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
- 2021-11-11 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 | $11.47 | $11.47 | 436,300 | — | — |
| 2023-12-28 | $11.82 | $11.82 | 207,100 | — | — |
| 2023-12-27 | $11.78 | $11.78 | 221,000 | — | — |
| 2023-12-26 | $11.76 | $11.76 | 237,600 | — | — |
| 2023-12-22 | $11.41 | $11.41 | 340,300 | — | — |
| 2023-12-21 | $11.01 | $11.01 | 241,500 | — | — |
| 2023-12-20 | $11.02 | $11.02 | 191,400 | — | — |
| 2023-12-19 | $11.20 | $11.20 | 240,100 | — | — |
| 2023-12-18 | $11.08 | $11.08 | 261,000 | — | — |
| 2023-12-15 | $11.07 | $11.07 | 825,200 | — | — |
| 2023-12-14 | $10.71 | $10.71 | 351,500 | — | — |
| 2023-12-13 | $10.89 | $10.89 | 345,300 | — | — |
| 2023-12-12 | $10.73 | $10.73 | 290,000 | — | — |
| 2023-12-11 | $10.60 | $10.60 | 435,100 | — | — |
| 2023-12-08 | $10.06 | $10.06 | 540,500 | — | — |
| 2023-12-07 | $9.56 | $9.56 | 184,400 | — | — |
| 2023-12-06 | $9.86 | $9.86 | 176,400 | — | — |
| 2023-12-05 | $9.98 | $9.98 | 216,800 | — | — |
| 2023-12-04 | $9.90 | $9.90 | 270,700 | — | — |
| 2023-12-01 | $9.86 | $9.86 | 417,000 | — | — |
| 2023-11-30 | $9.44 | $9.44 | 431,000 | — | — |
| 2023-11-29 | $9.34 | $9.34 | 262,900 | — | — |
| 2023-11-28 | $9.34 | $9.34 | 273,100 | — | — |
| 2023-11-27 | $9.30 | $9.30 | 613,400 | — | — |
| 2023-11-24 | $9.33 | $9.33 | 110,700 | — | — |
| 2023-11-22 | $9.18 | $9.18 | 180,400 | — | — |
| 2023-11-21 | $9.37 | $9.37 | 276,000 | — | — |
| 2023-11-20 | $9.11 | $9.11 | 283,700 | — | — |
| 2023-11-17 | $8.96 | $8.96 | 257,200 | — | — |
| 2023-11-16 | $8.66 | $8.66 | 176,900 | — | — |
| 2023-11-15 | $8.88 | $8.88 | 216,100 | — | — |
| 2023-11-14 | $8.88 | $8.88 | 467,000 | — | — |
| 2023-11-13 | $8.11 | $8.11 | 210,900 | — | — |
| 2023-11-10 | $8.02 | $8.02 | 184,000 | — | — |
| 2023-11-09 | $7.86 | $7.86 | 176,800 | — | — |
| 2023-11-08 | $8.11 | $8.11 | 144,700 | — | — |
| 2023-11-07 | $8.36 | $8.36 | 142,000 | — | — |
| 2023-11-06 | $8.30 | $8.30 | 251,800 | — | — |
| 2023-11-03 | $8.55 | $8.55 | 421,400 | — | — |
| 2023-11-02 | $8.48 | $8.48 | 677,700 | — | — |
| 2023-11-01 | $7.02 | $7.02 | 480,100 | — | — |
| 2023-10-31 | $7.16 | $7.16 | 245,500 | — | — |
| 2023-10-30 | $6.94 | $6.94 | 358,700 | — | — |
| 2023-10-27 | $6.69 | $6.69 | 177,200 | — | — |
| 2023-10-26 | $6.76 | $6.76 | 335,500 | — | — |
| 2023-10-25 | $6.81 | $6.81 | 227,800 | — | — |
| 2023-10-24 | $7.02 | $7.02 | 324,500 | — | — |
| 2023-10-23 | $6.87 | $6.87 | 314,400 | — | — |
