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
- 2021-05-12 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 | $10.94 | $10.94 | 28,900 | — | — |
| 2023-12-28 | $11.23 | $11.23 | 48,900 | — | — |
| 2023-12-27 | $11.36 | $11.36 | 39,900 | — | — |
| 2023-12-26 | $11.11 | $11.11 | 55,500 | — | — |
| 2023-12-22 | $11.48 | $11.48 | 96,400 | — | — |
| 2023-12-21 | $11.35 | $11.35 | 114,600 | — | — |
| 2023-12-20 | $11.35 | $11.35 | 117,900 | — | — |
| 2023-12-19 | $11.46 | $11.46 | 141,500 | — | — |
| 2023-12-18 | $11.38 | $11.38 | 110,700 | — | — |
| 2023-12-15 | $11.00 | $11.00 | 487,800 | — | — |
| 2023-12-14 | $10.28 | $10.28 | 77,900 | — | — |
| 2023-12-13 | $10.40 | $10.40 | 80,900 | — | — |
| 2023-12-12 | $10.06 | $10.06 | 27,100 | — | — |
| 2023-12-11 | $9.71 | $9.71 | 33,600 | — | — |
| 2023-12-08 | $10.31 | $10.31 | 53,200 | — | — |
| 2023-12-07 | $9.97 | $9.97 | 72,600 | — | — |
| 2023-12-06 | $9.95 | $9.95 | 59,800 | — | — |
| 2023-12-05 | $9.72 | $9.72 | 37,500 | — | — |
| 2023-12-04 | $9.92 | $9.92 | 14,600 | — | — |
| 2023-12-01 | $9.71 | $9.71 | 42,400 | — | — |
| 2023-11-30 | $9.54 | $9.54 | 29,300 | — | — |
| 2023-11-29 | $9.70 | $9.70 | 35,100 | — | — |
| 2023-11-28 | $9.40 | $9.40 | 22,700 | — | — |
| 2023-11-27 | $9.39 | $9.39 | 7,100 | — | — |
| 2023-11-24 | $9.11 | $9.11 | 7,600 | — | — |
| 2023-11-22 | $9.27 | $9.27 | 19,400 | — | — |
| 2023-11-21 | $8.96 | $8.96 | 34,200 | — | — |
| 2023-11-20 | $8.46 | $8.46 | 42,200 | — | — |
| 2023-11-17 | $9.22 | $9.22 | 73,500 | — | — |
| 2023-11-16 | $8.84 | $8.84 | 38,400 | — | — |
| 2023-11-15 | $8.87 | $8.87 | 38,500 | — | — |
| 2023-11-14 | $9.30 | $9.30 | 58,500 | — | — |
| 2023-11-13 | $8.09 | $8.09 | 74,600 | — | — |
| 2023-11-10 | $8.09 | $8.09 | 72,300 | — | — |
| 2023-11-09 | $8.20 | $8.20 | 23,000 | — | — |
| 2023-11-08 | $8.34 | $8.34 | 54,000 | — | — |
| 2023-11-07 | $8.74 | $8.74 | 288,100 | — | — |
| 2023-11-06 | $8.45 | $8.45 | 31,500 | — | — |
| 2023-11-03 | $8.95 | $8.95 | 42,200 | — | — |
| 2023-11-02 | $8.81 | $8.81 | 44,200 | — | — |
| 2023-11-01 | $7.99 | $7.99 | 69,800 | — | — |
| 2023-10-31 | $7.68 | $7.68 | 96,700 | — | — |
| 2023-10-30 | $8.06 | $8.06 | 101,700 | — | — |
| 2023-10-27 | $8.81 | $8.81 | 69,700 | — | — |
| 2023-10-26 | $9.20 | $9.20 | 92,400 | — | — |
| 2023-10-25 | $9.48 | $9.48 | 36,900 | — | — |
| 2023-10-24 | $8.85 | $8.85 | 102,000 | — | — |
