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
- 2021-09-07 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 | $8.37 | $8.37 | 2,816,600 | — | — |
| 2023-12-28 | $8.64 | $8.64 | 2,973,600 | — | — |
| 2023-12-27 | $8.48 | $8.48 | 3,420,700 | — | — |
| 2023-12-26 | $8.38 | $8.38 | 3,486,000 | — | — |
| 2023-12-22 | $7.99 | $7.99 | 2,699,600 | — | — |
| 2023-12-21 | $8.11 | $8.11 | 3,605,400 | — | — |
| 2023-12-20 | $7.94 | $7.94 | 6,434,300 | — | — |
| 2023-12-19 | $8.00 | $8.00 | 4,024,900 | — | — |
| 2023-12-18 | $7.63 | $7.63 | 3,408,100 | — | — |
| 2023-12-15 | $7.88 | $7.88 | 6,358,900 | — | — |
| 2023-12-14 | $6.94 | $6.94 | 3,231,700 | — | — |
| 2023-12-13 | $6.79 | $6.79 | 2,426,400 | — | — |
| 2023-12-12 | $6.50 | $6.50 | 2,522,000 | — | — |
| 2023-12-11 | $6.72 | $6.72 | 2,887,600 | — | — |
| 2023-12-08 | $6.85 | $6.85 | 2,676,400 | — | — |
| 2023-12-07 | $6.82 | $6.82 | 2,863,700 | — | — |
| 2023-12-06 | $7.00 | $7.00 | 3,925,900 | — | — |
| 2023-12-05 | $6.85 | $6.85 | 3,814,800 | — | — |
| 2023-12-04 | $7.06 | $7.06 | 6,376,900 | — | — |
| 2023-12-01 | $7.84 | $7.84 | 5,529,100 | — | — |
| 2023-11-30 | $8.45 | $8.45 | 19,404,500 | — | — |
| 2023-11-29 | $7.56 | $7.56 | 6,546,500 | — | — |
| 2023-11-28 | $6.99 | $6.99 | 5,054,400 | — | — |
| 2023-11-27 | $6.63 | $6.63 | 5,164,100 | — | — |
| 2023-11-24 | $6.56 | $6.56 | 4,513,300 | — | — |
| 2023-11-22 | $6.18 | $6.18 | 7,008,700 | — | — |
| 2023-11-21 | $5.99 | $5.99 | 8,105,500 | — | — |
| 2023-11-20 | $5.36 | $5.36 | 2,653,900 | — | — |
| 2023-11-17 | $5.41 | $5.41 | 3,298,600 | — | — |
| 2023-11-16 | $5.75 | $5.75 | 2,813,700 | — | — |
| 2023-11-15 | $6.17 | $6.17 | 2,580,700 | — | — |
| 2023-11-14 | $6.19 | $6.19 | 2,452,100 | — | — |
| 2023-11-13 | $5.90 | $5.90 | 2,387,200 | — | — |
| 2023-11-10 | $6.07 | $6.07 | 3,540,900 | — | — |
| 2023-11-09 | $6.49 | $6.49 | 4,848,200 | — | — |
| 2023-11-08 | $7.25 | $7.25 | 6,562,200 | — | — |
| 2023-11-07 | $6.16 | $6.16 | 2,031,300 | — | — |
| 2023-11-06 | $6.14 | $6.14 | 3,407,000 | — | — |
| 2023-11-03 | $5.94 | $5.94 | 3,128,600 | — | — |
| 2023-11-02 | $5.60 | $5.60 | 2,384,400 | — | — |
| 2023-11-01 | $5.33 | $5.33 | 2,820,400 | — | — |
| 2023-10-31 | $5.43 | $5.43 | 1,351,300 | — | — |
| 2023-10-30 | $5.33 | $5.33 | 1,384,600 | — | — |
| 2023-10-27 | $5.32 | $5.32 | 1,865,200 | — | — |
| 2023-10-26 | $5.51 | $5.51 | 3,843,900 | — | — |
| 2023-10-25 | $5.21 | $5.21 | 6,229,200 | — | — |
| 2023-10-24 | $4.93 | $4.93 | 3,203,300 | — | — |
| 2023-10-23 | $4.80 | $4.80 | 6,504,200 | — | — |
