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
- 2021-05-05 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 | $10.37 | $10.37 | 6,000 | — | — |
| 2023-12-28 | $10.37 | $10.37 | 3,800 | — | — |
| 2023-12-27 | $10.60 | $10.60 | 3,200 | — | — |
| 2023-12-26 | $9.99 | $9.99 | 6,700 | — | — |
| 2023-12-22 | $9.88 | $9.88 | 3,300 | — | — |
| 2023-12-21 | $10.00 | $10.00 | 11,000 | — | — |
| 2023-12-20 | $10.56 | $10.56 | 4,800 | — | — |
| 2023-12-19 | $10.34 | $10.34 | 6,000 | — | — |
| 2023-12-18 | $10.35 | $10.35 | 5,100 | — | — |
| 2023-12-15 | $10.76 | $10.76 | 5,100 | — | — |
| 2023-12-14 | $10.93 | $10.93 | 8,400 | — | — |
| 2023-12-13 | $10.16 | $10.16 | 7,600 | — | — |
| 2023-12-12 | $10.65 | $10.65 | 1,800 | — | — |
| 2023-12-11 | $10.99 | $10.99 | 3,300 | — | — |
| 2023-12-08 | $11.15 | $11.15 | 2,900 | — | — |
| 2023-12-07 | $11.29 | $11.29 | 4,200 | — | — |
| 2023-12-06 | $11.05 | $11.05 | 3,200 | — | — |
| 2023-12-05 | $11.50 | $11.50 | 3,000 | — | — |
| 2023-12-04 | $11.48 | $11.48 | 3,000 | — | — |
| 2023-12-01 | $11.50 | $11.50 | 1,800 | — | — |
| 2023-11-30 | $11.62 | $11.62 | 4,200 | — | — |
| 2023-11-29 | $11.40 | $11.40 | 5,600 | — | — |
| 2023-11-28 | $11.39 | $11.39 | 2,700 | — | — |
| 2023-11-27 | $11.60 | $11.60 | 2,600 | — | — |
| 2023-11-24 | $11.54 | $11.54 | 2,000 | — | — |
| 2023-11-22 | $11.87 | $11.87 | 4,500 | — | — |
| 2023-11-21 | $12.19 | $12.19 | 11,200 | — | — |
| 2023-11-20 | $12.71 | $12.71 | 4,700 | — | — |
| 2023-11-17 | $12.59 | $12.59 | 7,000 | — | — |
| 2023-11-16 | $12.77 | $12.77 | 3,500 | — | — |
| 2023-11-15 | $12.71 | $12.71 | 7,200 | — | — |
| 2023-11-14 | $13.22 | $13.22 | 6,600 | — | — |
| 2023-11-13 | $13.73 | $13.73 | 11,200 | — | — |
| 2023-11-10 | $13.82 | $13.82 | 56,100 | — | — |
| 2023-11-09 | $13.75 | $13.75 | 13,100 | — | — |
| 2023-11-08 | $12.89 | $12.89 | 3,800 | — | — |
| 2023-11-07 | $12.59 | $12.59 | 3,600 | — | — |
| 2023-11-06 | $12.31 | $12.31 | 5,600 | — | — |
| 2023-11-03 | $12.49 | $12.49 | 4,100 | — | — |
| 2023-11-02 | $11.74 | $11.73 | 2,200 | — | — |
| 2023-11-01 | $11.79 | $11.79 | 7,100 | — | — |
| 2023-10-31 | $11.40 | $11.40 | 4,600 | — | — |
| 2023-10-30 | $10.92 | $10.92 | 4,100 | — | — |
| 2023-10-27 | $10.80 | $10.80 | 2,500 | — | — |
| 2023-10-26 | $10.80 | $10.80 | 4,600 | — | — |
| 2023-10-25 | $11.60 | $11.60 | 9,800 | — | — |
| 2023-10-24 | $10.87 | $10.87 | 9,000 | — | — |
| 2023-10-23 | $10.65 | $10.65 | 29,300 | — | — |
