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
- 2017-08-24 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 | $10.27 | $10.27 | 225,000 | — | — |
| 2023-12-28 | $10.44 | $10.44 | 164,600 | — | — |
| 2023-12-27 | $10.37 | $10.37 | 176,600 | — | — |
| 2023-12-26 | $10.34 | $10.34 | 161,700 | — | — |
| 2023-12-22 | $10.26 | $10.26 | 155,300 | — | — |
| 2023-12-21 | $10.27 | $10.27 | 225,900 | — | — |
| 2023-12-20 | $10.10 | $10.10 | 311,000 | — | — |
| 2023-12-19 | $10.29 | $10.29 | 228,700 | — | — |
| 2023-12-18 | $9.97 | $9.97 | 261,600 | — | — |
| 2023-12-15 | $9.95 | $9.95 | 546,700 | — | — |
| 2023-12-14 | $10.15 | $10.15 | 493,400 | — | — |
| 2023-12-13 | $10.11 | $10.11 | 342,800 | — | — |
| 2023-12-12 | $9.83 | $9.83 | 242,000 | — | — |
| 2023-12-11 | $9.94 | $9.94 | 294,100 | — | — |
| 2023-12-08 | $10.15 | $10.15 | 266,800 | — | — |
| 2023-12-07 | $9.99 | $9.99 | 239,300 | — | — |
| 2023-12-06 | $9.96 | $9.96 | 201,100 | — | — |
| 2023-12-05 | $10.05 | $10.05 | 289,800 | — | — |
| 2023-12-04 | $10.10 | $10.10 | 338,800 | — | — |
| 2023-12-01 | $10.20 | $10.20 | 370,300 | — | — |
| 2023-11-30 | $10.14 | $10.14 | 424,400 | — | — |
| 2023-11-29 | $10.19 | $10.19 | 354,200 | — | — |
| 2023-11-28 | $10.07 | $10.07 | 1,277,800 | — | — |
| 2023-11-27 | $10.21 | $10.21 | 431,500 | — | — |
| 2023-11-24 | $10.36 | $10.36 | 319,100 | — | — |
| 2023-11-22 | $10.19 | $10.19 | 580,100 | — | — |
| 2023-11-21 | $10.12 | $10.12 | 326,400 | — | — |
| 2023-11-20 | $10.41 | $10.41 | 569,600 | — | — |
| 2023-11-17 | $10.47 | $10.47 | 395,800 | — | — |
| 2023-11-16 | $10.60 | $10.60 | 310,400 | — | — |
| 2023-11-15 | $10.84 | $10.84 | 187,300 | — | — |
| 2023-11-14 | $11.07 | $11.07 | 306,600 | — | — |
| 2023-11-13 | $10.64 | $10.64 | 145,800 | — | — |
| 2023-11-10 | $10.74 | $10.74 | 214,700 | — | — |
| 2023-11-09 | $10.60 | $10.60 | 304,400 | — | — |
| 2023-11-08 | $10.93 | $10.93 | 467,300 | — | — |
| 2023-11-07 | $10.34 | $10.34 | 421,900 | — | — |
| 2023-11-06 | $10.38 | $10.38 | 192,300 | — | — |
| 2023-11-03 | $10.38 | $10.38 | 288,600 | — | — |
| 2023-11-02 | $10.11 | $10.11 | 240,000 | — | — |
| 2023-11-01 | $9.88 | $9.88 | 220,200 | — | — |
| 2023-10-31 | $9.85 | $9.85 | 232,000 | — | — |
| 2023-10-30 | $9.88 | $9.88 | 252,700 | — | — |
| 2023-10-27 | $9.74 | $9.74 | 264,600 | — | — |
| 2023-10-26 | $9.78 | $9.78 | 242,000 | — | — |
| 2023-10-25 | $9.98 | $9.98 | 207,200 | — | — |
| 2023-10-24 | $10.31 | $10.31 | 182,100 | — | — |
| 2023-10-23 | $10.23 | $10.23 | 252,600 | — | — |
| 2023-10-20 | $10.13 | $10.13 | 318,000 | — | — |