| 2023-10-20 | $5.38 | $5.38 | 4,754,900 | — | — |
| 2023-10-19 | $5.69 | $5.69 | 3,688,100 | — | — |
| 2023-10-18 | $5.97 | $5.97 | 5,524,000 | — | — |
| 2023-10-17 | $6.46 | $6.46 | 6,427,700 | — | — |
| 2023-10-16 | $6.53 | $6.53 | 9,597,400 | — | — |
| 2023-10-13 | $7.98 | $7.98 | 4,139,800 | — | — |
| 2023-10-12 | $7.98 | $7.98 | 3,222,800 | — | — |
| 2023-10-11 | $8.12 | $8.12 | 4,343,900 | — | — |
| 2023-10-10 | $7.49 | $7.49 | 3,872,600 | — | — |
| 2023-10-09 | $7.23 | $7.23 | 3,682,300 | — | — |
| 2023-10-06 | $8.03 | $8.03 | 3,516,900 | — | — |
| 2023-10-05 | $8.50 | $8.50 | 8,881,800 | — | — |
| 2023-10-04 | $8.05 | $8.05 | 5,687,600 | — | — |
| 2023-10-03 | $9.33 | $9.33 | 3,263,800 | — | — |
| 2023-10-02 | $9.80 | $9.80 | 6,851,900 | — | — |
| 2023-09-29 | $12.50 | $12.50 | 4,667,300 | — | — |
| 2023-09-28 | $12.56 | $12.56 | 5,061,100 | — | — |
| 2023-09-27 | $11.22 | $11.22 | 3,063,000 | — | — |
| 2023-09-26 | $12.88 | $12.88 | 2,275,500 | — | — |
| 2023-09-25 | $14.00 | $14.00 | 2,352,600 | — | — |
| 2023-09-22 | $15.63 | $15.63 | 2,243,800 | — | — |
| 2023-09-21 | $15.75 | $15.75 | 3,275,300 | — | — |
| 2023-09-20 | $17.19 | $17.19 | 1,384,200 | — | — |
| 2023-09-19 | $17.80 | $17.80 | 2,472,400 | — | — |
| 2023-09-18 | $17.32 | $17.32 | 2,864,000 | — | — |
| 2023-09-15 | $17.53 | $17.53 | 3,831,000 | — | — |
| 2023-09-14 | $16.85 | $16.85 | 2,112,700 | — | — |
| 2023-09-13 | $17.21 | $17.21 | 3,039,300 | — | — |
| 2023-09-12 | $17.21 | $17.21 | 7,676,600 | — | — |
| 2023-09-11 | $16.57 | $16.57 | 7,693,900 | — | — |
| 2023-09-08 | $17.15 | $17.15 | 8,534,000 | — | — |
| 2023-09-07 | $17.99 | $17.99 | 9,917,400 | — | — |
| 2023-09-06 | $24.50 | $24.50 | 5,605,300 | — | — |
| 2023-09-05 | $26.13 | $26.13 | 6,312,400 | — | — |
| 2023-09-01 | $29.50 | $29.50 | 7,393,200 | — | — |
| 2023-08-31 | $34.71 | $34.71 | 6,503,500 | — | — |
| 2023-08-30 | $41.27 | $41.27 | 10,804,800 | — | — |
| 2023-08-29 | $46.25 | $46.25 | 10,794,700 | — | — |
| 2023-08-28 | $82.35 | $82.35 | 12,782,400 | — | — |
| 2023-08-25 | $68.77 | $68.77 | 15,278,100 | — | — |
| 2023-08-24 | $49.00 | $49.00 | 12,923,500 | — | — |
| 2023-08-23 | $37.03 | $37.03 | 8,267,500 | — | — |
| 2023-08-22 | $36.72 | $36.72 | 19,378,700 | — | — |
| 2023-08-21 | $17.58 | $17.58 | 2,126,500 | — | — |
| 2023-08-18 | $15.40 | $15.40 | 2,990,300 | — | — |
| 2023-08-17 | $20.00 | $20.00 | 1,831,500 | — | — |
| 2023-08-16 | $29.02 | $29.02 | 3,108,600 | — | — |
| 2023-08-15 | $37.06 | $37.06 | 6,891,900 | — | — |