| 2023-10-20 | $10.60 | $10.60 | 1,900 | — | — |
| 2023-10-19 | $10.66 | $10.66 | 8,900 | — | — |
| 2023-10-18 | $10.99 | $10.99 | 5,600 | — | — |
| 2023-10-17 | $11.36 | $11.36 | 6,100 | — | — |
| 2023-10-16 | $11.69 | $11.69 | 4,600 | — | — |
| 2023-10-13 | $11.35 | $11.35 | 2,800 | — | — |
| 2023-10-12 | $11.81 | $11.81 | 12,400 | — | — |
| 2023-10-11 | $12.04 | $12.04 | 12,300 | — | — |
| 2023-10-10 | $11.61 | $11.61 | 8,200 | — | — |
| 2023-10-09 | $11.34 | $11.33 | 12,100 | — | — |
| 2023-10-06 | $11.27 | $11.27 | 2,400 | — | — |
| 2023-10-05 | $11.25 | $11.25 | 5,200 | — | — |
| 2023-10-04 | $11.15 | $11.15 | 3,000 | — | — |
| 2023-10-03 | $11.15 | $11.15 | 5,100 | — | — |
| 2023-10-02 | $11.34 | $11.34 | 900 | — | — |
| 2023-09-29 | $11.58 | $11.58 | 6,000 | — | — |
| 2023-09-28 | $11.36 | $11.36 | 9,100 | — | — |
| 2023-09-27 | $11.61 | $11.61 | 8,700 | — | — |
| 2023-09-26 | $12.06 | $12.06 | 9,400 | — | — |
| 2023-09-25 | $12.69 | $12.69 | 6,200 | — | — |
| 2023-09-22 | $12.77 | $12.77 | 8,800 | — | — |
| 2023-09-21 | $13.01 | $13.01 | 7,700 | — | — |
| 2023-09-20 | $13.11 | $13.11 | 4,600 | — | — |
| 2023-09-19 | $13.15 | $13.15 | 8,400 | — | — |
| 2023-09-18 | $13.60 | $13.60 | 10,700 | — | — |
| 2023-09-15 | $13.91 | $13.91 | 400 | — | — |
| 2023-09-14 | $13.91 | $13.91 | 2,900 | — | — |
| 2023-09-13 | $13.50 | $13.50 | 6,100 | — | — |
| 2023-09-12 | $13.56 | $13.56 | 3,500 | — | — |
| 2023-09-11 | $13.87 | $13.87 | 3,800 | — | — |
| 2023-09-08 | $13.71 | $13.71 | 3,100 | — | — |
| 2023-09-07 | $13.84 | $13.84 | 6,900 | — | — |
| 2023-09-06 | $13.69 | $13.69 | 6,400 | — | — |
| 2023-09-05 | $13.89 | $13.89 | 4,300 | — | — |
| 2023-09-01 | $13.94 | $13.94 | 3,200 | — | — |
| 2023-08-31 | $13.98 | $13.98 | 5,100 | — | — |
| 2023-08-30 | $14.05 | $14.05 | 4,200 | — | — |
| 2023-08-29 | $13.90 | $13.90 | 1,300 | — | — |
| 2023-08-28 | $13.81 | $13.81 | 4,600 | — | — |
| 2023-08-25 | $13.50 | $13.50 | 9,600 | — | — |
| 2023-08-24 | $14.00 | $14.00 | 1,700 | — | — |
| 2023-08-23 | $13.55 | $13.55 | 4,600 | — | — |
| 2023-08-22 | $13.75 | $13.75 | 1,300 | — | — |
| 2023-08-21 | $13.20 | $13.20 | 6,100 | — | — |
| 2023-08-18 | $13.14 | $13.14 | 500 | — | — |
| 2023-08-17 | $13.14 | $13.14 | 2,200 | — | — |
| 2023-08-16 | $13.00 | $13.00 | 4,000 | — | — |
| 2023-08-15 | $13.22 | $13.22 | 6,700 | — | — |
| 2023-08-14 | $13.94 | $13.94 | 17,500 | — | — |
| 2023-08-11 | $14.27 | $14.27 | 2,900 | — | — |
| 2023-08-10 | $15.24 | $15.24 | 3,300 | — | — |
