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
- 2020-09-03 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 | $9.90 | $9.90 | 747,100 | — | — |
| 2023-12-28 | $10.35 | $10.35 | 542,800 | — | — |
| 2023-12-27 | $10.54 | $10.54 | 325,500 | — | — |
| 2023-12-26 | $10.46 | $10.46 | 456,900 | — | — |
| 2023-12-22 | $10.02 | $10.02 | 540,500 | — | — |
| 2023-12-21 | $9.81 | $9.81 | 511,600 | — | — |
| 2023-12-20 | $9.84 | $9.84 | 663,500 | — | — |
| 2023-12-19 | $10.15 | $10.15 | 1,143,300 | — | — |
| 2023-12-18 | $10.40 | $10.40 | 433,200 | — | — |
| 2023-12-15 | $10.64 | $10.64 | 877,400 | — | — |
| 2023-12-14 | $10.19 | $10.19 | 942,600 | — | — |
| 2023-12-13 | $10.00 | $10.00 | 684,600 | — | — |
| 2023-12-12 | $9.50 | $9.50 | 594,200 | — | — |
| 2023-12-11 | $9.30 | $9.30 | 794,800 | — | — |
| 2023-12-08 | $9.18 | $9.18 | 581,200 | — | — |
| 2023-12-07 | $8.55 | $8.55 | 498,400 | — | — |
| 2023-12-06 | $8.35 | $8.35 | 557,700 | — | — |
| 2023-12-05 | $8.07 | $8.07 | 577,900 | — | — |
| 2023-12-04 | $7.73 | $7.73 | 339,100 | — | — |
| 2023-12-01 | $7.76 | $7.76 | 452,900 | — | — |
| 2023-11-30 | $7.60 | $7.60 | 726,200 | — | — |
| 2023-11-29 | $7.50 | $7.50 | 536,100 | — | — |
| 2023-11-28 | $7.52 | $7.52 | 249,200 | — | — |
| 2023-11-27 | $7.55 | $7.55 | 1,054,100 | — | — |
| 2023-11-24 | $7.53 | $7.53 | 182,100 | — | — |
| 2023-11-22 | $7.78 | $7.78 | 320,900 | — | — |
| 2023-11-21 | $7.44 | $7.44 | 429,200 | — | — |
| 2023-11-20 | $7.61 | $7.61 | 467,200 | — | — |
| 2023-11-17 | $7.60 | $7.60 | 549,300 | — | — |
| 2023-11-16 | $7.51 | $7.51 | 664,100 | — | — |
| 2023-11-15 | $7.24 | $7.24 | 1,565,100 | — | — |
| 2023-11-14 | $7.80 | $7.80 | 852,000 | — | — |
| 2023-11-13 | $7.57 | $7.57 | 672,600 | — | — |
| 2023-11-10 | $8.36 | $8.36 | 702,100 | — | — |
| 2023-11-09 | $8.40 | $8.40 | 695,500 | — | — |
| 2023-11-08 | $8.94 | $8.94 | 1,109,500 | — | — |
| 2023-11-07 | $8.61 | $8.61 | 455,500 | — | — |
| 2023-11-06 | $8.39 | $8.39 | 678,700 | — | — |
| 2023-11-03 | $8.40 | $8.40 | 594,500 | — | — |
| 2023-11-02 | $8.43 | $8.43 | 514,700 | — | — |
| 2023-11-01 | $8.21 | $8.21 | 469,700 | — | — |
| 2023-10-31 | $8.40 | $8.40 | 637,500 | — | — |
| 2023-10-30 | $8.32 | $8.32 | 657,400 | — | — |
| 2023-10-27 | $8.01 | $8.01 | 773,500 | — | — |
| 2023-10-26 | $8.08 | $8.08 | 823,100 | — | — |
| 2023-10-25 | $7.36 | $7.36 | 793,500 | — | — |
| 2023-10-24 | $7.19 | $7.19 | 839,700 | — | — |
| 2023-10-23 | $7.05 | $7.05 | 871,800 | — | — |
