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
- 2020-09-08 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 | $17.37 | $17.37 | 38,800 | — | — |
| 2023-12-28 | $17.02 | $17.02 | 51,800 | — | — |
| 2023-12-27 | $17.67 | $17.67 | 27,100 | — | — |
| 2023-12-26 | $16.99 | $16.99 | 19,100 | — | — |
| 2023-12-22 | $16.29 | $16.29 | 9,800 | — | — |
| 2023-12-21 | $16.65 | $16.65 | 17,000 | — | — |
| 2023-12-20 | $16.28 | $16.28 | 11,700 | — | — |
| 2023-12-19 | $16.75 | $16.75 | 9,100 | — | — |
| 2023-12-18 | $16.96 | $16.96 | 12,500 | — | — |
| 2023-12-15 | $16.03 | $16.03 | 87,100 | — | — |
| 2023-12-14 | $15.72 | $15.72 | 36,300 | — | — |
| 2023-12-13 | $15.00 | $15.00 | 163,000 | — | — |
| 2023-12-12 | $15.43 | $15.43 | 427,100 | — | — |
| 2023-12-11 | $14.75 | $14.75 | 76,700 | — | — |
| 2023-12-08 | $14.50 | $14.50 | 593,500 | — | — |
| 2023-12-07 | $14.58 | $14.58 | 58,200 | — | — |
| 2023-12-06 | $14.27 | $14.27 | 37,000 | — | — |
| 2023-12-05 | $14.05 | $14.05 | 78,900 | — | — |
| 2023-12-04 | $13.78 | $13.78 | 48,800 | — | — |
| 2023-12-01 | $13.55 | $13.55 | 56,900 | — | — |
| 2023-11-30 | $12.87 | $12.87 | 50,500 | — | — |
| 2023-11-29 | $12.86 | $12.86 | 32,600 | — | — |
| 2023-11-28 | $12.68 | $12.68 | 50,400 | — | — |
| 2023-11-27 | $12.07 | $12.07 | 76,800 | — | — |
| 2023-11-24 | $11.76 | $11.76 | 70,800 | — | — |
| 2023-11-22 | $11.55 | $11.55 | 49,000 | — | — |
| 2023-11-21 | $10.76 | $10.76 | 125,100 | — | — |
| 2023-11-20 | $9.91 | $9.91 | 79,100 | — | — |
| 2023-11-17 | $9.10 | $9.10 | 588,000 | — | — |
| 2023-11-16 | $9.30 | $9.30 | 6,400 | — | — |
| 2023-11-15 | $9.42 | $9.42 | 10,600 | — | — |
| 2023-11-14 | $9.22 | $9.22 | 16,100 | — | — |
| 2023-11-13 | $9.01 | $9.01 | 9,900 | — | — |
| 2023-11-10 | $9.20 | $9.20 | 54,200 | — | — |
| 2023-11-09 | $10.00 | $10.00 | 15,600 | — | — |
| 2023-11-08 | $10.24 | $10.24 | 11,500 | — | — |
| 2023-11-07 | $9.80 | $9.80 | 34,600 | — | — |
| 2023-11-06 | $10.09 | $10.09 | 18,500 | — | — |
| 2023-11-03 | $9.20 | $9.20 | 37,300 | — | — |
| 2023-11-02 | $9.20 | $9.20 | 29,400 | — | — |
| 2023-11-01 | $8.66 | $8.66 | 124,300 | — | — |
| 2023-10-31 | $6.70 | $6.70 | 21,400 | — | — |
| 2023-10-30 | $7.00 | $7.00 | 27,700 | — | — |
| 2023-10-27 | $7.12 | $7.12 | 4,900 | — | — |
| 2023-10-26 | $7.03 | $7.03 | 5,300 | — | — |
| 2023-10-25 | $7.26 | $7.26 | 4,200 | — | — |
| 2023-10-24 | $6.94 | $6.94 | 8,800 | — | — |
| 2023-10-23 | $6.76 | $6.76 | 15,000 | — | — |