| 2023-08-09 | $14.94 | $14.94 | 1,200 | — | — |
| 2023-08-08 | $14.44 | $14.44 | 500 | — | — |
| 2023-08-07 | $14.44 | $14.44 | 5,600 | — | — |
| 2023-08-04 | $14.90 | $14.89 | 3,400 | — | — |
| 2023-08-03 | $14.34 | $14.34 | 1,200 | — | — |
| 2023-08-02 | $14.19 | $14.19 | 4,800 | — | — |
| 2023-08-01 | $14.70 | $14.70 | 5,000 | — | — |
| 2023-07-31 | $14.82 | $14.82 | 5,600 | — | — |
| 2023-07-28 | $15.04 | $15.04 | 600 | — | — |
| 2023-07-27 | $14.60 | $14.60 | 6,600 | — | — |
| 2023-07-26 | $15.29 | $15.29 | 800 | — | — |
| 2023-07-25 | $14.72 | $14.72 | 5,400 | — | — |
| 2023-07-24 | $15.25 | $15.25 | 3,300 | — | — |
| 2023-07-21 | $15.24 | $15.24 | 3,900 | — | — |
| 2023-07-20 | $15.25 | $15.25 | 1,500 | — | — |
| 2023-07-19 | $15.73 | $15.73 | 4,400 | — | — |
| 2023-07-18 | $15.63 | $15.63 | 1,500 | — | — |
| 2023-07-17 | $15.43 | $15.43 | 11,800 | — | — |
| 2023-07-14 | $15.55 | $15.55 | 3,500 | — | — |
| 2023-07-13 | $15.85 | $15.85 | 6,100 | — | — |
| 2023-07-12 | $14.67 | $14.67 | 500 | — | — |
| 2023-07-11 | $14.43 | $14.43 | 4,500 | — | — |
| 2023-07-10 | $14.98 | $14.98 | 5,600 | — | — |
| 2023-07-07 | $14.29 | $14.29 | 1,300 | — | — |
| 2023-07-06 | $14.26 | $14.26 | 2,800 | — | — |
| 2023-07-05 | $14.50 | $14.50 | 7,300 | — | — |
| 2023-07-03 | $14.97 | $14.97 | 3,500 | — | — |
| 2023-06-30 | $14.75 | $14.75 | 1,900 | — | — |
| 2023-06-29 | $14.84 | $14.84 | 3,700 | — | — |
| 2023-06-28 | $14.81 | $14.81 | 7,900 | — | — |
| 2023-06-27 | $15.33 | $15.33 | 18,300 | — | — |
| 2023-06-26 | $15.68 | $15.68 | 24,700 | — | — |
| 2023-06-23 | $15.75 | $15.75 | 20,600 | — | — |
| 2023-06-22 | $16.22 | $16.22 | 5,000 | — | — |
| 2023-06-21 | $16.29 | $16.29 | 25,000 | — | — |
| 2023-06-20 | $16.98 | $16.98 | 58,100 | — | — |
| 2023-06-16 | $14.66 | $14.66 | 10,200 | — | — |
| 2023-06-15 | $14.22 | $14.22 | 6,100 | — | — |
| 2023-06-14 | $14.35 | $14.35 | 11,800 | — | — |
| 2023-06-13 | $13.75 | $13.75 | 17,000 | — | — |
| 2023-06-12 | $13.60 | $13.60 | 14,700 | — | — |
| 2023-06-09 | $12.88 | $12.88 | 5,100 | — | — |
| 2023-06-08 | $12.85 | $12.85 | 12,200 | — | — |
| 2023-06-07 | $12.61 | $12.61 | 15,000 | — | — |
| 2023-06-06 | $13.00 | $13.00 | 23,900 | — | — |
| 2023-06-05 | $12.61 | $12.61 | 45,200 | — | — |
| 2023-06-02 | $12.69 | $12.69 | 121,300 | — | — |
| 2023-06-01 | $12.47 | $12.47 | 29,300 | — | — |
| 2023-05-31 | $11.40 | $11.40 | 20,000 | — | — |
| 2023-05-30 | $11.71 | $11.71 | 57,200 | — | — |
