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
- 2021-06-10 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 | $8.82 | $8.82 | 1,037,600 | — | — |
| 2023-12-28 | $8.86 | $8.86 | 734,300 | — | — |
| 2023-12-27 | $8.94 | $8.94 | 1,026,500 | — | — |
| 2023-12-26 | $8.99 | $8.99 | 1,027,500 | — | — |
| 2023-12-22 | $8.96 | $8.96 | 1,089,800 | — | — |
| 2023-12-21 | $8.72 | $8.72 | 1,324,000 | — | — |
| 2023-12-20 | $8.63 | $8.63 | 1,025,600 | — | — |
| 2023-12-19 | $8.98 | $8.98 | 3,129,600 | — | — |
| 2023-12-18 | $8.55 | $8.55 | 1,443,500 | — | — |
| 2023-12-15 | $8.55 | $8.55 | 4,820,500 | — | — |
| 2023-12-14 | $8.59 | $8.59 | 2,787,900 | — | — |
| 2023-12-13 | $8.58 | $8.58 | 3,898,900 | — | — |
| 2023-12-12 | $8.07 | $8.07 | 2,182,900 | — | — |
| 2023-12-11 | $7.76 | $7.76 | 1,143,000 | — | — |
| 2023-12-08 | $7.90 | $7.90 | 1,140,200 | — | — |
| 2023-12-07 | $7.83 | $7.83 | 1,139,400 | — | — |
| 2023-12-06 | $8.10 | $8.10 | 816,200 | — | — |
| 2023-12-05 | $8.35 | $8.35 | 1,095,500 | — | — |
| 2023-12-04 | $8.41 | $8.41 | 1,401,600 | — | — |
| 2023-12-01 | $8.44 | $8.44 | 2,071,900 | — | — |
| 2023-11-30 | $8.17 | $8.17 | 1,156,800 | — | — |
| 2023-11-29 | $8.24 | $8.24 | 1,454,400 | — | — |
| 2023-11-28 | $8.53 | $8.53 | 1,576,500 | — | — |
| 2023-11-27 | $8.65 | $8.65 | 1,535,400 | — | — |
| 2023-11-24 | $8.67 | $8.67 | 361,700 | — | — |
| 2023-11-22 | $8.66 | $8.66 | 936,800 | — | — |
| 2023-11-21 | $8.53 | $8.53 | 678,400 | — | — |
| 2023-11-20 | $8.58 | $8.58 | 776,000 | — | — |
| 2023-11-17 | $8.47 | $8.47 | 762,900 | — | — |
| 2023-11-16 | $8.43 | $8.43 | 746,600 | — | — |
| 2023-11-15 | $8.70 | $8.70 | 1,779,100 | — | — |
| 2023-11-14 | $8.54 | $8.54 | 1,211,000 | — | — |
| 2023-11-13 | $8.17 | $8.17 | 752,500 | — | — |
| 2023-11-10 | $8.24 | $8.24 | 775,800 | — | — |
| 2023-11-09 | $8.16 | $8.16 | 920,900 | — | — |
| 2023-11-08 | $8.41 | $8.41 | 822,600 | — | — |
| 2023-11-07 | $8.44 | $8.44 | 1,222,700 | — | — |
| 2023-11-06 | $8.13 | $8.13 | 934,400 | — | — |
| 2023-11-03 | $8.45 | $8.45 | 1,789,300 | — | — |
| 2023-11-02 | $8.10 | $8.10 | 3,444,700 | — | — |
| 2023-11-01 | $7.73 | $7.73 | 1,434,400 | — | — |
| 2023-10-31 | $7.80 | $7.80 | 1,333,600 | — | — |
| 2023-10-30 | $7.57 | $7.57 | 1,357,000 | — | — |
| 2023-10-27 | $7.66 | $7.66 | 886,300 | — | — |
| 2023-10-26 | $7.67 | $7.67 | 1,307,000 | — | — |
| 2023-10-25 | $7.60 | $7.60 | 1,259,500 | — | — |
| 2023-10-24 | $8.14 | $8.14 | 1,536,800 | — | — |
| 2023-10-23 | $7.81 | $7.81 | 1,385,300 | — | — |