| 2023-10-23 | $8.70 | $8.70 | 48,400 | — | — |
| 2023-10-20 | $8.97 | $8.97 | 74,900 | — | — |
| 2023-10-19 | $8.65 | $8.65 | 28,000 | — | — |
| 2023-10-18 | $8.88 | $8.88 | 84,300 | — | — |
| 2023-10-17 | $8.99 | $8.99 | 35,200 | — | — |
| 2023-10-16 | $8.92 | $8.92 | 41,700 | — | — |
| 2023-10-13 | $9.25 | $9.25 | 159,200 | — | — |
| 2023-10-12 | $8.97 | $8.97 | 19,400 | — | — |
| 2023-10-11 | $9.00 | $9.00 | 11,300 | — | — |
| 2023-10-10 | $8.94 | $8.94 | 25,400 | — | — |
| 2023-10-09 | $8.93 | $8.93 | 47,000 | — | — |
| 2023-10-06 | $8.95 | $8.95 | 76,900 | — | — |
| 2023-10-05 | $9.37 | $9.37 | 111,100 | — | — |
| 2023-10-04 | $9.56 | $9.56 | 19,300 | — | — |
| 2023-10-03 | $9.65 | $9.65 | 292,500 | — | — |
| 2023-10-02 | $9.41 | $9.41 | 68,700 | — | — |
| 2023-09-29 | $9.42 | $9.42 | 74,600 | — | — |
| 2023-09-28 | $8.46 | $8.46 | 22,500 | — | — |
| 2023-09-27 | $8.37 | $8.37 | 102,800 | — | — |
| 2023-09-26 | $8.55 | $8.55 | 71,400 | — | — |
| 2023-09-25 | $9.06 | $9.06 | 93,600 | — | — |
| 2023-09-22 | $8.83 | $8.83 | 123,200 | — | — |
| 2023-09-21 | $9.84 | $9.84 | 90,500 | — | — |
| 2023-09-20 | $10.20 | $10.20 | 287,000 | — | — |
| 2023-09-19 | $10.58 | $10.58 | 184,900 | — | — |
| 2023-09-18 | $8.77 | $8.77 | 160,400 | — | — |
| 2023-09-15 | $7.59 | $7.59 | 1,836,000 | — | — |
| 2023-09-14 | $6.61 | $6.61 | 89,100 | — | — |
| 2023-09-13 | $6.57 | $6.57 | 112,600 | — | — |
| 2023-09-12 | $7.15 | $7.15 | 68,300 | — | — |
| 2023-09-11 | $7.42 | $7.42 | 101,500 | — | — |
| 2023-09-08 | $8.23 | $8.23 | 111,200 | — | — |
| 2023-09-07 | $8.00 | $8.00 | 83,700 | — | — |
| 2023-09-06 | $7.61 | $7.61 | 138,000 | — | — |
| 2023-09-05 | $7.38 | $7.38 | 84,400 | — | — |
| 2023-09-01 | $7.90 | $7.90 | 44,100 | — | — |
| 2023-08-31 | $7.87 | $7.87 | 91,800 | — | — |
| 2023-08-30 | $7.98 | $7.98 | 56,500 | — | — |
| 2023-08-29 | $8.22 | $8.22 | 77,200 | — | — |
| 2023-08-28 | $8.00 | $8.00 | 126,800 | — | — |
| 2023-08-25 | $7.68 | $7.68 | 113,700 | — | — |
| 2023-08-24 | $7.54 | $7.54 | 137,400 | — | — |
| 2023-08-23 | $8.06 | $8.06 | 210,500 | — | — |
| 2023-08-22 | $7.45 | $7.45 | 200,600 | — | — |
| 2023-08-21 | $7.96 | $7.96 | 788,100 | — | — |
| 2023-08-18 | $6.18 | $6.18 | 22,800 | — | — |
| 2023-08-17 | $6.00 | $6.00 | 36,800 | — | — |
| 2023-08-16 | $6.05 | $6.05 | 20,100 | — | — |
| 2023-08-15 | $5.73 | $5.73 | 43,500 | — | — |
| 2023-08-14 | $5.63 | $5.63 | 10,300 | — | — |