| 2023-10-20 | $7.13 | $7.13 | 4,800 | — | — |
| 2023-10-19 | $7.38 | $7.38 | 22,000 | — | — |
| 2023-10-18 | $7.81 | $7.81 | 17,400 | — | — |
| 2023-10-17 | $8.30 | $8.30 | 11,200 | — | — |
| 2023-10-16 | $8.04 | $8.04 | 11,500 | — | — |
| 2023-10-13 | $7.76 | $7.76 | 90,600 | — | — |
| 2023-10-12 | $8.29 | $8.29 | 9,600 | — | — |
| 2023-10-11 | $8.60 | $8.60 | 17,100 | — | — |
| 2023-10-10 | $9.44 | $9.44 | 19,800 | — | — |
| 2023-10-09 | $9.34 | $9.34 | 6,800 | — | — |
| 2023-10-06 | $9.40 | $9.40 | 4,500 | — | — |
| 2023-10-05 | $9.24 | $9.24 | 2,900 | — | — |
| 2023-10-04 | $9.11 | $9.11 | 3,900 | — | — |
| 2023-10-03 | $9.06 | $9.06 | 16,100 | — | — |
| 2023-10-02 | $9.20 | $9.20 | 19,000 | — | — |
| 2023-09-29 | $9.82 | $9.82 | 4,200 | — | — |
| 2023-09-28 | $9.76 | $9.76 | 8,900 | — | — |
| 2023-09-27 | $9.70 | $9.70 | 5,900 | — | — |
| 2023-09-26 | $9.97 | $9.97 | 27,400 | — | — |
| 2023-09-25 | $9.91 | $9.91 | 12,600 | — | — |
| 2023-09-22 | $10.74 | $10.74 | 25,700 | — | — |
| 2023-09-21 | $10.40 | $10.40 | 3,700 | — | — |
| 2023-09-20 | $10.70 | $10.70 | 17,700 | — | — |
| 2023-09-19 | $10.59 | $10.59 | 42,300 | — | — |
| 2023-09-18 | $9.73 | $9.73 | 4,600 | — | — |
| 2023-09-15 | $9.95 | $9.95 | 25,500 | — | — |
| 2023-09-14 | $9.98 | $9.98 | 30,500 | — | — |
| 2023-09-13 | $9.87 | $9.87 | 11,000 | — | — |
| 2023-09-12 | $9.35 | $9.35 | 17,400 | — | — |
| 2023-09-11 | $8.96 | $8.96 | 15,900 | — | — |
| 2023-09-08 | $8.45 | $8.45 | 44,900 | — | — |
| 2023-09-07 | $8.50 | $8.50 | 97,000 | — | — |
| 2023-09-06 | $8.10 | $8.10 | 36,500 | — | — |
| 2023-09-05 | $8.59 | $8.59 | 47,000 | — | — |
| 2023-09-01 | $8.50 | $8.50 | 132,800 | — | — |
| 2023-08-31 | $8.90 | $8.90 | 1,973,400 | — | — |
| 2023-08-30 | $8.97 | $8.97 | 17,100 | — | — |
| 2023-08-29 | $9.19 | $9.19 | 30,800 | — | — |
| 2023-08-28 | $8.47 | $8.47 | 9,700 | — | — |
| 2023-08-25 | $9.21 | $9.21 | 52,100 | — | — |
| 2023-08-24 | $8.61 | $8.61 | 209,700 | — | — |
| 2023-08-23 | $8.49 | $8.49 | 150,000 | — | — |
| 2023-08-22 | $7.47 | $7.47 | 145,300 | — | — |
| 2023-08-21 | $6.99 | $6.99 | 10,200 | — | — |
| 2023-08-18 | $6.99 | $6.99 | 6,900 | — | — |
| 2023-08-17 | $6.81 | $6.81 | 34,700 | — | — |
| 2023-08-16 | $6.50 | $6.50 | 15,900 | — | — |
| 2023-08-15 | $6.12 | $6.12 | 5,100 | — | — |
| 2023-08-14 | $6.11 | $6.11 | 20,800 | — | — |
| 2023-08-11 | $5.96 | $5.96 | 4,200 | — | — |
| 2023-08-10 | $6.00 | $6.00 | 15,600 | — | — |