| 2023-10-20 | $8.38 | $8.38 | 1,572,600 | — | — |
| 2023-10-19 | $8.75 | $8.75 | 1,852,800 | — | — |
| 2023-10-18 | $8.81 | $8.81 | 3,228,100 | — | — |
| 2023-10-17 | $9.00 | $9.00 | 1,563,800 | — | — |
| 2023-10-16 | $8.78 | $8.78 | 955,500 | — | — |
| 2023-10-13 | $8.54 | $8.54 | 1,496,400 | — | — |
| 2023-10-12 | $8.72 | $8.72 | 1,117,000 | — | — |
| 2023-10-11 | $8.75 | $8.75 | 947,000 | — | — |
| 2023-10-10 | $8.77 | $8.77 | 1,185,500 | — | — |
| 2023-10-09 | $8.77 | $8.77 | 1,279,500 | — | — |
| 2023-10-06 | $8.50 | $8.50 | 1,234,600 | — | — |
| 2023-10-05 | $8.38 | $8.38 | 1,099,100 | — | — |
| 2023-10-04 | $8.11 | $8.11 | 885,200 | — | — |
| 2023-10-03 | $8.02 | $8.02 | 1,206,800 | — | — |
| 2023-10-02 | $8.14 | $8.14 | 854,200 | — | — |
| 2023-09-29 | $8.35 | $8.35 | 1,530,500 | — | — |
| 2023-09-28 | $8.04 | $8.04 | 1,788,600 | — | — |
| 2023-09-27 | $8.01 | $8.01 | 1,527,400 | — | — |
| 2023-09-26 | $7.92 | $7.92 | 1,433,400 | — | — |
| 2023-09-25 | $7.80 | $7.80 | 677,700 | — | — |
| 2023-09-22 | $7.86 | $7.86 | 920,900 | — | — |
| 2023-09-21 | $7.56 | $7.56 | 556,700 | — | — |
| 2023-09-20 | $8.06 | $8.06 | 1,024,300 | — | — |
| 2023-09-19 | $7.99 | $7.99 | 605,300 | — | — |
| 2023-09-18 | $7.91 | $7.91 | 944,200 | — | — |
| 2023-09-15 | $7.82 | $7.82 | 3,484,600 | — | — |
| 2023-09-14 | $7.79 | $7.79 | 774,100 | — | — |
| 2023-09-13 | $7.83 | $7.83 | 840,300 | — | — |
| 2023-09-12 | $7.85 | $7.85 | 591,100 | — | — |
| 2023-09-11 | $8.14 | $8.14 | 689,900 | — | — |
| 2023-09-08 | $8.12 | $8.12 | 581,400 | — | — |
| 2023-09-07 | $8.03 | $8.03 | 855,500 | — | — |
| 2023-09-06 | $8.27 | $8.27 | 889,400 | — | — |
| 2023-09-05 | $8.00 | $8.00 | 1,094,200 | — | — |
| 2023-09-01 | $7.62 | $7.62 | 1,723,900 | — | — |
| 2023-08-31 | $8.13 | $8.13 | 1,828,100 | — | — |
| 2023-08-30 | $7.94 | $7.94 | 826,100 | — | — |
| 2023-08-29 | $8.02 | $8.02 | 753,600 | — | — |
| 2023-08-28 | $7.82 | $7.82 | 611,100 | — | — |
| 2023-08-25 | $7.74 | $7.74 | 660,300 | — | — |
| 2023-08-24 | $7.64 | $7.64 | 789,800 | — | — |
| 2023-08-23 | $7.74 | $7.74 | 2,329,000 | — | — |
| 2023-08-22 | $7.40 | $7.40 | 2,182,500 | — | — |
| 2023-08-21 | $7.28 | $7.28 | 1,204,700 | — | — |
| 2023-08-18 | $7.68 | $7.68 | 764,000 | — | — |
| 2023-08-17 | $7.49 | $7.49 | 537,200 | — | — |
| 2023-08-16 | $7.72 | $7.72 | 556,300 | — | — |
| 2023-08-15 | $8.09 | $8.09 | 581,300 | — | — |
| 2023-08-14 | $7.99 | $7.99 | 707,800 | — | — |
| 2023-08-11 | $8.17 | $8.17 | 582,200 | — | — |
| 2023-08-10 | $8.06 | $8.06 | 657,600 | — | — |