| 2023-05-26 | $11.55 | $11.55 | 2,000 | — | — |
| 2023-05-25 | $11.63 | $11.63 | 4,500 | — | — |
| 2023-05-24 | $12.22 | $12.22 | 1,900 | — | — |
| 2023-05-23 | $11.95 | $11.95 | 800 | — | — |
| 2023-05-22 | $12.17 | $12.17 | 800 | — | — |
| 2023-05-19 | $12.19 | $12.19 | 2,500 | — | — |
| 2023-05-18 | $12.06 | $12.06 | 1,100 | — | — |
| 2023-05-17 | $12.17 | $12.17 | 600 | — | — |
| 2023-05-16 | $13.20 | $13.20 | 9,100 | — | — |
| 2023-05-15 | $13.36 | $13.36 | 11,300 | — | — |
| 2023-05-12 | $12.63 | $12.63 | 1,600 | — | — |
| 2023-05-11 | $12.53 | $12.53 | 2,000 | — | — |
| 2023-05-10 | $12.10 | $12.10 | 3,800 | — | — |
| 2023-05-09 | $12.25 | $12.25 | 4,500 | — | — |
| 2023-05-08 | $12.24 | $12.24 | 1,100 | — | — |
| 2023-05-05 | $12.87 | $12.87 | 3,500 | — | — |
| 2023-05-04 | $11.58 | $11.58 | 14,800 | — | — |
| 2023-05-03 | $9.50 | $9.50 | 4,200 | — | — |
| 2023-05-02 | $9.71 | $9.71 | 2,600 | — | — |
| 2023-05-01 | $9.66 | $9.66 | 1,200 | — | — |
| 2023-04-28 | $9.45 | $9.45 | 9,100 | — | — |
| 2023-04-27 | $9.51 | $9.51 | 2,600 | — | — |
| 2023-04-26 | $9.48 | $9.48 | 12,600 | — | — |
| 2023-04-25 | $10.36 | $10.36 | 3,800 | — | — |
| 2023-04-24 | $10.47 | $10.47 | 5,300 | — | — |
| 2023-04-21 | $10.80 | $10.80 | 2,200 | — | — |
| 2023-04-20 | $10.26 | $10.26 | 3,700 | — | — |
| 2023-04-19 | $10.62 | $10.62 | 1,000 | — | — |
| 2023-04-18 | $11.30 | $11.30 | 600 | — | — |
| 2023-04-17 | $11.30 | $11.30 | 1,700 | — | — |
| 2023-04-14 | $11.34 | $11.34 | 1,600 | — | — |
| 2023-04-13 | $11.46 | $11.46 | 700 | — | — |
| 2023-04-12 | $11.62 | $11.62 | 2,900 | — | — |
| 2023-04-11 | $11.22 | $11.22 | 1,900 | — | — |
| 2023-04-10 | $10.52 | $10.52 | 1,600 | — | — |
| 2023-04-06 | $11.10 | $11.10 | 4,900 | — | — |
| 2023-04-05 | $10.96 | $10.96 | 2,900 | — | — |
| 2023-04-04 | $10.51 | $10.51 | 1,700 | — | — |
| 2023-04-03 | $10.33 | $10.33 | 2,200 | — | — |
| 2023-03-31 | $10.25 | $10.25 | 5,500 | — | — |
| 2023-03-30 | $10.28 | $10.28 | 5,200 | — | — |
| 2023-03-29 | $10.03 | $10.03 | 2,800 | — | — |
| 2023-03-28 | $10.00 | $10.00 | 5,300 | — | — |
| 2023-03-27 | $11.02 | $11.02 | 10,100 | — | — |
| 2023-03-24 | $9.98 | $9.98 | 12,800 | — | — |
| 2023-03-23 | $10.90 | $10.90 | 4,500 | — | — |
| 2023-03-22 | $11.15 | $11.15 | 2,300 | — | — |
| 2023-03-21 | $11.12 | $11.12 | 900 | — | — |
| 2023-03-20 | $10.52 | $10.52 | 3,300 | — | — |
| 2023-03-17 | $10.65 | $10.65 | 1,800 | — | — |
| 2023-03-16 | $10.95 | $10.95 | 1,400 | — | — |