| 2023-10-19 | $10.19 | $10.19 | 251,900 | — | — |
| 2023-10-18 | $10.15 | $10.15 | 221,500 | — | — |
| 2023-10-17 | $10.28 | $10.28 | 327,700 | — | — |
| 2023-10-16 | $10.16 | $10.16 | 418,000 | — | — |
| 2023-10-13 | $10.22 | $10.22 | 318,400 | — | — |
| 2023-10-12 | $10.47 | $10.47 | 280,500 | — | — |
| 2023-10-11 | $10.88 | $10.88 | 176,300 | — | — |
| 2023-10-10 | $10.97 | $10.97 | 281,900 | — | — |
| 2023-10-09 | $11.01 | $11.01 | 221,600 | — | — |
| 2023-10-06 | $10.89 | $10.89 | 223,200 | — | — |
| 2023-10-05 | $10.76 | $10.76 | 262,300 | — | — |
| 2023-10-04 | $10.75 | $10.75 | 229,900 | — | — |
| 2023-10-03 | $10.75 | $10.75 | 230,700 | — | — |
| 2023-10-02 | $10.81 | $10.81 | 387,100 | — | — |
| 2023-09-29 | $10.95 | $10.95 | 320,300 | — | — |
| 2023-09-28 | $10.91 | $10.91 | 232,600 | — | — |
| 2023-09-27 | $10.67 | $10.67 | 289,200 | — | — |
| 2023-09-26 | $10.72 | $10.72 | 333,900 | — | — |
| 2023-09-25 | $10.76 | $10.76 | 247,600 | — | — |
| 2023-09-22 | $10.84 | $10.84 | 223,500 | — | — |
| 2023-09-21 | $10.82 | $10.82 | 252,200 | — | — |
| 2023-09-20 | $11.03 | $11.03 | 453,100 | — | — |
| 2023-09-19 | $11.15 | $11.15 | 272,300 | — | — |
| 2023-09-18 | $11.00 | $11.00 | 364,500 | — | — |
| 2023-09-15 | $10.76 | $10.76 | 812,900 | — | — |
| 2023-09-14 | $11.13 | $11.13 | 322,500 | — | — |
| 2023-09-13 | $10.97 | $10.97 | 405,600 | — | — |
| 2023-09-12 | $11.28 | $11.28 | 217,500 | — | — |
| 2023-09-11 | $11.33 | $11.33 | 278,600 | — | — |
| 2023-09-08 | $11.41 | $11.41 | 279,000 | — | — |
| 2023-09-07 | $11.61 | $11.61 | 372,500 | — | — |
| 2023-09-06 | $11.69 | $11.69 | 252,100 | — | — |
| 2023-09-05 | $11.56 | $11.56 | 287,500 | — | — |
| 2023-09-01 | $11.87 | $11.87 | 224,000 | — | — |
| 2023-08-31 | $11.89 | $11.89 | 269,600 | — | — |
| 2023-08-30 | $11.70 | $11.70 | 251,400 | — | — |
| 2023-08-29 | $11.73 | $11.73 | 1,912,200 | — | — |
| 2023-08-28 | $11.69 | $11.69 | 284,100 | — | — |
| 2023-08-25 | $11.37 | $11.37 | 254,000 | — | — |
| 2023-08-24 | $11.40 | $11.40 | 295,000 | — | — |
| 2023-08-23 | $11.30 | $11.30 | 434,400 | — | — |
| 2023-08-22 | $10.93 | $10.93 | 131,900 | — | — |
| 2023-08-21 | $10.89 | $10.89 | 157,500 | — | — |
| 2023-08-18 | $10.75 | $10.75 | 261,000 | — | — |
| 2023-08-17 | $10.58 | $10.58 | 207,800 | — | — |
| 2023-08-16 | $10.80 | $10.80 | 172,300 | — | — |
| 2023-08-15 | $11.03 | $11.03 | 241,600 | — | — |
| 2023-08-14 | $11.30 | $11.30 | 154,700 | — | — |
| 2023-08-11 | $11.40 | $11.40 | 230,400 | — | — |
| 2023-08-10 | $11.34 | $11.34 | 178,500 | — | — |
| 2023-08-09 | $11.38 | $11.38 | 183,600 | — | — |