| 2023-08-11 | $5.93 | $5.93 | 21,600 | — | — |
| 2023-08-10 | $5.68 | $5.68 | 21,500 | — | — |
| 2023-08-09 | $5.83 | $5.83 | 39,900 | — | — |
| 2023-08-08 | $5.67 | $5.67 | 19,300 | — | — |
| 2023-08-07 | $5.86 | $5.86 | 13,900 | — | — |
| 2023-08-04 | $5.59 | $5.59 | 31,500 | — | — |
| 2023-08-03 | $5.69 | $5.69 | 87,100 | — | — |
| 2023-08-02 | $5.59 | $5.59 | 101,800 | — | — |
| 2023-08-01 | $5.56 | $5.56 | 16,900 | — | — |
| 2023-07-31 | $5.55 | $5.55 | 16,500 | — | — |
| 2023-07-28 | $5.45 | $5.45 | 30,000 | — | — |
| 2023-07-27 | $5.50 | $5.50 | 52,700 | — | — |
| 2023-07-26 | $5.62 | $5.62 | 33,800 | — | — |
| 2023-07-25 | $5.67 | $5.67 | 84,900 | — | — |
| 2023-07-24 | $6.28 | $6.28 | 32,900 | — | — |
| 2023-07-21 | $6.49 | $6.49 | 44,700 | — | — |
| 2023-07-20 | $6.48 | $6.48 | 35,600 | — | — |
| 2023-07-19 | $6.41 | $6.41 | 23,400 | — | — |
| 2023-07-18 | $6.68 | $6.68 | 26,900 | — | — |
| 2023-07-17 | $6.52 | $6.52 | 132,500 | — | — |
| 2023-07-14 | $6.75 | $6.75 | 28,700 | — | — |
| 2023-07-13 | $6.80 | $6.80 | 28,800 | — | — |
| 2023-07-12 | $6.73 | $6.73 | 53,700 | — | — |
| 2023-07-11 | $7.08 | $7.08 | 25,500 | — | — |
| 2023-07-10 | $6.80 | $6.80 | 36,700 | — | — |
| 2023-07-07 | $6.91 | $6.91 | 20,500 | — | — |
| 2023-07-06 | $6.63 | $6.63 | 117,800 | — | — |
| 2023-07-05 | $7.39 | $7.39 | 26,400 | — | — |
| 2023-07-03 | $7.53 | $7.53 | 102,600 | — | — |
| 2023-06-30 | $7.73 | $7.73 | 33,600 | — | — |
| 2023-06-29 | $7.75 | $7.75 | 60,000 | — | — |
| 2023-06-28 | $8.36 | $8.36 | 53,800 | — | — |
| 2023-06-27 | $9.06 | $9.06 | 60,800 | — | — |
| 2023-06-26 | $9.35 | $9.35 | 66,100 | — | — |
| 2023-06-23 | $9.30 | $9.30 | 2,312,300 | — | — |
| 2023-06-22 | $9.40 | $9.40 | 118,000 | — | — |
| 2023-06-21 | $9.46 | $9.46 | 71,000 | — | — |
| 2023-06-20 | $9.50 | $9.50 | 58,700 | — | — |
| 2023-06-16 | $9.60 | $9.60 | 53,100 | — | — |
| 2023-06-15 | $9.57 | $9.57 | 38,300 | — | — |
| 2023-06-14 | $9.49 | $9.49 | 41,300 | — | — |
| 2023-06-13 | $9.53 | $9.53 | 35,600 | — | — |
| 2023-06-12 | $9.55 | $9.55 | 49,600 | — | — |
| 2023-06-09 | $9.80 | $9.80 | 31,700 | — | — |
| 2023-06-08 | $9.85 | $9.85 | 21,500 | — | — |
| 2023-06-07 | $9.80 | $9.80 | 30,400 | — | — |
| 2023-06-06 | $9.85 | $9.85 | 19,800 | — | — |
| 2023-06-05 | $9.90 | $9.90 | 10,000 | — | — |
| 2023-06-02 | $10.00 | $10.00 | 77,200 | — | — |
| 2023-06-01 | $9.81 | $9.81 | 35,500 | — | — |