| 2023-10-20 | $7.54 | $7.54 | 898,900 | — | — |
| 2023-10-19 | $7.51 | $7.51 | 948,800 | — | — |
| 2023-10-18 | $7.26 | $7.26 | 1,719,800 | — | — |
| 2023-10-17 | $7.20 | $7.20 | 2,094,500 | — | — |
| 2023-10-16 | $6.52 | $6.52 | 3,156,500 | — | — |
| 2023-10-13 | $7.69 | $7.69 | 14,822,900 | — | — |
| 2023-10-12 | $7.80 | $7.80 | 2,840,100 | — | — |
| 2023-10-11 | $8.85 | $8.85 | 1,946,400 | — | — |
| 2023-10-10 | $9.73 | $9.73 | 970,000 | — | — |
| 2023-10-09 | $9.87 | $9.87 | 2,386,500 | — | — |
| 2023-10-06 | $11.38 | $11.38 | 1,668,300 | — | — |
| 2023-10-05 | $12.01 | $12.01 | 3,303,400 | — | — |
| 2023-10-04 | $10.57 | $10.57 | 611,500 | — | — |
| 2023-10-03 | $10.55 | $10.55 | 715,500 | — | — |
| 2023-10-02 | $11.25 | $11.25 | 755,600 | — | — |
| 2023-09-29 | $11.26 | $11.26 | 1,688,200 | — | — |
| 2023-09-28 | $10.88 | $10.88 | 1,186,700 | — | — |
| 2023-09-27 | $11.20 | $11.20 | 1,792,400 | — | — |
| 2023-09-26 | $11.07 | $11.07 | 694,700 | — | — |
| 2023-09-25 | $11.15 | $11.15 | 2,126,800 | — | — |
| 2023-09-22 | $10.32 | $10.32 | 2,070,300 | — | — |
| 2023-09-21 | $9.17 | $9.17 | 1,544,900 | — | — |
| 2023-09-20 | $8.59 | $8.59 | 353,100 | — | — |
| 2023-09-19 | $8.52 | $8.52 | 717,200 | — | — |
| 2023-09-18 | $9.01 | $9.01 | 966,800 | — | — |
| 2023-09-15 | $8.51 | $8.51 | 1,687,600 | — | — |
| 2023-09-14 | $8.24 | $8.24 | 577,600 | — | — |
| 2023-09-13 | $8.04 | $8.04 | 896,300 | — | — |
| 2023-09-12 | $8.10 | $8.10 | 911,600 | — | — |
| 2023-09-11 | $8.25 | $8.25 | 1,072,200 | — | — |
| 2023-09-08 | $7.06 | $7.06 | 600,200 | — | — |
| 2023-09-07 | $7.33 | $7.33 | 520,600 | — | — |
| 2023-09-06 | $7.26 | $7.26 | 786,200 | — | — |
| 2023-09-05 | $7.01 | $7.01 | 555,800 | — | — |
| 2023-09-01 | $7.16 | $7.16 | 487,600 | — | — |
| 2023-08-31 | $6.49 | $6.49 | 354,700 | — | — |
| 2023-08-30 | $6.65 | $6.65 | 607,100 | — | — |
| 2023-08-29 | $7.19 | $7.19 | 215,300 | — | — |
| 2023-08-28 | $7.24 | $7.24 | 385,400 | — | — |
| 2023-08-25 | $7.09 | $7.09 | 381,800 | — | — |
| 2023-08-24 | $7.01 | $7.01 | 508,800 | — | — |
| 2023-08-23 | $7.38 | $7.38 | 259,900 | — | — |
| 2023-08-22 | $7.29 | $7.29 | 578,000 | — | — |
| 2023-08-21 | $7.16 | $7.16 | 431,400 | — | — |
| 2023-08-18 | $6.94 | $6.94 | 449,100 | — | — |
| 2023-08-17 | $7.12 | $7.12 | 496,800 | — | — |
| 2023-08-16 | $6.84 | $6.84 | 705,500 | — | — |
| 2023-08-15 | $6.90 | $6.90 | 479,200 | — | — |
| 2023-08-14 | $6.99 | $6.99 | 1,029,900 | — | — |