| 2023-08-08 | $11.42 | $11.42 | 325,500 | — | — |
| 2023-08-07 | $11.46 | $11.46 | 386,900 | — | — |
| 2023-08-04 | $12.01 | $12.01 | 663,300 | — | — |
| 2023-08-03 | $11.15 | $11.15 | 269,700 | — | — |
| 2023-08-02 | $11.11 | $11.11 | 129,500 | — | — |
| 2023-08-01 | $11.21 | $11.21 | 190,800 | — | — |
| 2023-07-31 | $11.40 | $11.40 | 297,600 | — | — |
| 2023-07-28 | $11.25 | $11.25 | 674,000 | — | — |
| 2023-07-27 | $11.10 | $11.10 | 232,900 | — | — |
| 2023-07-26 | $11.36 | $11.36 | 168,600 | — | — |
| 2023-07-25 | $11.31 | $11.31 | 157,700 | — | — |
| 2023-07-24 | $11.39 | $11.39 | 190,100 | — | — |
| 2023-07-21 | $11.37 | $11.37 | 199,500 | — | — |
| 2023-07-20 | $11.40 | $11.40 | 251,500 | — | — |
| 2023-07-19 | $11.39 | $11.39 | 242,300 | — | — |
| 2023-07-18 | $11.33 | $11.33 | 333,500 | — | — |
| 2023-07-17 | $11.08 | $11.08 | 275,200 | — | — |
| 2023-07-14 | $10.85 | $10.85 | 268,700 | — | — |
| 2023-07-13 | $10.99 | $10.99 | 273,800 | — | — |
| 2023-07-12 | $11.02 | $11.02 | 341,500 | — | — |
| 2023-07-11 | $10.70 | $10.70 | 170,300 | — | — |
| 2023-07-10 | $10.58 | $10.58 | 148,400 | — | — |
| 2023-07-07 | $10.44 | $10.44 | 225,600 | — | — |
| 2023-07-06 | $10.29 | $10.29 | 210,800 | — | — |
| 2023-07-05 | $10.41 | $10.41 | 177,500 | — | — |
| 2023-07-03 | $10.64 | $10.64 | 105,300 | — | — |
| 2023-06-30 | $10.56 | $10.56 | 261,800 | — | — |
| 2023-06-29 | $10.52 | $10.52 | 339,500 | — | — |
| 2023-06-28 | $10.22 | $10.22 | 980,500 | — | — |
| 2023-06-27 | $10.19 | $10.19 | 199,200 | — | — |
| 2023-06-26 | $10.19 | $10.19 | 270,200 | — | — |
| 2023-06-23 | $10.28 | $10.28 | 731,600 | — | — |
| 2023-06-22 | $10.29 | $10.29 | 474,300 | — | — |
| 2023-06-21 | $10.05 | $10.05 | 626,400 | — | — |
| 2023-06-20 | $9.76 | $9.76 | 227,400 | — | — |
| 2023-06-16 | $9.78 | $9.78 | 621,500 | — | — |
| 2023-06-15 | $9.81 | $9.81 | 259,900 | — | — |
| 2023-06-14 | $9.77 | $9.77 | 224,900 | — | — |
| 2023-06-13 | $9.94 | $9.94 | 282,300 | — | — |
| 2023-06-12 | $9.93 | $9.93 | 330,700 | — | — |
| 2023-06-09 | $9.80 | $9.80 | 137,100 | — | — |
| 2023-06-08 | $9.99 | $9.99 | 213,500 | — | — |
| 2023-06-07 | $10.03 | $10.03 | 524,200 | — | — |
| 2023-06-06 | $9.86 | $9.86 | 450,700 | — | — |
| 2023-06-05 | $9.54 | $9.54 | 218,500 | — | — |
| 2023-06-02 | $9.66 | $9.66 | 536,200 | — | — |
| 2023-06-01 | $9.34 | $9.34 | 339,200 | — | — |
| 2023-05-31 | $9.33 | $9.33 | 576,700 | — | — |
| 2023-05-30 | $9.16 | $9.16 | 185,600 | — | — |
| 2023-05-26 | $9.35 | $9.35 | 212,400 | — | — |
| 2023-05-25 | $9.28 | $9.28 | 245,300 | — | — |
| 2023-05-24 | $9.30 | $9.30 | 137,900 | — | — |
