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
- 2021-04-16 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 | $8.25 | $8.25 | 381,700 | — | — |
| 2023-12-28 | $7.90 | $7.90 | 574,700 | — | — |
| 2023-12-27 | $7.94 | $7.94 | 458,000 | — | — |
| 2023-12-26 | $7.75 | $7.75 | 399,900 | — | — |
| 2023-12-22 | $8.16 | $8.16 | 381,400 | — | — |
| 2023-12-21 | $7.72 | $7.72 | 323,400 | — | — |
| 2023-12-20 | $7.69 | $7.69 | 461,300 | — | — |
| 2023-12-19 | $8.14 | $8.14 | 384,200 | — | — |
| 2023-12-18 | $8.20 | $8.20 | 403,300 | — | — |
| 2023-12-15 | $8.60 | $8.60 | 458,500 | — | — |
| 2023-12-14 | $8.90 | $8.90 | 442,100 | — | — |
| 2023-12-13 | $8.99 | $8.99 | 421,000 | — | — |
| 2023-12-12 | $8.56 | $8.56 | 417,100 | — | — |
| 2023-12-11 | $8.53 | $8.53 | 473,000 | — | — |
| 2023-12-08 | $8.60 | $8.60 | 402,400 | — | — |
| 2023-12-07 | $8.24 | $8.24 | 713,000 | — | — |
| 2023-12-06 | $7.95 | $7.95 | 711,000 | — | — |
| 2023-12-05 | $8.49 | $8.49 | 643,100 | — | — |
| 2023-12-04 | $9.00 | $9.00 | 680,800 | — | — |
| 2023-12-01 | $8.50 | $8.50 | 632,100 | — | — |
| 2023-11-30 | $8.70 | $8.70 | 518,600 | — | — |
| 2023-11-29 | $8.70 | $8.70 | 759,600 | — | — |
| 2023-11-28 | $8.63 | $8.63 | 619,900 | — | — |
| 2023-11-27 | $8.16 | $8.16 | 730,100 | — | — |
| 2023-11-24 | $7.80 | $7.80 | 460,800 | — | — |
| 2023-11-22 | $6.90 | $6.90 | 635,900 | — | — |
| 2023-11-21 | $6.51 | $6.51 | 616,000 | — | — |
| 2023-11-20 | $6.51 | $6.51 | 841,700 | — | — |
| 2023-11-17 | $6.02 | $6.02 | 623,200 | — | — |
| 2023-11-16 | $6.02 | $6.02 | 633,000 | — | — |
| 2023-11-15 | $6.03 | $6.03 | 739,000 | — | — |
| 2023-11-14 | $6.00 | $6.00 | 668,200 | — | — |
| 2023-11-13 | $6.00 | $6.00 | 664,000 | — | — |
| 2023-11-10 | $6.00 | $6.00 | 625,000 | — | — |
| 2023-11-09 | $6.04 | $6.04 | 651,300 | — | — |
| 2023-11-08 | $6.30 | $6.30 | 661,000 | — | — |
| 2023-11-07 | $6.05 | $6.05 | 776,300 | — | — |
| 2023-11-06 | $5.99 | $5.99 | 784,600 | — | — |
| 2023-11-03 | $6.02 | $6.02 | 1,010,100 | — | — |
| 2023-11-02 | $6.02 | $6.02 | 736,900 | — | — |
| 2023-11-01 | $6.00 | $6.00 | 1,262,600 | — | — |
| 2023-10-31 | $6.42 | $6.42 | 764,200 | — | — |
| 2023-10-30 | $7.12 | $7.12 | 704,800 | — | — |
| 2023-10-27 | $8.08 | $8.08 | 1,261,600 | — | — |
| 2023-10-26 | $8.20 | $8.20 | 1,604,600 | — | — |
| 2023-10-25 | $11.55 | $11.55 | 2,228,400 | — | — |
| 2023-10-24 | $11.20 | $11.20 | 1,608,600 | — | — |
| 2023-10-23 | $11.18 | $11.18 | 1,047,400 | — | — |
| 2023-10-20 | $11.20 | $11.20 | 1,336,900 | — | — |
