $12.54 | 37,400 | — | — |
| 2023-02-28 | $13.15 | $13.15 | 20,900 | — | — |
| 2023-02-27 | $13.25 | $13.25 | 104,500 | — | — |
| 2023-02-24 | $12.65 | $12.65 | 15,600 | — | — |
| 2023-02-23 | $12.66 | $12.66 | 5,200 | — | — |
| 2023-02-22 | $12.67 | $12.67 | 25,900 | — | — |
| 2023-02-21 | $12.81 | $12.81 | 19,100 | — | — |
| 2023-02-17 | $12.75 | $12.75 | 21,100 | — | — |
| 2023-02-16 | $12.07 | $12.07 | 11,100 | — | — |
| 2023-02-15 | $12.21 | $12.21 | 12,700 | — | — |
| 2023-02-14 | $12.47 | $12.47 | 9,500 | — | — |
| 2023-02-13 | $12.25 | $12.25 | 33,000 | — | — |
| 2023-02-10 | $12.21 | $12.21 | 25,700 | — | — |
| 2023-02-09 | $12.46 | $12.46 | 23,300 | — | — |
| 2023-02-08 | $12.36 | $12.36 | 27,400 | — | — |
| 2023-02-07 | $12.91 | $12.91 | 8,800 | — | — |
| 2023-02-06 | $12.92 | $12.92 | 35,900 | — | — |
| 2023-02-03 | $13.27 | $13.27 | 24,600 | — | — |
| 2023-02-02 | $13.10 | $13.10 | 52,100 | — | — |
| 2023-02-01 | $12.44 | $12.44 | 34,400 | — | — |
| 2023-01-31 | $12.35 | $12.35 | 25,200 | — | — |
| 2023-01-30 | $12.08 | $12.08 | 13,400 | — | — |
| 2023-01-27 | $12.75 | $12.75 | 45,800 | — | — |
| 2023-01-26 | $13.00 | $13.00 | 43,700 | — | — |
| 2023-01-25 | $12.77 | $12.77 | 30,600 | — | — |
| 2023-01-24 | $12.84 | $12.84 | 76,500 | — | — |
| 2023-01-23 | $13.13 | $13.13 | 68,800 | — | — |
| 2023-01-20 | $11.98 | $11.98 | 27,900 | — | — |
| 2023-01-19 | $11.39 | $11.39 | 18,900 | — | — |
| 2023-01-18 | $11.42 | $11.42 | 48,100 | — | — |
| 2023-01-17 | $11.52 | $11.52 | 35,100 | — | — |
| 2023-01-13 | $12.34 | $12.34 | 24,500 | — | — |
| 2023-01-12 | $11.74 | $11.74 | 13,300 | — | — |
| 2023-01-11 | $11.19 | $11.19 | 54,900 | — | — |
| 2023-01-10 | $10.83 | $10.83 | 28,000 | — | — |
| 2023-01-09 | $10.94 | $10.94 | 36,500 | — | — |
| 2023-01-06 | $11.62 | $11.62 | 177,200 | — | — |
| 2023-01-05 | $11.06 | $11.06 | 46,200 | — | — |
| 2023-01-04 | $10.73 | $10.73 | 37,100 | — | — |
| 2023-01-03 | $11.05 | $11.05 | 46,000 | — | — |