| 2023-08-14 | $10.45 | $10.45 | 482,300 | — | — |
| 2023-08-11 | $14.82 | $14.82 | 799,000 | — | — |
| 2023-08-10 | $18.50 | $18.50 | 4,733,700 | — | — |
| 2023-08-09 | $10.69 | $10.69 | 25,600 | — | — |
| 2023-08-08 | $10.61 | $10.61 | 41,600 | — | — |
| 2023-08-07 | $10.52 | $10.52 | 40,800 | — | — |
| 2023-08-04 | $10.59 | $10.59 | 29,100 | — | — |
| 2023-08-03 | $10.62 | $10.62 | 104,800 | — | — |
| 2023-08-02 | $10.81 | $10.81 | 79,200 | — | — |
| 2023-08-01 | $11.01 | $11.01 | 203,300 | — | — |
| 2023-07-31 | $12.19 | $12.19 | 192,700 | — | — |
| 2023-07-28 | $11.15 | $11.15 | 301,900 | — | — |
| 2023-07-27 | $10.28 | $10.28 | 20,600 | — | — |
| 2023-07-26 | $10.24 | $10.24 | 7,500 | — | — |
| 2023-07-25 | $10.23 | $10.23 | 48,400 | — | — |
| 2023-07-24 | $10.26 | $10.26 | 2,900 | — | — |
| 2023-07-21 | $10.27 | $10.27 | 46,300 | — | — |
| 2023-07-20 | $10.27 | $10.27 | 14,200 | — | — |
| 2023-07-19 | $10.28 | $10.28 | 9,500 | — | — |
| 2023-07-18 | $10.32 | $10.32 | 1,000 | — | — |
| 2023-07-17 | $10.28 | $10.28 | 4,000 | — | — |
| 2023-07-14 | $10.28 | $10.28 | 2,600 | — | — |
| 2023-07-13 | $10.30 | $10.30 | 5,600 | — | — |
| 2023-07-12 | $10.26 | $10.26 | 7,300 | — | — |
| 2023-07-11 | $10.30 | $10.30 | 87,600 | — | — |
| 2023-07-10 | $10.25 | $10.25 | 115,800 | — | — |
| 2023-07-07 | $10.35 | $10.35 | 132,300 | — | — |
| 2023-07-06 | $10.36 | $10.36 | 2,700 | — | — |
| 2023-07-05 | $10.36 | $10.36 | 2,300 | — | — |
| 2023-07-03 | $10.34 | $10.34 | 13,600 | — | — |
| 2023-06-30 | $10.34 | $10.34 | 1,304,800 | — | — |
| 2023-06-29 | $10.34 | $10.34 | 900 | — | — |
| 2023-06-28 | $10.34 | $10.34 | 250,300 | — | — |
| 2023-06-27 | $10.33 | $10.33 | 1,700 | — | — |
| 2023-06-26 | $10.32 | $10.32 | 24,200 | — | — |
| 2023-06-23 | $10.33 | $10.33 | 5,000 | — | — |
| 2023-06-22 | $10.33 | $10.33 | 132,300 | — | — |
| 2023-06-21 | $10.34 | $10.34 | 193,500 | — | — |
| 2023-06-20 | $10.33 | $10.33 | 51,000 | — | — |
| 2023-06-16 | $10.33 | $10.33 | 25,800 | — | — |
| 2023-06-15 | $10.35 | $10.35 | 3,800 | — | — |
| 2023-06-14 | $10.36 | $10.36 | 400 | — | — |
| 2023-06-13 | $10.33 | $10.33 | 308,800 | — | — |
| 2023-06-12 | $10.33 | $10.33 | 155,000 | — | — |
| 2023-06-09 | $10.33 | $10.33 | 3,100 | — | — |
| 2023-06-08 | $10.33 | $10.33 | 16,000 | — | — |
| 2023-06-07 | $10.34 | $10.34 | 800 | — | — |
| 2023-06-06 | $10.33 | $10.33 | 17,700 | — | — |
| 2023-06-05 | $10.32 | $10.32 | 505,000 | — | — |
| 2023-06-02 | $10.32 | $10.32 | 197,200 | — | — |
| 2023-06-01 | $10.32 | $10.32 | 29,700 | — | — |