| 2023-08-09 | $5.57 | $5.57 | 9,100 | — | — |
| 2023-08-08 | $5.67 | $5.67 | 35,600 | — | — |
| 2023-08-07 | $5.53 | $5.53 | 42,600 | — | — |
| 2023-08-04 | $5.64 | $5.64 | 102,600 | — | — |
| 2023-08-03 | $6.69 | $6.69 | 112,600 | — | — |
| 2023-08-02 | $5.42 | $5.42 | 123,800 | — | — |
| 2023-08-01 | $5.20 | $5.20 | 70,400 | — | — |
| 2023-07-31 | $5.96 | $5.96 | 70,800 | — | — |
| 2023-07-28 | $5.50 | $5.50 | 52,600 | — | — |
| 2023-07-27 | $5.38 | $5.38 | 4,100 | — | — |
| 2023-07-26 | $5.36 | $5.36 | 5,100 | — | — |
| 2023-07-25 | $5.07 | $5.07 | 16,000 | — | — |
| 2023-07-24 | $5.29 | $5.29 | 15,600 | — | — |
| 2023-07-21 | $5.56 | $5.56 | 10,100 | — | — |
| 2023-07-20 | $5.34 | $5.34 | 17,100 | — | — |
| 2023-07-19 | $5.14 | $5.14 | 62,300 | — | — |
| 2023-07-18 | $5.80 | $5.80 | 27,200 | — | — |
| 2023-07-17 | $5.87 | $5.87 | 4,800 | — | — |
| 2023-07-14 | $5.80 | $5.80 | 14,800 | — | — |
| 2023-07-13 | $5.97 | $5.97 | 19,200 | — | — |
| 2023-07-12 | $6.09 | $6.09 | 9,300 | — | — |
| 2023-07-11 | $5.84 | $5.84 | 6,500 | — | — |
| 2023-07-10 | $5.98 | $5.98 | 13,600 | — | — |
| 2023-07-07 | $5.73 | $5.73 | 12,600 | — | — |
| 2023-07-06 | $5.26 | $5.26 | 73,400 | — | — |
| 2023-07-05 | $5.96 | $5.96 | 13,700 | — | — |
| 2023-07-03 | $5.95 | $5.95 | 16,900 | — | — |
| 2023-06-30 | $5.50 | $5.50 | 68,100 | — | — |
| 2023-06-29 | $5.81 | $5.81 | 130,400 | — | — |
| 2023-06-28 | $6.36 | $6.36 | 8,600 | — | — |
| 2023-06-27 | $6.50 | $6.50 | 7,100 | — | — |
| 2023-06-26 | $6.50 | $6.50 | 12,200 | — | — |
| 2023-06-23 | $6.65 | $6.65 | 24,700 | — | — |
| 2023-06-22 | $7.07 | $7.07 | 54,100 | — | — |
| 2023-06-21 | $7.44 | $7.44 | 45,900 | — | — |
| 2023-06-20 | $6.78 | $6.78 | 30,200 | — | — |
| 2023-06-16 | $6.64 | $6.64 | 28,200 | — | — |
| 2023-06-15 | $6.10 | $6.10 | 341,000 | — | — |
| 2023-06-14 | $5.97 | $5.97 | 21,300 | — | — |
| 2023-06-13 | $5.95 | $5.95 | 415,600 | — | — |
| 2023-06-12 | $5.76 | $5.76 | 378,500 | — | — |
| 2023-06-09 | $5.92 | $5.92 | 175,500 | — | — |
| 2023-06-08 | $5.80 | $5.80 | 24,800 | — | — |
| 2023-06-07 | $5.70 | $5.70 | 59,800 | — | — |
| 2023-06-06 | $5.34 | $5.34 | 16,800 | — | — |
| 2023-06-05 | $5.29 | $5.29 | 20,400 | — | — |
| 2023-06-02 | $5.40 | $5.40 | 34,900 | — | — |
| 2023-06-01 | $5.71 | $5.71 | 77,100 | — | — |
| 2023-05-31 | $5.31 | $5.31 | 37,400 | — | — |
| 2023-05-30 | $5.81 | $5.81 | 40,300 | — | — |
| 2023-05-26 | $5.72 | $5.72 | 72,400 | — | — |