| 2023-08-11 | $7.51 | $7.51 | 8,689,300 | — | — |
| 2023-08-10 | $6.54 | $6.54 | 5,196,900 | — | — |
| 2023-08-09 | $7.81 | $7.81 | 74,897,800 | — | — |
| 2023-08-08 | $3.83 | $3.83 | 1,537,200 | — | — |
| 2023-08-07 | $3.44 | $3.44 | 193,400 | — | — |
| 2023-08-04 | $3.40 | $3.40 | 101,400 | — | — |
| 2023-08-03 | $3.39 | $3.39 | 53,700 | — | — |
| 2023-08-02 | $3.18 | $3.18 | 68,300 | — | — |
| 2023-08-01 | $3.26 | $3.26 | 40,500 | — | — |
| 2023-07-31 | $3.38 | $3.38 | 80,300 | — | — |
| 2023-07-28 | $3.05 | $3.05 | 254,900 | — | — |
| 2023-07-27 | $2.93 | $2.93 | 178,600 | — | — |
| 2023-07-26 | $2.97 | $2.97 | 82,400 | — | — |
| 2023-07-25 | $3.04 | $3.04 | 48,900 | — | — |
| 2023-07-24 | $3.16 | $3.16 | 53,400 | — | — |
| 2023-07-21 | $3.24 | $3.24 | 90,600 | — | — |
| 2023-07-20 | $3.31 | $3.31 | 109,600 | — | — |
| 2023-07-19 | $3.51 | $3.51 | 105,200 | — | — |
| 2023-07-18 | $3.42 | $3.42 | 60,700 | — | — |
| 2023-07-17 | $3.55 | $3.55 | 133,800 | — | — |
| 2023-07-14 | $3.43 | $3.43 | 49,100 | — | — |
| 2023-07-13 | $3.45 | $3.45 | 58,700 | — | — |
| 2023-07-12 | $3.54 | $3.54 | 140,200 | — | — |
| 2023-07-11 | $3.43 | $3.43 | 185,900 | — | — |
| 2023-07-10 | $3.20 | $3.20 | 52,500 | — | — |
| 2023-07-07 | $3.19 | $3.19 | 58,700 | — | — |
| 2023-07-06 | $3.24 | $3.24 | 98,700 | — | — |
| 2023-07-05 | $3.19 | $3.19 | 57,900 | — | — |
| 2023-07-03 | $3.15 | $3.15 | 63,900 | — | — |
| 2023-06-30 | $3.32 | $3.32 | 177,200 | — | — |
| 2023-06-29 | $3.26 | $3.26 | 78,600 | — | — |
| 2023-06-28 | $3.35 | $3.35 | 85,600 | — | — |
| 2023-06-27 | $3.21 | $3.21 | 88,700 | — | — |
| 2023-06-26 | $3.36 | $3.36 | 123,300 | — | — |
| 2023-06-23 | $3.74 | $3.74 | 552,200 | — | — |
| 2023-06-22 | $3.45 | $3.45 | 192,400 | — | — |
| 2023-06-21 | $3.48 | $3.48 | 99,300 | — | — |
| 2023-06-20 | $3.50 | $3.50 | 86,300 | — | — |
| 2023-06-16 | $3.51 | $3.51 | 304,700 | — | — |
| 2023-06-15 | $3.61 | $3.61 | 88,300 | — | — |
| 2023-06-14 | $3.51 | $3.51 | 116,700 | — | — |
| 2023-06-13 | $3.63 | $3.63 | 117,200 | — | — |
| 2023-06-12 | $3.53 | $3.53 | 127,800 | — | — |
| 2023-06-09 | $3.33 | $3.33 | 138,700 | — | — |
| 2023-06-08 | $3.43 | $3.43 | 125,100 | — | — |
| 2023-06-07 | $3.71 | $3.71 | 285,700 | — | — |
| 2023-06-06 | $3.55 | $3.55 | 190,300 | — | — |
| 2023-06-05 | $3.40 | $3.40 | 352,200 | — | — |
| 2023-06-02 | $3.19 | $3.19 | 2,480,100 | — | — |
| 2023-06-01 | $2.67 | $2.67 | 192,000 | — | — |
| 2023-05-31 | $2.70 | $2.70 | 1,182,400 | — | — |