| 2023-10-20 | $7.10 | $7.10 | 230,600 | — | — |
| 2023-10-19 | $7.27 | $7.27 | 203,500 | — | — |
| 2023-10-18 | $7.27 | $7.27 | 315,100 | — | — |
| 2023-10-17 | $7.21 | $7.21 | 268,000 | — | — |
| 2023-10-16 | $7.07 | $7.07 | 485,900 | — | — |
| 2023-10-13 | $6.92 | $6.92 | 320,500 | — | — |
| 2023-10-12 | $7.23 | $7.23 | 198,300 | — | — |
| 2023-10-11 | $7.58 | $7.58 | 255,000 | — | — |
| 2023-10-10 | $7.60 | $7.60 | 340,900 | — | — |
| 2023-10-09 | $7.69 | $7.69 | 259,300 | — | — |
| 2023-10-06 | $7.77 | $7.77 | 364,400 | — | — |
| 2023-10-05 | $7.63 | $7.63 | 290,500 | — | — |
| 2023-10-04 | $7.69 | $7.69 | 173,000 | — | — |
| 2023-10-03 | $7.78 | $7.78 | 199,400 | — | — |
| 2023-10-02 | $8.04 | $8.04 | 328,500 | — | — |
| 2023-09-29 | $8.15 | $8.15 | 662,300 | — | — |
| 2023-09-28 | $8.12 | $8.12 | 203,400 | — | — |
| 2023-09-27 | $8.17 | $8.17 | 235,900 | — | — |
| 2023-09-26 | $8.03 | $8.03 | 256,200 | — | — |
| 2023-09-25 | $8.13 | $8.13 | 536,000 | — | — |
| 2023-09-22 | $8.51 | $8.51 | 226,500 | — | — |
| 2023-09-21 | $8.28 | $8.28 | 289,400 | — | — |
| 2023-09-20 | $8.57 | $8.57 | 243,100 | — | — |
| 2023-09-19 | $8.62 | $8.62 | 248,600 | — | — |
| 2023-09-18 | $8.66 | $8.66 | 518,600 | — | — |
| 2023-09-15 | $9.02 | $9.02 | 754,100 | — | — |
| 2023-09-14 | $9.00 | $9.00 | 313,500 | — | — |
| 2023-09-13 | $9.09 | $9.09 | 339,800 | — | — |
| 2023-09-12 | $8.84 | $8.84 | 268,400 | — | — |
| 2023-09-11 | $8.88 | $8.88 | 531,600 | — | — |
| 2023-09-08 | $9.66 | $9.66 | 204,700 | — | — |
| 2023-09-07 | $9.69 | $9.69 | 314,100 | — | — |
| 2023-09-06 | $9.85 | $9.85 | 313,000 | — | — |
| 2023-09-05 | $9.85 | $9.85 | 335,000 | — | — |
| 2023-09-01 | $10.36 | $10.36 | 299,600 | — | — |
| 2023-08-31 | $10.21 | $10.21 | 759,600 | — | — |
| 2023-08-30 | $10.28 | $10.28 | 442,600 | — | — |
| 2023-08-29 | $9.89 | $9.89 | 667,300 | — | — |
| 2023-08-28 | $8.86 | $8.86 | 2,617,000 | — | — |
| 2023-08-25 | $10.46 | $10.46 | 384,000 | — | — |
| 2023-08-24 | $10.32 | $10.32 | 259,900 | — | — |
| 2023-08-23 | $10.38 | $10.38 | 319,900 | — | — |
| 2023-08-22 | $10.26 | $10.26 | 639,800 | — | — |
| 2023-08-21 | $10.20 | $10.20 | 581,800 | — | — |
| 2023-08-18 | $10.51 | $10.51 | 3,158,600 | — | — |
| 2023-08-17 | $9.93 | $9.93 | 504,000 | — | — |
| 2023-08-16 | $10.52 | $10.52 | 451,500 | — | — |
| 2023-08-15 | $10.62 | $10.62 | 596,500 | — | — |
| 2023-08-14 | $10.76 | $10.76 | 542,400 | — | — |
| 2023-08-11 | $10.42 | $10.42 | 318,600 | — | — |