| 2023-08-09 | $7.91 | $7.91 | 881,500 | — | — |
| 2023-08-08 | $8.30 | $8.30 | 1,582,400 | — | — |
| 2023-08-07 | $8.42 | $8.42 | 1,815,800 | — | — |
| 2023-08-04 | $9.33 | $9.33 | 1,644,600 | — | — |
| 2023-08-03 | $9.50 | $9.50 | 2,734,800 | — | — |
| 2023-08-02 | $8.36 | $8.36 | 2,020,500 | — | — |
| 2023-08-01 | $8.95 | $8.95 | 1,415,200 | — | — |
| 2023-07-31 | $9.22 | $9.22 | 977,300 | — | — |
| 2023-07-28 | $8.85 | $8.85 | 726,600 | — | — |
| 2023-07-27 | $8.79 | $8.79 | 658,800 | — | — |
| 2023-07-26 | $8.82 | $8.82 | 477,500 | — | — |
| 2023-07-25 | $8.85 | $8.85 | 492,200 | — | — |
| 2023-07-24 | $8.69 | $8.69 | 419,900 | — | — |
| 2023-07-21 | $8.93 | $8.93 | 444,600 | — | — |
| 2023-07-20 | $8.97 | $8.97 | 519,100 | — | — |
| 2023-07-19 | $9.34 | $9.34 | 633,700 | — | — |
| 2023-07-18 | $9.23 | $9.23 | 814,700 | — | — |
| 2023-07-17 | $9.26 | $9.26 | 1,074,600 | — | — |
| 2023-07-14 | $9.20 | $9.20 | 1,030,700 | — | — |
| 2023-07-13 | $8.94 | $8.94 | 771,100 | — | — |
| 2023-07-12 | $8.70 | $8.70 | 1,092,400 | — | — |
| 2023-07-11 | $8.51 | $8.51 | 650,600 | — | — |
| 2023-07-10 | $8.29 | $8.29 | 722,400 | — | — |
| 2023-07-07 | $8.12 | $8.12 | 588,400 | — | — |
| 2023-07-06 | $7.98 | $7.98 | 594,000 | — | — |
| 2023-07-05 | $8.12 | $8.12 | 818,500 | — | — |
| 2023-07-03 | $8.14 | $8.14 | 871,900 | — | — |
| 2023-06-30 | $8.54 | $8.54 | 1,085,900 | — | — |
| 2023-06-29 | $8.65 | $8.65 | 1,018,800 | — | — |
| 2023-06-28 | $8.50 | $8.50 | 623,100 | — | — |
| 2023-06-27 | $8.17 | $8.17 | 962,900 | — | — |
| 2023-06-26 | $8.29 | $8.29 | 708,800 | — | — |
| 2023-06-23 | $8.48 | $8.48 | 3,866,100 | — | — |
| 2023-06-22 | $8.59 | $8.59 | 716,400 | — | — |
| 2023-06-21 | $8.50 | $8.50 | 886,200 | — | — |
| 2023-06-20 | $8.84 | $8.84 | 741,000 | — | — |
| 2023-06-16 | $9.05 | $9.05 | 1,321,700 | — | — |
| 2023-06-15 | $9.13 | $9.13 | 1,112,100 | — | — |
| 2023-06-14 | $9.03 | $9.03 | 850,500 | — | — |
| 2023-06-13 | $9.30 | $9.30 | 811,200 | — | — |
| 2023-06-12 | $9.13 | $9.13 | 596,000 | — | — |
| 2023-06-09 | $8.92 | $8.92 | 725,100 | — | — |
| 2023-06-08 | $8.97 | $8.97 | 767,300 | — | — |
| 2023-06-07 | $8.89 | $8.89 | 901,200 | — | — |
| 2023-06-06 | $9.15 | $9.15 | 823,900 | — | — |
| 2023-06-05 | $8.83 | $8.83 | 635,700 | — | — |
| 2023-06-02 | $8.96 | $8.96 | 914,800 | — | — |
| 2023-06-01 | $8.86 | $8.86 | 983,400 | — | — |
| 2023-05-31 | $9.02 | $9.02 | 3,707,400 | — | — |
| 2023-05-30 | $8.79 | $8.79 | 885,300 | — | — |
| 2023-05-26 | $8.81 | $8.81 | 979,000 | — | — |