| 2023-05-30 | $2.76 | $2.76 | 217,000 | — | — |
| 2023-05-26 | $2.99 | $2.99 | 130,600 | — | — |
| 2023-05-25 | $2.92 | $2.92 | 203,100 | — | — |
| 2023-05-24 | $3.50 | $3.50 | 191,700 | — | — |
| 2023-05-23 | $4.02 | $4.02 | 60,100 | — | — |
| 2023-05-22 | $3.91 | $3.91 | 110,700 | — | — |
| 2023-05-19 | $3.72 | $3.72 | 86,800 | — | — |
| 2023-05-18 | $3.70 | $3.70 | 56,200 | — | — |
| 2023-05-17 | $3.68 | $3.68 | 93,000 | — | — |
| 2023-05-16 | $3.59 | $3.59 | 54,400 | — | — |
| 2023-05-15 | $3.77 | $3.77 | 59,100 | — | — |
| 2023-05-12 | $3.59 | $3.59 | 78,300 | — | — |
| 2023-05-11 | $3.70 | $3.70 | 229,800 | — | — |
| 2023-05-10 | $3.86 | $3.86 | 250,600 | — | — |
| 2023-05-09 | $3.66 | $3.66 | 396,600 | — | — |
| 2023-05-08 | $3.44 | $3.44 | 68,800 | — | — |
| 2023-05-05 | $3.43 | $3.43 | 45,800 | — | — |
| 2023-05-04 | $3.26 | $3.26 | 77,500 | — | — |
| 2023-05-03 | $3.24 | $3.24 | 337,300 | — | — |
| 2023-05-02 | $3.22 | $3.22 | 110,600 | — | — |
| 2023-05-01 | $3.33 | $3.33 | 79,000 | — | — |
| 2023-04-28 | $3.40 | $3.40 | 181,200 | — | — |
| 2023-04-27 | $3.43 | $3.43 | 83,200 | — | — |
| 2023-04-26 | $3.27 | $3.27 | 244,000 | — | — |
| 2023-04-25 | $3.32 | $3.32 | 142,800 | — | — |
| 2023-04-24 | $3.54 | $3.54 | 80,200 | — | — |
| 2023-04-21 | $3.61 | $3.61 | 235,100 | — | — |
| 2023-04-20 | $3.42 | $3.42 | 97,400 | — | — |
| 2023-04-19 | $3.62 | $3.62 | 109,500 | — | — |
| 2023-04-18 | $3.71 | $3.71 | 234,100 | — | — |
| 2023-04-17 | $4.20 | $4.20 | 552,000 | — | — |
| 2023-04-14 | $4.26 | $4.26 | 164,400 | — | — |
| 2023-04-13 | $4.49 | $4.49 | 257,900 | — | — |
| 2023-04-12 | $4.56 | $4.56 | 116,500 | — | — |
| 2023-04-11 | $4.70 | $4.70 | 122,800 | — | — |
| 2023-04-10 | $4.52 | $4.52 | 135,500 | — | — |
| 2023-04-06 | $4.43 | $4.43 | 156,200 | — | — |
| 2023-04-05 | $4.17 | $4.17 | 147,700 | — | — |
| 2023-04-04 | $4.28 | $4.28 | 185,000 | — | — |
| 2023-04-03 | $4.36 | $4.36 | 312,300 | — | — |
| 2023-03-31 | $3.95 | $3.95 | 492,000 | — | — |
| 2023-03-30 | $3.92 | $3.92 | 272,100 | — | — |
| 2023-03-29 | $4.02 | $4.02 | 326,800 | — | — |
| 2023-03-28 | $3.76 | $3.76 | 100,700 | — | — |
| 2023-03-27 | $3.78 | $3.78 | 165,400 | — | — |
| 2023-03-24 | $4.17 | $4.17 | 88,500 | — | — |
| 2023-03-23 | $4.07 | $4.07 | 117,800 | — | — |
| 2023-03-22 | $4.07 | $4.07 | 120,800 | — | — |
| 2023-03-21 | $4.47 | $4.47 | 170,300 | — | — |
| 2023-03-20 | $4.32 | $4.32 | 144,700 | — | — |
| 2023-03-17 | $4.21 | $4.21 | 262,100 | — | — |