| 2023-08-10 | $10.24 | $10.24 | 281,800 | — | — |
| 2023-08-09 | $10.01 | $10.01 | 407,300 | — | — |
| 2023-08-08 | $10.08 | $10.08 | 371,600 | — | — |
| 2023-08-07 | $10.11 | $10.11 | 441,300 | — | — |
| 2023-08-04 | $9.99 | $9.99 | 928,300 | — | — |
| 2023-08-03 | $11.00 | $11.00 | 666,600 | — | — |
| 2023-08-02 | $11.03 | $11.03 | 781,100 | — | — |
| 2023-08-01 | $11.56 | $11.56 | 454,900 | — | — |
| 2023-07-31 | $12.00 | $12.00 | 704,600 | — | — |
| 2023-07-28 | $11.62 | $11.62 | 477,800 | — | — |
| 2023-07-27 | $11.05 | $11.05 | 1,012,200 | — | — |
| 2023-07-26 | $11.84 | $11.84 | 1,701,700 | — | — |
| 2023-07-25 | $10.70 | $10.70 | 732,800 | — | — |
| 2023-07-24 | $10.75 | $10.75 | 303,000 | — | — |
| 2023-07-21 | $10.86 | $10.86 | 377,400 | — | — |
| 2023-07-20 | $10.85 | $10.85 | 316,300 | — | — |
| 2023-07-19 | $10.81 | $10.81 | 457,900 | — | — |
| 2023-07-18 | $11.29 | $11.29 | 413,300 | — | — |
| 2023-07-17 | $11.36 | $11.36 | 646,700 | — | — |
| 2023-07-14 | $10.83 | $10.83 | 409,700 | — | — |
| 2023-07-13 | $11.03 | $11.03 | 240,400 | — | — |
| 2023-07-12 | $11.30 | $11.30 | 424,200 | — | — |
| 2023-07-11 | $11.21 | $11.21 | 446,000 | — | — |
| 2023-07-10 | $10.98 | $10.98 | 785,700 | — | — |
| 2023-07-07 | $10.59 | $10.59 | 1,283,900 | — | — |
| 2023-07-06 | $11.42 | $11.42 | 534,800 | — | — |
| 2023-07-05 | $11.28 | $11.28 | 1,349,600 | — | — |
| 2023-07-03 | $11.40 | $11.40 | 272,400 | — | — |
| 2023-06-30 | $11.11 | $11.11 | 1,163,600 | — | — |
| 2023-06-29 | $10.83 | $10.83 | 619,400 | — | — |
| 2023-06-28 | $10.81 | $10.81 | 533,300 | — | — |
| 2023-06-27 | $10.28 | $10.28 | 769,200 | — | — |
| 2023-06-26 | $9.91 | $9.91 | 1,544,500 | — | — |
| 2023-06-23 | $9.13 | $9.13 | 1,570,900 | — | — |
| 2023-06-22 | $8.82 | $8.82 | 405,000 | — | — |
| 2023-06-21 | $8.75 | $8.75 | 802,800 | — | — |
| 2023-06-20 | $8.49 | $8.49 | 1,693,500 | — | — |
| 2023-06-16 | $8.22 | $8.22 | 826,300 | — | — |
| 2023-06-15 | $8.68 | $8.68 | 389,400 | — | — |
| 2023-06-14 | $8.50 | $8.50 | 592,300 | — | — |
| 2023-06-13 | $8.77 | $8.77 | 627,500 | — | — |
| 2023-06-12 | $8.23 | $8.23 | 780,000 | — | — |
| 2023-06-09 | $7.74 | $7.74 | 2,981,600 | — | — |
| 2023-06-08 | $7.74 | $7.74 | 2,317,300 | — | — |
| 2023-06-07 | $7.62 | $7.62 | 782,500 | — | — |
| 2023-06-06 | $7.70 | $7.70 | 1,095,100 | — | — |
| 2023-06-05 | $7.71 | $7.71 | 1,112,500 | — | — |
| 2023-06-02 | $7.67 | $7.67 | 738,600 | — | — |
| 2023-06-01 | $7.75 | $7.75 | 1,025,400 | — | — |
| 2023-05-31 | $7.82 | $7.82 | 2,011,000 | — | — |