| 2023-03-15 | $11.20 | $11.20 | 5,000 | — | — |
| 2023-03-14 | $11.50 | $11.50 | 7,500 | — | — |
| 2023-03-13 | $11.98 | $11.98 | 3,000 | — | — |
| 2023-03-10 | $11.40 | $11.40 | 800 | — | — |
| 2023-03-09 | $11.49 | $11.49 | 5,200 | — | — |
| 2023-03-08 | $11.76 | $11.76 | 2,700 | — | — |
| 2023-03-07 | $11.62 | $11.62 | 2,300 | — | — |
| 2023-03-06 | $12.26 | $12.26 | 5,400 | — | — |
| 2023-03-03 | $12.02 | $12.02 | 5,200 | — | — |
| 2023-03-02 | $11.65 | $11.65 | 800 | — | — |
| 2023-03-01 | $11.77 | $11.77 | 5,900 | — | — |
| 2023-02-28 | $11.71 | $11.71 | 10,600 | — | — |
| 2023-02-27 | $11.79 | $11.79 | 6,200 | — | — |
| 2023-02-24 | $11.29 | $11.29 | 13,300 | — | — |
| 2023-02-23 | $12.26 | $12.26 | 4,400 | — | — |
| 2023-02-22 | $12.44 | $12.44 | 6,400 | — | — |
| 2023-02-21 | $12.28 | $12.28 | 12,100 | — | — |
| 2023-02-17 | $12.69 | $12.69 | 12,400 | — | — |
| 2023-02-16 | $13.66 | $13.66 | 4,100 | — | — |
| 2023-02-15 | $12.91 | $12.90 | 8,400 | — | — |
| 2023-02-14 | $12.26 | $12.26 | 8,100 | — | — |
| 2023-02-13 | $12.88 | $12.88 | 9,000 | — | — |
| 2023-02-10 | $12.61 | $12.61 | 11,700 | — | — |
| 2023-02-09 | $13.28 | $13.28 | 4,600 | — | — |
| 2023-02-08 | $13.30 | $13.30 | 5,600 | — | — |
| 2023-02-07 | $13.75 | $13.75 | 15,600 | — | — |
| 2023-02-06 | $14.29 | $14.29 | 4,100 | — | — |
| 2023-02-03 | $14.11 | $14.11 | 7,100 | — | — |
| 2023-02-02 | $14.16 | $14.16 | 7,700 | — | — |
| 2023-02-01 | $13.53 | $13.53 | 9,100 | — | — |
| 2023-01-31 | $13.40 | $13.40 | 5,600 | — | — |
| 2023-01-30 | $13.54 | $13.54 | 8,000 | — | — |
| 2023-01-27 | $14.03 | $14.03 | 4,900 | — | — |
| 2023-01-26 | $13.74 | $13.74 | 15,800 | — | — |
| 2023-01-25 | $14.11 | $14.11 | 2,800 | — | — |
| 2023-01-24 | $14.98 | $14.98 | 8,400 | — | — |
| 2023-01-23 | $15.26 | $15.26 | 11,200 | — | — |
| 2023-01-20 | $15.02 | $15.02 | 8,800 | — | — |
| 2023-01-19 | $15.19 | $15.19 | 5,200 | — | — |
| 2023-01-18 | $15.64 | $15.64 | 3,600 | — | — |
| 2023-01-17 | $15.89 | $15.89 | 5,000 | — | — |
| 2023-01-13 | $14.43 | $14.42 | 3,200 | — | — |
| 2023-01-12 | $14.03 | $14.03 | 1,200 | — | — |
| 2023-01-11 | $14.27 | $14.27 | 500 | — | — |
| 2023-01-10 | $14.22 | $14.22 | 2,300 | — | — |
| 2023-01-09 | $13.64 | $13.64 | 1,100 | — | — |
| 2023-01-06 | $13.55 | $13.55 | 5,500 | — | — |
| 2023-01-05 | $13.73 | $13.73 | 800 | — | — |
| 2023-01-04 | $14.04 | $14.04 | 2,600 | — | — |
| 2023-01-03 | $13.64 | $13.64 | 10,200 | — | — |