| 2023-05-31 | $9.80 | $9.80 | 58,300 | — | — |
| 2023-05-30 | $9.78 | $9.78 | 37,700 | — | — |
| 2023-05-26 | $9.85 | $9.85 | 26,800 | — | — |
| 2023-05-25 | $9.95 | $9.95 | 37,200 | — | — |
| 2023-05-24 | $9.97 | $9.97 | 19,100 | — | — |
| 2023-05-23 | $10.06 | $10.06 | 78,500 | — | — |
| 2023-05-22 | $9.20 | $9.20 | 22,700 | — | — |
| 2023-05-19 | $9.00 | $9.00 | 3,000 | — | — |
| 2023-05-18 | $9.00 | $9.00 | 1,700 | — | — |
| 2023-05-17 | $9.20 | $9.20 | 1,500 | — | — |
| 2023-05-16 | $8.95 | $8.95 | 3,600 | — | — |
| 2023-05-15 | $8.85 | $8.85 | 4,100 | — | — |
| 2023-05-12 | $9.20 | $9.20 | 3,700 | — | — |
| 2023-05-11 | $9.17 | $9.17 | 1,900 | — | — |
| 2023-05-10 | $9.17 | $9.17 | 6,400 | — | — |
| 2023-05-09 | $9.20 | $9.20 | 9,200 | — | — |
| 2023-05-08 | $8.91 | $8.91 | 2,600 | — | — |
| 2023-05-05 | $9.18 | $9.18 | 600 | — | — |
| 2023-05-04 | $9.20 | $9.20 | 400 | — | — |
| 2023-05-03 | $9.20 | $9.20 | 100 | — | — |
| 2023-05-02 | $9.20 | $9.20 | 5,500 | — | — |
| 2023-05-01 | $8.90 | $8.90 | 1,000 | — | — |
| 2023-04-28 | $9.13 | $9.13 | 5,400 | — | — |
| 2023-04-27 | $9.20 | $9.20 | 10,900 | — | — |
| 2023-04-26 | $9.20 | $9.20 | 4,400 | — | — |
| 2023-04-25 | $8.77 | $8.77 | 4,100 | — | — |
| 2023-04-24 | $9.20 | $9.20 | 5,100 | — | — |
| 2023-04-21 | $9.05 | $9.05 | 1,500 | — | — |
| 2023-04-20 | $9.10 | $9.10 | 8,300 | — | — |
| 2023-04-19 | $8.90 | $8.90 | 500 | — | — |
| 2023-04-18 | $9.20 | $9.20 | 3,700 | — | — |
| 2023-04-17 | $9.20 | $9.20 | 4,800 | — | — |
| 2023-04-14 | $9.20 | $9.20 | 5,100 | — | — |
| 2023-04-13 | $9.10 | $9.10 | 1,100 | — | — |
| 2023-04-12 | $9.20 | $9.20 | 400 | — | — |
| 2023-04-11 | $9.14 | $9.14 | 1,000 | — | — |
| 2023-04-10 | $9.20 | $9.20 | 3,300 | — | — |
| 2023-04-06 | $9.20 | $9.20 | 3,500 | — | — |
| 2023-04-05 | $8.01 | $8.01 | 2,200 | — | — |
| 2023-04-04 | $8.15 | $8.15 | 1,200 | — | — |
| 2023-04-03 | $8.13 | $8.13 | 9,200 | — | — |
| 2023-03-31 | $8.15 | $8.15 | 2,600 | — | — |
| 2023-03-30 | $8.50 | $8.50 | 3,200 | — | — |
| 2023-03-29 | $8.09 | $8.09 | 800 | — | — |
| 2023-03-28 | $7.61 | $7.61 | 1,000 | — | — |
| 2023-03-27 | $8.00 | $8.00 | 200 | — | — |
| 2023-03-24 | $8.05 | $8.05 | 600 | — | — |
| 2023-03-23 | $8.00 | $8.00 | 2,400 | — | — |
| 2023-03-22 | $7.98 | $7.98 | 7,200 | — | — |
| 2023-03-21 | $8.28 | $8.28 | 3,700 | — | — |
| 2023-03-20 | $8.66 | $8.66 | 1,000 | — | — |