| 2023-05-25 | $5.97 | $5.97 | 54,800 | — | — |
| 2023-05-24 | $5.80 | $5.80 | 74,700 | — | — |
| 2023-05-23 | $6.04 | $6.04 | 52,000 | — | — |
| 2023-05-22 | $6.00 | $6.00 | 79,800 | — | — |
| 2023-05-19 | $5.98 | $5.98 | 96,000 | — | — |
| 2023-05-18 | $6.03 | $6.03 | 682,300 | — | — |
| 2023-05-17 | $5.45 | $5.45 | 63,100 | — | — |
| 2023-05-16 | $5.96 | $5.96 | 35,700 | — | — |
| 2023-05-15 | $5.87 | $5.87 | 30,400 | — | — |
| 2023-05-12 | $5.76 | $5.76 | 40,800 | — | — |
| 2023-05-11 | $6.16 | $6.16 | 19,900 | — | — |
| 2023-05-10 | $6.17 | $6.17 | 60,500 | — | — |
| 2023-05-09 | $6.54 | $6.54 | 42,100 | — | — |
| 2023-05-08 | $6.45 | $6.45 | 69,700 | — | — |
| 2023-05-05 | $6.35 | $6.35 | 33,900 | — | — |
| 2023-05-04 | $6.18 | $6.18 | 51,000 | — | — |
| 2023-05-03 | $6.23 | $6.23 | 20,900 | — | — |
| 2023-05-02 | $6.65 | $6.65 | 8,400 | — | — |
| 2023-05-01 | $6.76 | $6.76 | 17,800 | — | — |
| 2023-04-28 | $6.70 | $6.70 | 61,400 | — | — |
| 2023-04-27 | $6.57 | $6.57 | 96,900 | — | — |
| 2023-04-26 | $4.90 | $4.90 | 228,100 | — | — |
| 2023-04-25 | $4.61 | $4.61 | 18,600 | — | — |
| 2023-04-24 | $4.61 | $4.61 | 125,400 | — | — |
| 2023-04-21 | $5.33 | $5.33 | 57,900 | — | — |
| 2023-04-20 | $5.90 | $5.90 | 49,900 | — | — |
| 2023-04-19 | $6.62 | $6.62 | 9,800 | — | — |
| 2023-04-18 | $6.23 | $6.23 | 12,500 | — | — |
| 2023-04-17 | $5.80 | $5.80 | 567,700 | — | — |
| 2023-04-14 | $6.20 | $6.20 | 554,900 | — | — |
| 2023-04-13 | $6.13 | $6.13 | 6,500 | — | — |
| 2023-04-12 | $5.80 | $5.80 | 61,700 | — | — |
| 2023-04-11 | $6.15 | $6.15 | 8,500 | — | — |
| 2023-04-10 | $6.16 | $6.16 | 21,800 | — | — |
| 2023-04-06 | $6.33 | $6.33 | 13,700 | — | — |
| 2023-04-05 | $6.21 | $6.21 | 11,800 | — | — |
| 2023-04-04 | $6.09 | $6.09 | 15,600 | — | — |
| 2023-04-03 | $6.20 | $6.20 | 26,400 | — | — |
| 2023-03-31 | $6.20 | $6.20 | 20,900 | — | — |
| 2023-03-30 | $6.30 | $6.30 | 25,800 | — | — |
| 2023-03-29 | $6.40 | $6.40 | 65,300 | — | — |
| 2023-03-28 | $8.31 | $8.31 | 6,400 | — | — |
| 2023-03-27 | $8.30 | $8.30 | 22,600 | — | — |
| 2023-03-24 | $9.19 | $9.19 | 16,200 | — | — |
| 2023-03-23 | $8.99 | $8.99 | 6,500 | — | — |
| 2023-03-22 | $8.87 | $8.87 | 3,100 | — | — |
| 2023-03-21 | $8.96 | $8.96 | 28,100 | — | — |
| 2023-03-20 | $9.02 | $9.02 | 20,400 | — | — |
| 2023-03-17 | $8.70 | $8.70 | 18,900 | — | — |
| 2023-03-16 | $8.99 | $8.99 | 121,000 | — | — |
| 2023-03-15 | $9.16 | $9.16 | 43,300 | — | — |