| 2023-05-25 | $8.61 | $8.61 | 1,081,700 | — | — |
| 2023-05-24 | $8.58 | $8.58 | 1,083,200 | — | — |
| 2023-05-23 | $8.84 | $8.84 | 1,100,000 | — | — |
| 2023-05-22 | $8.62 | $8.62 | 1,200,900 | — | — |
| 2023-05-19 | $8.29 | $8.29 | 1,008,600 | — | — |
| 2023-05-18 | $8.25 | $8.25 | 1,289,300 | — | — |
| 2023-05-17 | $8.22 | $8.22 | 2,287,000 | — | — |
| 2023-05-16 | $8.08 | $8.08 | 1,628,000 | — | — |
| 2023-05-15 | $8.21 | $8.21 | 1,612,200 | — | — |
| 2023-05-12 | $8.13 | $8.13 | 950,700 | — | — |
| 2023-05-11 | $8.29 | $8.29 | 850,900 | — | — |
| 2023-05-10 | $8.40 | $8.40 | 951,900 | — | — |
| 2023-05-09 | $8.25 | $8.25 | 1,252,800 | — | — |
| 2023-05-08 | $8.27 | $8.27 | 1,091,600 | — | — |
| 2023-05-05 | $8.34 | $8.34 | 2,818,500 | — | — |
| 2023-05-04 | $9.18 | $9.18 | 2,538,500 | — | — |
| 2023-05-03 | $9.23 | $9.23 | 1,437,800 | — | — |
| 2023-05-02 | $9.24 | $9.24 | 1,208,600 | — | — |
| 2023-05-01 | $9.93 | $9.93 | 1,083,300 | — | — |
| 2023-04-28 | $9.71 | $9.71 | 1,549,300 | — | — |
| 2023-04-27 | $9.88 | $9.88 | 1,280,200 | — | — |
| 2023-04-26 | $9.75 | $9.75 | 607,100 | — | — |
| 2023-04-25 | $9.64 | $9.64 | 715,500 | — | — |
| 2023-04-24 | $10.17 | $10.17 | 507,700 | — | — |
| 2023-04-21 | $10.38 | $10.38 | 766,400 | — | — |
| 2023-04-20 | $10.18 | $10.18 | 750,200 | — | — |
| 2023-04-19 | $10.26 | $10.26 | 569,800 | — | — |
| 2023-04-18 | $10.34 | $10.34 | 1,009,600 | — | — |
| 2023-04-17 | $10.49 | $10.49 | 936,000 | — | — |
| 2023-04-14 | $10.20 | $10.20 | 496,000 | — | — |
| 2023-04-13 | $10.24 | $10.24 | 731,200 | — | — |
| 2023-04-12 | $9.82 | $9.82 | 1,017,800 | — | — |
| 2023-04-11 | $9.87 | $9.87 | 747,700 | — | — |
| 2023-04-10 | $10.19 | $10.19 | 1,332,900 | — | — |
| 2023-04-06 | $10.19 | $10.19 | 490,400 | — | — |
| 2023-04-05 | $9.92 | $9.92 | 1,176,800 | — | — |
| 2023-04-04 | $10.71 | $10.71 | 757,800 | — | — |
| 2023-04-03 | $10.82 | $10.82 | 1,014,100 | — | — |
| 2023-03-31 | $10.83 | $10.83 | 925,100 | — | — |
| 2023-03-30 | $10.55 | $10.55 | 491,200 | — | — |
| 2023-03-29 | $10.51 | $10.51 | 701,900 | — | — |
| 2023-03-28 | $10.42 | $10.42 | 701,100 | — | — |
| 2023-03-27 | $10.37 | $10.37 | 714,000 | — | — |
| 2023-03-24 | $10.25 | $10.25 | 853,900 | — | — |
| 2023-03-23 | $10.13 | $10.13 | 880,600 | — | — |
| 2023-03-22 | $10.22 | $10.22 | 1,543,800 | — | — |
| 2023-03-21 | $10.09 | $10.09 | 985,100 | — | — |
| 2023-03-20 | $9.54 | $9.54 | 916,000 | — | — |
| 2023-03-17 | $9.85 | $9.85 | 1,651,800 | — | — |
| 2023-03-16 | $10.34 | $10.34 | 1,348,400 | — | — |