| 2023-03-17 | $9.20 | $9.20 | 17,300 | — | — |
| 2023-03-16 | $8.00 | $8.00 | 62,300 | — | — |
| 2023-03-15 | $9.10 | $9.10 | 54,700 | — | — |
| 2023-03-14 | $8.00 | $8.00 | 6,700 | — | — |
| 2023-03-13 | $7.96 | $7.96 | 5,600 | — | — |
| 2023-03-10 | $7.84 | $7.84 | 3,200 | — | — |
| 2023-03-09 | $7.51 | $7.51 | 5,500 | — | — |
| 2023-03-08 | $7.81 | $7.81 | 5,100 | — | — |
| 2023-03-07 | $7.85 | $7.85 | 9,500 | — | — |
| 2023-03-06 | $8.20 | $8.20 | 11,300 | — | — |
| 2023-03-03 | $7.93 | $7.93 | 7,800 | — | — |
| 2023-03-02 | $7.95 | $7.95 | 13,300 | — | — |
| 2023-03-01 | $8.30 | $8.30 | 16,900 | — | — |
| 2023-02-28 | $8.50 | $8.50 | 3,300 | — | — |
| 2023-02-27 | $9.00 | $9.00 | 0 | — | — |
| 2023-02-24 | $9.00 | $9.00 | 0 | — | — |
| 2023-02-23 | $9.00 | $9.00 | 500 | — | — |
| 2023-02-22 | $8.56 | $8.56 | 0 | — | — |
| 2023-02-21 | $8.56 | $8.56 | 0 | — | — |
| 2023-02-17 | $8.56 | $8.56 | 200 | — | — |
| 2023-02-16 | $8.56 | $8.56 | 1,900 | — | — |
| 2023-02-15 | $8.52 | $8.52 | 1,700 | — | — |
| 2023-02-14 | $8.51 | $8.51 | 0 | — | — |
| 2023-02-13 | $8.51 | $8.51 | 900 | — | — |
| 2023-02-10 | $8.52 | $8.52 | 300 | — | — |
| 2023-02-09 | $8.68 | $8.68 | 1,100 | — | — |
| 2023-02-08 | $8.60 | $8.60 | 8,400 | — | — |
| 2023-02-07 | $8.91 | $8.91 | 1,200 | — | — |
| 2023-02-06 | $8.86 | $8.86 | 1,800 | — | — |
| 2023-02-03 | $8.76 | $8.76 | 2,200 | — | — |
| 2023-02-02 | $8.81 | $8.81 | 5,600 | — | — |
| 2023-02-01 | $9.09 | $9.09 | 5,800 | — | — |
| 2023-01-31 | $8.74 | $8.74 | 2,800 | — | — |
| 2023-01-30 | $8.80 | $8.80 | 1,700 | — | — |
| 2023-01-27 | $8.54 | $8.54 | 1,500 | — | — |
| 2023-01-26 | $9.03 | $9.03 | 1,300 | — | — |
| 2023-01-25 | $8.96 | $8.96 | 1,400 | — | — |
| 2023-01-24 | $9.05 | $9.05 | 12,200 | — | — |
| 2023-01-23 | $8.32 | $8.32 | 9,400 | — | — |
| 2023-01-20 | $8.41 | $8.41 | 4,600 | — | — |
| 2023-01-19 | $8.40 | $8.40 | 9,500 | — | — |
| 2023-01-18 | $8.16 | $8.16 | 5,900 | — | — |
| 2023-01-17 | $9.01 | $9.01 | 9,700 | — | — |
| 2023-01-13 | $8.88 | $8.88 | 8,100 | — | — |
| 2023-01-12 | $9.00 | $9.00 | 13,900 | — | — |
| 2023-01-11 | $9.01 | $9.01 | 5,200 | — | — |
| 2023-01-10 | $9.01 | $9.01 | 3,400 | — | — |
| 2023-01-09 | $9.07 | $9.07 | 11,800 | — | — |
| 2023-01-06 | $9.30 | $9.30 | 0 | — | — |
| 2023-01-05 | $9.30 | $9.30 | 0 | — | — |
| 2023-01-04 | $9.30 | $9.30 | 6,300 | — | — |
| 2023-01-03 | $9.08 | $9.08 | 0 | — | — |