| 2023-05-30 | $7.47 | $7.47 | 1,024,500 | — | — |
| 2023-05-26 | $7.48 | $7.48 | 928,400 | — | — |
| 2023-05-25 | $7.59 | $7.59 | 813,900 | — | — |
| 2023-05-24 | $7.56 | $7.56 | 953,400 | — | — |
| 2023-05-23 | $7.60 | $7.60 | 1,625,400 | — | — |
| 2023-05-22 | $7.75 | $7.75 | 816,300 | — | — |
| 2023-05-19 | $7.14 | $7.14 | 835,100 | — | — |
| 2023-05-18 | $6.59 | $6.59 | 406,500 | — | — |
| 2023-05-17 | $6.56 | $6.56 | 506,100 | — | — |
| 2023-05-16 | $6.66 | $6.66 | 203,800 | — | — |
| 2023-05-15 | $6.65 | $6.65 | 270,400 | — | — |
| 2023-05-12 | $6.41 | $6.41 | 226,200 | — | — |
| 2023-05-11 | $6.25 | $6.25 | 341,900 | — | — |
| 2023-05-10 | $6.17 | $6.17 | 377,400 | — | — |
| 2023-05-09 | $5.87 | $5.87 | 757,300 | — | — |
| 2023-05-08 | $5.45 | $5.45 | 699,300 | — | — |
| 2023-05-05 | $5.28 | $5.28 | 668,900 | — | — |
| 2023-05-04 | $5.35 | $5.35 | 1,912,800 | — | — |
| 2023-05-03 | $4.26 | $4.26 | 152,500 | — | — |
| 2023-05-02 | $4.18 | $4.18 | 141,000 | — | — |
| 2023-05-01 | $4.40 | $4.40 | 113,000 | — | — |
| 2023-04-28 | $4.43 | $4.43 | 51,000 | — | — |
| 2023-04-27 | $4.44 | $4.44 | 75,300 | — | — |
| 2023-04-26 | $4.40 | $4.40 | 104,900 | — | — |
| 2023-04-25 | $4.35 | $4.35 | 107,100 | — | — |
| 2023-04-24 | $4.39 | $4.39 | 56,500 | — | — |
| 2023-04-21 | $4.50 | $4.50 | 68,700 | — | — |
| 2023-04-20 | $4.47 | $4.47 | 143,900 | — | — |
| 2023-04-19 | $4.49 | $4.49 | 92,600 | — | — |
| 2023-04-18 | $4.57 | $4.57 | 73,000 | — | — |
| 2023-04-17 | $4.58 | $4.58 | 188,800 | — | — |
| 2023-04-14 | $4.49 | $4.49 | 183,800 | — | — |
| 2023-04-13 | $4.47 | $4.47 | 143,500 | — | — |
| 2023-04-12 | $4.61 | $4.61 | 115,800 | — | — |
| 2023-04-11 | $5.00 | $5.00 | 817,000 | — | — |
| 2023-04-10 | $5.21 | $5.21 | 154,900 | — | — |
| 2023-04-06 | $5.24 | $5.24 | 424,900 | — | — |
| 2023-04-05 | $5.18 | $5.18 | 115,200 | — | — |
| 2023-04-04 | $5.20 | $5.20 | 348,700 | — | — |
| 2023-04-03 | $5.16 | $5.16 | 771,300 | — | — |
| 2023-03-31 | $4.97 | $4.97 | 1,391,900 | — | — |
| 2023-03-30 | $4.75 | $4.75 | 47,300 | — | — |
| 2023-03-29 | $4.80 | $4.80 | 59,600 | — | — |
| 2023-03-28 | $4.76 | $4.76 | 193,300 | — | — |
| 2023-03-27 | $4.89 | $4.89 | 88,600 | — | — |
| 2023-03-24 | $4.86 | $4.86 | 60,100 | — | — |
| 2023-03-23 | $4.84 | $4.84 | 116,300 | — | — |
| 2023-03-22 | $4.72 | $4.72 | 74,900 | — | — |
| 2023-03-21 | $4.84 | $4.84 | 199,000 | — | — |
| 2023-03-20 | $4.62 | $4.62 | 103,500 | — | — |
| 2023-03-17 | $4.65 | $4.65 | 228,000 | — | — |