| 2023-10-19 | $11.03 | $11.03 | 1,231,800 | — | — |
| 2023-10-18 | $10.65 | $10.65 | 1,031,100 | — | — |
| 2023-10-17 | $10.30 | $10.30 | 1,919,700 | — | — |
| 2023-10-16 | $9.37 | $9.37 | 1,200,900 | — | — |
| 2023-10-13 | $9.43 | $9.43 | 1,309,900 | — | — |
| 2023-10-12 | $9.55 | $9.55 | 903,200 | — | — |
| 2023-10-11 | $9.06 | $9.06 | 831,200 | — | — |
| 2023-10-10 | $9.31 | $9.31 | 774,500 | — | — |
| 2023-10-09 | $10.14 | $10.14 | 1,208,000 | — | — |
| 2023-10-06 | $9.50 | $9.50 | 1,115,000 | — | — |
| 2023-10-05 | $9.30 | $9.30 | 1,120,800 | — | — |
| 2023-10-04 | $10.11 | $10.11 | 909,200 | — | — |
| 2023-10-03 | $10.02 | $10.02 | 1,035,200 | — | — |
| 2023-10-02 | $10.54 | $10.54 | 997,300 | — | — |
| 2023-09-29 | $10.61 | $10.61 | 1,060,600 | — | — |
| 2023-09-28 | $10.59 | $10.59 | 973,900 | — | — |
| 2023-09-27 | $10.52 | $10.52 | 984,700 | — | — |
| 2023-09-26 | $10.92 | $10.92 | 944,600 | — | — |
| 2023-09-25 | $11.04 | $11.04 | 943,900 | — | — |
| 2023-09-22 | $10.98 | $10.98 | 951,500 | — | — |
| 2023-09-21 | $11.05 | $11.05 | 1,002,300 | — | — |
| 2023-09-20 | $11.10 | $11.10 | 912,100 | — | — |
| 2023-09-19 | $11.44 | $11.44 | 1,046,300 | — | — |
| 2023-09-18 | $11.24 | $11.24 | 1,011,100 | — | — |
| 2023-09-15 | $11.63 | $11.63 | 1,050,100 | — | — |
| 2023-09-14 | $11.04 | $11.04 | 1,526,100 | — | — |
| 2023-09-13 | $11.03 | $11.03 | 1,440,600 | — | — |
| 2023-09-12 | $11.56 | $11.56 | 1,325,600 | — | — |
| 2023-09-11 | $12.03 | $12.03 | 1,342,000 | — | — |
| 2023-09-08 | $12.12 | $12.12 | 1,272,000 | — | — |
| 2023-09-07 | $12.01 | $12.01 | 1,310,100 | — | — |
| 2023-09-06 | $12.05 | $12.05 | 1,537,000 | — | — |
| 2023-09-05 | $12.12 | $12.12 | 1,521,200 | — | — |
| 2023-09-01 | $12.15 | $12.15 | 1,529,500 | — | — |
| 2023-08-31 | $12.04 | $12.04 | 1,544,500 | — | — |
| 2023-08-30 | $12.25 | $12.25 | 1,767,300 | — | — |
| 2023-08-29 | $12.03 | $12.03 | 1,539,900 | — | — |
| 2023-08-28 | $12.03 | $12.03 | 1,494,000 | — | — |
| 2023-08-25 | $12.31 | $12.31 | 1,649,800 | — | — |
| 2023-08-24 | $11.55 | $11.55 | 1,518,800 | — | — |
| 2023-08-23 | $12.09 | $12.09 | 1,621,600 | — | — |
| 2023-08-22 | $10.79 | $10.79 | 982,300 | — | — |
| 2023-08-21 | $12.03 | $12.03 | 1,060,200 | — | — |
| 2023-08-18 | $11.83 | $11.83 | 1,035,500 | — | — |
| 2023-08-17 | $11.76 | $11.76 | 1,040,200 | — | — |
| 2023-08-16 | $11.81 | $11.81 | 983,700 | — | — |
| 2023-08-15 | $12.00 | $12.00 | 717,500 | — | — |
| 2023-08-14 | $11.74 | $11.74 | 471,200 | — | — |