| 2023-03-14 | $9.66 | $9.66 | 44,700 | — | — |
| 2023-03-13 | $9.95 | $9.95 | 17,300 | — | — |
| 2023-03-10 | $9.20 | $9.20 | 18,100 | — | — |
| 2023-03-09 | $9.56 | $9.56 | 73,500 | — | — |
| 2023-03-08 | $9.90 | $9.90 | 69,700 | — | — |
| 2023-03-07 | $10.09 | $10.09 | 21,600 | — | — |
| 2023-03-06 | $10.64 | $10.64 | 81,000 | — | — |
| 2023-03-03 | $11.16 | $11.16 | 90,500 | — | — |
| 2023-03-02 | $10.21 | $10.21 | 150,700 | — | — |
| 2023-03-01 | $11.68 | $11.68 | 82,200 | — | — |
| 2023-02-28 | $11.72 | $11.72 | 72,600 | — | — |
| 2023-02-27 | $11.81 | $11.81 | 130,200 | — | — |
| 2023-02-24 | $12.49 | $12.49 | 81,100 | — | — |
| 2023-02-23 | $12.53 | $12.53 | 41,300 | — | — |
| 2023-02-22 | $12.41 | $12.41 | 7,800 | — | — |
| 2023-02-21 | $12.40 | $12.40 | 28,400 | — | — |
| 2023-02-17 | $12.72 | $12.72 | 18,800 | — | — |
| 2023-02-16 | $12.80 | $12.80 | 60,300 | — | — |
| 2023-02-15 | $12.93 | $12.93 | 61,300 | — | — |
| 2023-02-14 | $13.29 | $13.29 | 42,900 | — | — |
| 2023-02-13 | $12.77 | $12.77 | 222,100 | — | — |
| 2023-02-10 | $13.10 | $13.10 | 7,400 | — | — |
| 2023-02-09 | $12.81 | $12.81 | 43,600 | — | — |
| 2023-02-08 | $12.98 | $12.98 | 21,300 | — | — |
| 2023-02-07 | $12.97 | $12.97 | 31,300 | — | — |
| 2023-02-06 | $12.98 | $12.98 | 21,000 | — | — |
| 2023-02-03 | $12.99 | $12.99 | 53,100 | — | — |
| 2023-02-02 | $12.83 | $12.83 | 38,700 | — | — |
| 2023-02-01 | $13.49 | $13.49 | 42,100 | — | — |
| 2023-01-31 | $13.00 | $13.00 | 47,700 | — | — |
| 2023-01-30 | $12.73 | $12.73 | 16,300 | — | — |
| 2023-01-27 | $13.50 | $13.50 | 18,800 | — | — |
| 2023-01-26 | $12.98 | $12.98 | 32,600 | — | — |
| 2023-01-25 | $12.94 | $12.94 | 14,300 | — | — |
| 2023-01-24 | $13.02 | $13.02 | 20,900 | — | — |
| 2023-01-23 | $13.44 | $13.44 | 7,900 | — | — |
| 2023-01-20 | $13.20 | $13.20 | 19,700 | — | — |
| 2023-01-19 | $13.20 | $13.20 | 2,400 | — | — |
| 2023-01-18 | $13.02 | $13.02 | 6,100 | — | — |
| 2023-01-17 | $13.50 | $13.50 | 26,000 | — | — |
| 2023-01-13 | $14.24 | $14.24 | 63,100 | — | — |
| 2023-01-12 | $14.56 | $14.56 | 28,300 | — | — |
| 2023-01-11 | $14.81 | $14.81 | 32,400 | — | — |
| 2023-01-10 | $15.60 | $15.60 | 19,300 | — | — |
| 2023-01-09 | $15.61 | $15.61 | 36,700 | — | — |
| 2023-01-06 | $14.76 | $14.76 | 33,600 | — | — |
| 2023-01-05 | $15.38 | $15.38 | 74,000 | — | — |
| 2023-01-04 | $15.41 | $15.41 | 42,100 | — | — |
| 2023-01-03 | $14.69 | $14.69 | 25,600 | — | — |