| 2023-03-15 | $10.24 | $10.24 | 1,205,700 | — | — |
| 2023-03-14 | $10.33 | $10.33 | 883,800 | — | — |
| 2023-03-13 | $10.15 | $10.15 | 790,300 | — | — |
| 2023-03-10 | $10.23 | $10.23 | 719,300 | — | — |
| 2023-03-09 | $10.58 | $10.58 | 963,400 | — | — |
| 2023-03-08 | $10.92 | $10.92 | 1,279,700 | — | — |
| 2023-03-07 | $10.94 | $10.94 | 1,042,400 | — | — |
| 2023-03-06 | $10.84 | $10.84 | 846,100 | — | — |
| 2023-03-03 | $11.02 | $11.02 | 1,262,300 | — | — |
| 2023-03-02 | $10.47 | $10.47 | 862,300 | — | — |
| 2023-03-01 | $10.19 | $10.19 | 1,468,100 | — | — |
| 2023-02-28 | $10.61 | $10.61 | 1,983,400 | — | — |
| 2023-02-27 | $10.92 | $10.92 | 4,431,900 | — | — |
| 2023-02-24 | $10.70 | $10.70 | 5,678,800 | — | — |
| 2023-02-23 | $9.06 | $9.06 | 716,900 | — | — |
| 2023-02-22 | $9.20 | $9.20 | 852,100 | — | — |
| 2023-02-21 | $9.09 | $9.09 | 604,300 | — | — |
| 2023-02-17 | $9.52 | $9.52 | 636,400 | — | — |
| 2023-02-16 | $9.75 | $9.75 | 688,300 | — | — |
| 2023-02-15 | $10.23 | $10.23 | 1,463,100 | — | — |
| 2023-02-14 | $9.76 | $9.76 | 1,126,500 | — | — |
| 2023-02-13 | $9.62 | $9.62 | 1,190,100 | — | — |
| 2023-02-10 | $8.73 | $8.73 | 816,200 | — | — |
| 2023-02-09 | $9.04 | $9.04 | 1,260,500 | — | — |
| 2023-02-08 | $9.68 | $9.68 | 621,600 | — | — |
| 2023-02-07 | $9.65 | $9.65 | 918,000 | — | — |
| 2023-02-06 | $9.33 | $9.33 | 610,100 | — | — |
| 2023-02-03 | $9.80 | $9.80 | 1,007,200 | — | — |
| 2023-02-02 | $10.06 | $10.06 | 1,491,300 | — | — |
| 2023-02-01 | $9.38 | $9.38 | 1,355,600 | — | — |
| 2023-01-31 | $9.08 | $9.08 | 1,054,400 | — | — |
| 2023-01-30 | $9.11 | $9.11 | 1,683,700 | — | — |
| 2023-01-27 | $9.11 | $9.11 | 683,500 | — | — |
| 2023-01-26 | $8.81 | $8.81 | 493,200 | — | — |
| 2023-01-25 | $8.85 | $8.85 | 1,027,400 | — | — |
| 2023-01-24 | $8.98 | $8.98 | 1,016,300 | — | — |
| 2023-01-23 | $8.96 | $8.96 | 706,900 | — | — |
| 2023-01-20 | $8.68 | $8.68 | 449,300 | — | — |
| 2023-01-19 | $8.69 | $8.69 | 701,200 | — | — |
| 2023-01-18 | $8.55 | $8.55 | 610,000 | — | — |
| 2023-01-17 | $8.65 | $8.65 | 578,300 | — | — |
| 2023-01-13 | $8.87 | $8.87 | 621,300 | — | — |
| 2023-01-12 | $8.65 | $8.65 | 722,400 | — | — |
| 2023-01-11 | $8.81 | $8.81 | 650,400 | — | — |
| 2023-01-10 | $8.54 | $8.54 | 361,300 | — | — |
| 2023-01-09 | $8.66 | $8.66 | 894,000 | — | — |
| 2023-01-06 | $8.14 | $8.14 | 690,100 | — | — |
| 2023-01-05 | $8.07 | $8.07 | 728,300 | — | — |
| 2023-01-04 | $8.55 | $8.55 | 753,000 | — | — |
| 2023-01-03 | $8.34 | $8.34 | 864,500 | — | — |