| 2023-08-11 | $14.89 | $14.89 | 692,300 | — | — |
| 2023-08-10 | $15.22 | $15.22 | 575,300 | — | — |
| 2023-08-09 | $18.44 | $18.44 | 514,300 | — | — |
| 2023-08-08 | $16.24 | $16.24 | 646,500 | — | — |
| 2023-08-07 | $19.99 | $19.99 | 661,700 | — | — |
| 2023-08-04 | $17.18 | $17.18 | 926,400 | — | — |
| 2023-08-03 | $13.00 | $13.00 | 803,600 | — | — |
| 2023-08-02 | $14.88 | $14.88 | 695,400 | — | — |
| 2023-08-01 | $15.10 | $15.10 | 1,054,200 | — | — |
| 2023-07-31 | $15.03 | $15.03 | 1,050,900 | — | — |
| 2023-07-28 | $15.04 | $15.04 | 796,100 | — | — |
| 2023-07-27 | $15.05 | $15.05 | 588,900 | — | — |
| 2023-07-26 | $15.06 | $15.06 | 980,000 | — | — |
| 2023-07-25 | $15.00 | $15.00 | 1,355,500 | — | — |
| 2023-07-24 | $14.96 | $14.96 | 1,833,000 | — | — |
| 2023-07-21 | $12.25 | $12.25 | 1,287,400 | — | — |
| 2023-07-20 | $12.20 | $12.20 | 1,935,200 | — | — |
| 2023-07-19 | $12.52 | $12.52 | 2,045,800 | — | — |
| 2023-07-18 | $10.08 | $10.08 | 1,583,000 | — | — |
| 2023-07-17 | $10.90 | $10.90 | 2,117,900 | — | — |
| 2023-07-14 | $8.85 | $8.85 | 1,462,900 | — | — |
| 2023-07-13 | $8.18 | $8.18 | 1,394,000 | — | — |
| 2023-07-12 | $11.70 | $11.70 | 1,406,000 | — | — |
| 2023-07-11 | $14.01 | $14.01 | 937,500 | — | — |
| 2023-07-10 | $21.72 | $21.72 | 688,300 | — | — |
| 2023-07-07 | $22.23 | $22.23 | 633,600 | — | — |
| 2023-07-06 | $21.72 | $21.72 | 791,800 | — | — |
| 2023-07-05 | $23.54 | $23.54 | 968,200 | — | — |
| 2023-07-03 | $24.06 | $24.06 | 501,300 | — | — |
| 2023-06-30 | $25.77 | $25.77 | 652,500 | — | — |
| 2023-06-29 | $26.02 | $26.02 | 848,600 | — | — |
| 2023-06-28 | $24.61 | $24.61 | 706,900 | — | — |
| 2023-06-27 | $24.70 | $24.70 | 846,000 | — | — |
| 2023-06-26 | $25.36 | $25.36 | 870,900 | — | — |
| 2023-06-23 | $25.12 | $25.12 | 630,000 | — | — |
| 2023-06-22 | $25.11 | $25.11 | 583,800 | — | — |
| 2023-06-21 | $25.65 | $25.65 | 575,600 | — | — |
| 2023-06-20 | $25.66 | $25.66 | 789,100 | — | — |
| 2023-06-16 | $21.97 | $21.97 | 697,300 | — | — |
| 2023-06-15 | $21.20 | $21.20 | 1,056,400 | — | — |
| 2023-06-14 | $17.57 | $17.57 | 966,000 | — | — |
| 2023-06-13 | $16.68 | $16.68 | 950,500 | — | — |
| 2023-06-12 | $16.87 | $16.87 | 1,121,600 | — | — |
| 2023-06-09 | $13.70 | $13.70 | 984,100 | — | — |
| 2023-06-08 | $14.40 | $14.40 | 969,700 | — | — |
| 2023-06-07 | $13.90 | $13.90 | 1,121,700 | — | — |
| 2023-06-06 | $12.80 | $12.80 | 1,118,300 | — | — |
| 2023-06-05 | $11.68 | $11.68 | 2,320,600 | — | — |
| 2023-06-02 | $23.30 | $23.30 | 2,386,500 | — | — |