| 2023-03-16 | $4.39 | $4.39 | 131,100 | — | — |
| 2023-03-15 | $4.28 | $4.28 | 138,100 | — | — |
| 2023-03-14 | $4.42 | $4.42 | 169,600 | — | — |
| 2023-03-13 | $4.29 | $4.29 | 157,300 | — | — |
| 2023-03-10 | $4.03 | $4.03 | 231,900 | — | — |
| 2023-03-09 | $4.65 | $4.65 | 141,300 | — | — |
| 2023-03-08 | $5.02 | $5.02 | 80,300 | — | — |
| 2023-03-07 | $5.04 | $5.04 | 73,700 | — | — |
| 2023-03-06 | $5.16 | $5.16 | 92,300 | — | — |
| 2023-03-03 | $5.36 | $5.36 | 110,400 | — | — |
| 2023-03-02 | $5.30 | $5.30 | 97,700 | — | — |
| 2023-03-01 | $5.20 | $5.20 | 343,800 | — | — |
| 2023-02-28 | $5.23 | $5.23 | 161,900 | — | — |
| 2023-02-27 | $4.93 | $4.93 | 185,200 | — | — |
| 2023-02-24 | $4.83 | $4.83 | 125,400 | — | — |
| 2023-02-23 | $5.03 | $5.03 | 153,200 | — | — |
| 2023-02-22 | $5.21 | $5.21 | 172,200 | — | — |
| 2023-02-21 | $5.40 | $5.40 | 216,900 | — | — |
| 2023-02-17 | $5.68 | $5.68 | 251,700 | — | — |
| 2023-02-16 | $5.36 | $5.36 | 228,200 | — | — |
| 2023-02-15 | $5.68 | $5.68 | 286,700 | — | — |
| 2023-02-14 | $5.76 | $5.76 | 604,700 | — | — |
| 2023-02-13 | $6.19 | $6.19 | 400,300 | — | — |
| 2023-02-10 | $6.17 | $6.17 | 429,100 | — | — |
| 2023-02-09 | $6.12 | $6.12 | 222,600 | — | — |
| 2023-02-08 | $6.14 | $6.14 | 295,800 | — | — |
| 2023-02-07 | $6.35 | $6.35 | 352,900 | — | — |
| 2023-02-06 | $6.50 | $6.50 | 304,000 | — | — |
| 2023-02-03 | $6.54 | $6.54 | 173,100 | — | — |
| 2023-02-02 | $7.03 | $7.03 | 234,700 | — | — |
| 2023-02-01 | $6.85 | $6.85 | 284,900 | — | — |
| 2023-01-31 | $6.60 | $6.60 | 350,700 | — | — |
| 2023-01-30 | $6.17 | $6.17 | 181,900 | — | — |
| 2023-01-27 | $6.53 | $6.53 | 112,400 | — | — |
| 2023-01-26 | $6.84 | $6.84 | 194,900 | — | — |
| 2023-01-25 | $7.18 | $7.18 | 288,700 | — | — |
| 2023-01-24 | $7.12 | $7.12 | 166,100 | — | — |
| 2023-01-23 | $7.14 | $7.14 | 163,800 | — | — |
| 2023-01-20 | $7.26 | $7.26 | 153,200 | — | — |
| 2023-01-19 | $7.35 | $7.35 | 128,200 | — | — |
| 2023-01-18 | $7.43 | $7.43 | 151,900 | — | — |
| 2023-01-17 | $7.93 | $7.93 | 266,500 | — | — |
| 2023-01-13 | $8.06 | $8.06 | 158,600 | — | — |
| 2023-01-12 | $7.99 | $7.99 | 176,400 | — | — |
| 2023-01-11 | $7.86 | $7.86 | 95,600 | — | — |
| 2023-01-10 | $7.70 | $7.70 | 115,300 | — | — |
| 2023-01-09 | $7.39 | $7.39 | 86,100 | — | — |
| 2023-01-06 | $7.77 | $7.77 | 89,700 | — | — |
| 2023-01-05 | $7.60 | $7.60 | 107,300 | — | — |
| 2023-01-04 | $7.72 | $7.72 | 106,700 | — | — |
| 2023-01-03 | $7.31 | $7.31 | 188,500 | — | — |