| 2023-05-31 | $10.35 | $10.35 | 17,100 | — | — |
| 2023-05-30 | $10.31 | $10.31 | 181,100 | — | — |
| 2023-05-26 | $10.30 | $10.30 | 39,100 | — | — |
| 2023-05-25 | $10.30 | $10.30 | 66,100 | — | — |
| 2023-05-24 | $10.30 | $10.30 | 3,300 | — | — |
| 2023-05-23 | $10.30 | $10.30 | 653,500 | — | — |
| 2023-05-22 | $10.30 | $10.30 | 105,800 | — | — |
| 2023-05-19 | $10.31 | $10.31 | 112,900 | — | — |
| 2023-05-18 | $10.30 | $10.30 | 537,800 | — | — |
| 2023-05-17 | $10.30 | $10.30 | 168,500 | — | — |
| 2023-05-16 | $10.31 | $10.31 | 144,300 | — | — |
| 2023-05-15 | $10.36 | $10.36 | 209,200 | — | — |
| 2023-05-12 | $10.36 | $10.36 | 983,500 | — | — |
| 2023-05-11 | $10.28 | $10.28 | 7,200 | — | — |
| 2023-05-10 | $10.28 | $10.28 | 15,700 | — | — |
| 2023-05-09 | $10.27 | $10.27 | 7,600 | — | — |
| 2023-05-08 | $10.27 | $10.27 | 7,700 | — | — |
| 2023-05-05 | $10.26 | $10.26 | 5,000 | — | — |
| 2023-05-04 | $10.26 | $10.26 | 900 | — | — |
| 2023-05-03 | $10.33 | $10.33 | 1,100 | — | — |
| 2023-05-02 | $10.26 | $10.26 | 18,200 | — | — |
| 2023-05-01 | $10.26 | $10.26 | 25,100 | — | — |
| 2023-04-28 | $10.26 | $10.26 | 149,500 | — | — |
| 2023-04-27 | $10.26 | $10.26 | 109,400 | — | — |
| 2023-04-26 | $10.26 | $10.26 | 2,800 | — | — |
| 2023-04-25 | $10.25 | $10.25 | 110,500 | — | — |
| 2023-04-24 | $10.25 | $10.25 | 147,500 | — | — |
| 2023-04-21 | $10.25 | $10.25 | 0 | — | — |
| 2023-04-20 | $10.25 | $10.25 | 0 | — | — |
| 2023-04-19 | $10.25 | $10.25 | 20,700 | — | — |
| 2023-04-18 | $10.24 | $10.24 | 25,200 | — | — |
| 2023-04-17 | $10.24 | $10.24 | 27,000 | — | — |
| 2023-04-14 | $10.24 | $10.24 | 0 | — | — |
| 2023-04-13 | $10.24 | $10.24 | 5,500 | — | — |
| 2023-04-12 | $10.23 | $10.23 | 23,200 | — | — |
| 2023-04-11 | $10.22 | $10.22 | 6,200 | — | — |
| 2023-04-10 | $10.22 | $10.22 | 5,100 | — | — |
| 2023-04-06 | $10.22 | $10.22 | 600 | — | — |
| 2023-04-05 | $10.22 | $10.22 | 45,300 | — | — |
| 2023-04-04 | $10.21 | $10.21 | 1,800 | — | — |
| 2023-04-03 | $10.25 | $10.25 | 3,700 | — | — |
| 2023-03-31 | $10.27 | $10.27 | 1,500 | — | — |
| 2023-03-30 | $10.27 | $10.27 | 400 | — | — |
| 2023-03-29 | $10.22 | $10.22 | 700 | — | — |
| 2023-03-28 | $10.21 | $10.21 | 1,400 | — | — |
| 2023-03-27 | $10.29 | $10.29 | 14,800 | — | — |
| 2023-03-24 | $10.20 | $10.20 | 200 | — | — |
| 2023-03-23 | $10.20 | $10.20 | 900 | — | — |
| 2023-03-22 | $10.19 | $10.19 | 100 | — | — |
| 2023-03-21 | $10.19 | $10.19 | 254,000 | — | — |
| 2023-03-20 | $10.19 | $10.19 | 700 | — | — |