| 2023-06-01 | $43.31 | $43.31 | 2,984,300 | — | — |
| 2023-05-31 | $43.05 | $43.05 | 6,719,400 | — | — |
| 2023-05-30 | $19.49 | $19.49 | 1,112,400 | — | — |
| 2023-05-26 | $16.08 | $16.08 | 1,389,600 | — | — |
| 2023-05-25 | $15.06 | $15.06 | 1,184,100 | — | — |
| 2023-05-24 | $9.33 | $9.33 | 844,600 | — | — |
| 2023-05-23 | $8.10 | $8.10 | 772,300 | — | — |
| 2023-05-22 | $6.59 | $6.59 | 655,500 | — | — |
| 2023-05-19 | $7.80 | $7.80 | 12,128,600 | — | — |
| 2023-05-18 | $4.10 | $4.10 | 413,300 | — | — |
| 2023-05-17 | $6.11 | $6.11 | 299,700 | — | — |
| 2023-05-16 | $7.08 | $7.08 | 3,700 | — | — |
| 2023-05-15 | $6.86 | $6.86 | 5,000 | — | — |
| 2023-05-12 | $7.80 | $7.80 | 12,400 | — | — |
| 2023-05-11 | $8.85 | $8.85 | 3,200 | — | — |
| 2023-05-10 | $9.21 | $9.21 | 2,500 | — | — |
| 2023-05-09 | $9.00 | $9.00 | 6,300 | — | — |
| 2023-05-08 | $9.28 | $9.28 | 15,000 | — | — |
| 2023-05-05 | $8.42 | $8.42 | 32,600 | — | — |
| 2023-05-04 | $8.40 | $8.40 | 6,400 | — | — |
| 2023-05-03 | $8.09 | $8.09 | 2,700 | — | — |
| 2023-05-02 | $8.16 | $8.16 | 42,400 | — | — |
| 2023-05-01 | $7.61 | $7.61 | 12,500 | — | — |
| 2023-04-28 | $7.65 | $7.65 | 18,900 | — | — |
| 2023-04-27 | $7.67 | $7.67 | 6,900 | — | — |
| 2023-04-26 | $7.30 | $7.30 | 60,300 | — | — |
| 2023-04-25 | $8.05 | $8.05 | 18,400 | — | — |
| 2023-04-24 | $8.00 | $8.00 | 51,400 | — | — |
| 2023-04-21 | $8.54 | $8.54 | 70,800 | — | — |
| 2023-04-20 | $8.75 | $8.75 | 97,400 | — | — |
| 2023-04-19 | $7.77 | $7.77 | 155,700 | — | — |
| 2023-04-18 | $8.17 | $8.17 | 65,500 | — | — |
| 2023-04-17 | $7.43 | $7.43 | 71,700 | — | — |
| 2023-04-14 | $8.00 | $8.00 | 234,200 | — | — |
| 2023-04-13 | $10.50 | $10.50 | 118,600 | — | — |
| 2023-04-12 | $10.82 | $10.82 | 146,800 | — | — |
| 2023-04-11 | $10.75 | $10.75 | 47,600 | — | — |
| 2023-04-10 | $10.78 | $10.78 | 32,100 | — | — |
| 2023-04-06 | $10.79 | $10.79 | 3,800 | — | — |
| 2023-04-05 | $10.74 | $10.74 | 8,500 | — | — |
| 2023-04-04 | $10.75 | $10.75 | 10,000 | — | — |
| 2023-04-03 | $10.75 | $10.75 | 17,600 | — | — |
| 2023-03-31 | $10.73 | $10.73 | 126,000 | — | — |
| 2023-03-30 | $10.60 | $10.60 | 0 | — | — |
| 2023-03-29 | $10.60 | $10.60 | 2,700 | — | — |
| 2023-03-28 | $10.61 | $10.61 | 0 | — | — |
| 2023-03-27 | $10.61 | $10.61 | 32,500 | — | — |
| 2023-03-24 | $10.55 | $10.55 | 132,300 | — | — |
| 2023-03-23 | $10.58 | $10.58 | 4,600 | — | — |
| 2023-03-22 | $10.55 | $10.55 | 100 | — | — |
| 2023-03-21 | $10.55 | $10.55 | 200 | — | — |