| 2023-03-16 | $4.57 | $4.57 | 132,800 | — | — |
| 2023-03-15 | $4.60 | $4.60 | 138,900 | — | — |
| 2023-03-14 | $4.60 | $4.60 | 168,300 | — | — |
| 2023-03-13 | $4.48 | $4.48 | 116,800 | — | — |
| 2023-03-10 | $4.55 | $4.55 | 255,000 | — | — |
| 2023-03-09 | $4.92 | $4.92 | 150,500 | — | — |
| 2023-03-08 | $4.97 | $4.97 | 845,700 | — | — |
| 2023-03-07 | $5.09 | $5.09 | 576,700 | — | — |
| 2023-03-06 | $5.32 | $5.32 | 105,300 | — | — |
| 2023-03-03 | $5.45 | $5.45 | 119,800 | — | — |
| 2023-03-02 | $5.30 | $5.30 | 75,000 | — | — |
| 2023-03-01 | $5.22 | $5.22 | 257,700 | — | — |
| 2023-02-28 | $5.17 | $5.17 | 96,200 | — | — |
| 2023-02-27 | $5.06 | $5.06 | 217,100 | — | — |
| 2023-02-24 | $5.15 | $5.15 | 84,500 | — | — |
| 2023-02-23 | $5.49 | $5.49 | 200,300 | — | — |
| 2023-02-22 | $4.83 | $4.83 | 133,900 | — | — |
| 2023-02-21 | $4.97 | $4.97 | 177,600 | — | — |
| 2023-02-17 | $5.13 | $5.13 | 113,500 | — | — |
| 2023-02-16 | $5.27 | $5.27 | 77,400 | — | — |
| 2023-02-15 | $5.43 | $5.43 | 155,700 | — | — |
| 2023-02-14 | $5.42 | $5.42 | 100,700 | — | — |
| 2023-02-13 | $5.51 | $5.51 | 67,400 | — | — |
| 2023-02-10 | $5.44 | $5.44 | 85,700 | — | — |
| 2023-02-09 | $5.26 | $5.26 | 61,200 | — | — |
| 2023-02-08 | $5.47 | $5.47 | 84,800 | — | — |
| 2023-02-07 | $5.13 | $5.13 | 174,300 | — | — |
| 2023-02-06 | $4.90 | $4.90 | 75,400 | — | — |
| 2023-02-03 | $5.14 | $5.14 | 183,700 | — | — |
| 2023-02-02 | $5.20 | $5.20 | 223,000 | — | — |
| 2023-02-01 | $5.20 | $5.20 | 138,900 | — | — |
| 2023-01-31 | $5.20 | $5.20 | 74,500 | — | — |
| 2023-01-30 | $5.06 | $5.06 | 75,600 | — | — |
| 2023-01-27 | $5.38 | $5.38 | 120,900 | — | — |
| 2023-01-26 | $5.31 | $5.31 | 49,300 | — | — |
| 2023-01-25 | $5.37 | $5.37 | 34,000 | — | — |
| 2023-01-24 | $5.33 | $5.33 | 38,200 | — | — |
| 2023-01-23 | $5.40 | $5.40 | 47,700 | — | — |
| 2023-01-20 | $5.34 | $5.34 | 46,800 | — | — |
| 2023-01-19 | $5.06 | $5.06 | 29,000 | — | — |
| 2023-01-18 | $5.14 | $5.14 | 78,700 | — | — |
| 2023-01-17 | $5.32 | $5.32 | 84,700 | — | — |
| 2023-01-13 | $5.32 | $5.32 | 51,300 | — | — |
| 2023-01-12 | $5.21 | $5.21 | 67,200 | — | — |
| 2023-01-11 | $5.01 | $5.01 | 79,000 | — | — |
| 2023-01-10 | $4.86 | $4.86 | 63,600 | — | — |
| 2023-01-09 | $4.69 | $4.69 | 91,900 | — | — |
| 2023-01-06 | $4.38 | $4.38 | 62,400 | — | — |
| 2023-01-05 | $4.37 | $4.37 | 87,800 | — | — |
| 2023-01-04 | $4.50 | $4.50 | 64,100 | — | — |
| 2023-01-03 | $4.43 | $4.43 | 100,100 | — | — |