| 2023-03-17 | $10.19 | $10.19 | 2,000 | — | — |
| 2023-03-16 | $10.18 | $10.18 | 104,100 | — | — |
| 2023-03-15 | $10.18 | $10.18 | 100 | — | — |
| 2023-03-14 | $10.19 | $10.19 | 63,200 | — | — |
| 2023-03-13 | $10.16 | $10.16 | 404,400 | — | — |
| 2023-03-10 | $10.19 | $10.19 | 25,000 | — | — |
| 2023-03-09 | $10.19 | $10.19 | 100 | — | — |
| 2023-03-08 | $10.18 | $10.18 | 2,800 | — | — |
| 2023-03-07 | $10.17 | $10.17 | 0 | — | — |
| 2023-03-06 | $10.17 | $10.17 | 0 | — | — |
| 2023-03-03 | $10.17 | $10.17 | 6,400 | — | — |
| 2023-03-02 | $10.17 | $10.17 | 18,800 | — | — |
| 2023-03-01 | $10.17 | $10.17 | 19,100 | — | — |
| 2023-02-28 | $10.16 | $10.16 | 16,000 | — | — |
| 2023-02-27 | $10.16 | $10.16 | 5,900 | — | — |
| 2023-02-24 | $10.16 | $10.16 | 20,100 | — | — |
| 2023-02-23 | $10.15 | $10.15 | 4,400 | — | — |
| 2023-02-22 | $10.15 | $10.15 | 31,500 | — | — |
| 2023-02-21 | $10.15 | $10.15 | 357,300 | — | — |
| 2023-02-17 | $10.15 | $10.15 | 200 | — | — |
| 2023-02-16 | $10.15 | $10.15 | 29,800 | — | — |
| 2023-02-15 | $10.14 | $10.14 | 13,900 | — | — |
| 2023-02-14 | $10.13 | $10.13 | 0 | — | — |
| 2023-02-13 | $10.13 | $10.13 | 0 | — | — |
| 2023-02-10 | $10.13 | $10.13 | 101,000 | — | — |
| 2023-02-09 | $10.12 | $10.12 | 2,200 | — | — |
| 2023-02-08 | $10.12 | $10.12 | 112,200 | — | — |
| 2023-02-07 | $10.12 | $10.12 | 200 | — | — |
| 2023-02-06 | $10.14 | $10.14 | 107,600 | — | — |
| 2023-02-03 | $10.12 | $10.12 | 1,300 | — | — |
| 2023-02-02 | $10.11 | $10.11 | 2,300 | — | — |
| 2023-02-01 | $10.12 | $10.12 | 600 | — | — |
| 2023-01-31 | $10.12 | $10.12 | 112,700 | — | — |
| 2023-01-30 | $10.12 | $10.12 | 311,000 | — | — |
| 2023-01-27 | $10.11 | $10.11 | 1,025,500 | — | — |
| 2023-01-26 | $10.08 | $10.08 | 5,300 | — | — |
| 2023-01-25 | $10.09 | $10.09 | 20,200 | — | — |
| 2023-01-24 | $10.12 | $10.12 | 0 | — | — |
| 2023-01-23 | $10.12 | $10.12 | 100 | — | — |
| 2023-01-20 | $10.08 | $10.08 | 3,900 | — | — |
| 2023-01-19 | $10.09 | $10.09 | 200 | — | — |
| 2023-01-18 | $10.08 | $10.08 | 200 | — | — |
| 2023-01-17 | $10.07 | $10.07 | 2,000 | — | — |
| 2023-01-13 | $10.06 | $10.06 | 124,100 | — | — |
| 2023-01-12 | $10.05 | $10.05 | 66,300 | — | — |
| 2023-01-11 | $10.07 | $10.07 | 82,000 | — | — |
| 2023-01-10 | $10.07 | $10.07 | 8,400 | — | — |
| 2023-01-09 | $10.09 | $10.09 | 100 | — | — |
| 2023-01-06 | $10.07 | $10.07 | 471,900 | — | — |
| 2023-01-05 | $10.04 | $10.04 | 34,500 | — | — |
| 2023-01-04 | $10.03 | $10.03 | 100,100 | — | — |
| 2023-01-03 | $10.05 | $10.05 | 44,700 | — | — |