| 2023-03-20 | $10.55 | $10.55 | 600 | — | — |
| 2023-03-17 | $10.50 | $10.50 | 500 | — | — |
| 2023-03-16 | $10.51 | $10.51 | 500 | — | — |
| 2023-03-15 | $10.51 | $10.51 | 1,300 | — | — |
| 2023-03-14 | $10.50 | $10.50 | 6,600 | — | — |
| 2023-03-13 | $10.50 | $10.50 | 800 | — | — |
| 2023-03-10 | $10.50 | $10.50 | 6,200 | — | — |
| 2023-03-09 | $10.50 | $10.50 | 1,000 | — | — |
| 2023-03-08 | $10.53 | $10.53 | 8,000 | — | — |
| 2023-03-07 | $10.51 | $10.51 | 1,100 | — | — |
| 2023-03-06 | $10.53 | $10.53 | 41,300 | — | — |
| 2023-03-03 | $10.50 | $10.50 | 31,400 | — | — |
| 2023-03-02 | $10.49 | $10.49 | 2,900 | — | — |
| 2023-03-01 | $10.51 | $10.51 | 16,000 | — | — |
| 2023-02-28 | $10.52 | $10.52 | 10,500 | — | — |
| 2023-02-27 | $10.48 | $10.48 | 500 | — | — |
| 2023-02-24 | $10.48 | $10.48 | 600 | — | — |
| 2023-02-23 | $10.48 | $10.48 | 1,500 | — | — |
| 2023-02-22 | $10.47 | $10.47 | 1,500 | — | — |
| 2023-02-21 | $10.47 | $10.47 | 500 | — | — |
| 2023-02-17 | $10.47 | $10.47 | 9,800 | — | — |
| 2023-02-16 | $10.46 | $10.46 | 0 | — | — |
| 2023-02-15 | $10.46 | $10.46 | 10,700 | — | — |
| 2023-02-14 | $10.45 | $10.45 | 0 | — | — |
| 2023-02-13 | $10.45 | $10.45 | 1,000 | — | — |
| 2023-02-10 | $10.45 | $10.45 | 8,700 | — | — |
| 2023-02-09 | $10.46 | $10.46 | 0 | — | — |
| 2023-02-08 | $10.46 | $10.46 | 0 | — | — |
| 2023-02-07 | $10.46 | $10.46 | 300 | — | — |
| 2023-02-06 | $10.40 | $10.40 | 0 | — | — |
| 2023-02-03 | $10.40 | $10.40 | 9,800 | — | — |
| 2023-02-02 | $10.45 | $10.45 | 0 | — | — |
| 2023-02-01 | $10.45 | $10.45 | 0 | — | — |
| 2023-01-31 | $10.45 | $10.45 | 6,000 | — | — |
| 2023-01-30 | $10.45 | $10.45 | 100 | — | — |
| 2023-01-27 | $10.45 | $10.45 | 5,900 | — | — |
| 2023-01-26 | $10.41 | $10.41 | 0 | — | — |
| 2023-01-25 | $10.41 | $10.41 | 4,400 | — | — |
| 2023-01-24 | $10.45 | $10.45 | 9,300 | — | — |
| 2023-01-23 | $10.41 | $10.41 | 0 | — | — |
| 2023-01-20 | $10.41 | $10.41 | 11,100 | — | — |
| 2023-01-19 | $10.45 | $10.45 | 9,100 | — | — |
| 2023-01-18 | $10.40 | $10.40 | 3,100 | — | — |
| 2023-01-17 | $10.44 | $10.44 | 18,500 | — | — |
| 2023-01-13 | $10.42 | $10.42 | 41,100 | — | — |
| 2023-01-12 | $10.40 | $10.40 | 100 | — | — |
| 2023-01-11 | $10.35 | $10.35 | 0 | — | — |
| 2023-01-10 | $10.35 | $10.35 | 0 | — | — |
| 2023-01-09 | $10.35 | $10.35 | 1,300 | — | — |
| 2023-01-06 | $10.35 | $10.35 | 300 | — | — |
| 2023-01-05 | $10.35 | $10.35 | 0 | — | — |
| 2023-01-04 | $10.35 | $10.35 | 0 | — | — |
| 2023-01-03 | $10.35 | $10.35 | 0 | — | — |