| 2023-05-23 | $9.46 | $9.46 | 209,200 | — | — |
| 2023-05-22 | $9.50 | $9.50 | 180,600 | — | — |
| 2023-05-19 | $9.40 | $9.40 | 236,800 | — | — |
| 2023-05-18 | $9.44 | $9.44 | 232,000 | — | — |
| 2023-05-17 | $9.33 | $9.33 | 254,500 | — | — |
| 2023-05-16 | $9.15 | $9.15 | 137,200 | — | — |
| 2023-05-15 | $9.43 | $9.43 | 171,200 | — | — |
| 2023-05-12 | $9.11 | $9.11 | 238,300 | — | — |
| 2023-05-11 | $9.19 | $9.19 | 265,200 | — | — |
| 2023-05-10 | $9.17 | $9.17 | 234,600 | — | — |
| 2023-05-09 | $9.00 | $9.00 | 153,000 | — | — |
| 2023-05-08 | $9.03 | $9.03 | 222,600 | — | — |
| 2023-05-05 | $9.25 | $9.25 | 380,400 | — | — |
| 2023-05-04 | $9.40 | $9.40 | 588,600 | — | — |
| 2023-05-03 | $8.54 | $8.54 | 189,400 | — | — |
| 2023-05-02 | $8.76 | $8.76 | 198,700 | — | — |
| 2023-05-01 | $9.09 | $9.09 | 181,400 | — | — |
| 2023-04-28 | $8.85 | $8.85 | 211,800 | — | — |
| 2023-04-27 | $8.52 | $8.52 | 188,600 | — | — |
| 2023-04-26 | $8.36 | $8.36 | 204,900 | — | — |
| 2023-04-25 | $8.37 | $8.37 | 213,500 | — | — |
| 2023-04-24 | $8.65 | $8.65 | 236,800 | — | — |
| 2023-04-21 | $9.08 | $9.08 | 176,400 | — | — |
| 2023-04-20 | $9.04 | $9.04 | 273,600 | — | — |
| 2023-04-19 | $9.08 | $9.08 | 231,600 | — | — |
| 2023-04-18 | $9.01 | $9.01 | 211,700 | — | — |
| 2023-04-17 | $9.21 | $9.21 | 239,500 | — | — |
| 2023-04-14 | $9.02 | $9.02 | 229,400 | — | — |
| 2023-04-13 | $9.06 | $9.06 | 161,500 | — | — |
| 2023-04-12 | $9.12 | $9.12 | 150,100 | — | — |
| 2023-04-11 | $9.25 | $9.25 | 215,800 | — | — |
| 2023-04-10 | $9.11 | $9.11 | 232,600 | — | — |
| 2023-04-06 | $9.00 | $9.00 | 173,000 | — | — |
| 2023-04-05 | $9.04 | $9.04 | 215,700 | — | — |
| 2023-04-04 | $9.18 | $9.18 | 238,400 | — | — |
| 2023-04-03 | $9.16 | $9.16 | 391,200 | — | — |
| 2023-03-31 | $9.11 | $9.11 | 435,100 | — | — |
| 2023-03-30 | $8.94 | $8.94 | 161,700 | — | — |
| 2023-03-29 | $8.87 | $8.87 | 230,700 | — | — |
| 2023-03-28 | $8.85 | $8.85 | 146,500 | — | — |
| 2023-03-27 | $8.93 | $8.93 | 150,700 | — | — |
| 2023-03-24 | $8.74 | $8.74 | 251,100 | — | — |
| 2023-03-23 | $8.65 | $8.65 | 248,000 | — | — |
| 2023-03-22 | $8.64 | $8.64 | 244,400 | — | — |
| 2023-03-21 | $8.75 | $8.75 | 257,900 | — | — |
| 2023-03-20 | $8.64 | $8.64 | 133,800 | — | — |
| 2023-03-17 | $8.69 | $8.69 | 899,500 | — | — |
| 2023-03-16 | $8.88 | $8.88 | 217,900 | — | — |
| 2023-03-15 | $8.87 | $8.87 | 204,700 | — | — |
| 2023-03-14 | $8.89 | $8.89 | 267,900 | — | — |
| 2023-03-13 | $8.67 | $8.67 | 210,400 | — | — |
| 2023-03-10 | $8.85 | $8.85 | 167,800 | — | — |
| 2023-03-09 | $8.95 | $8.95 | 158,700 | — | — |
| 2023-03-08 | $9.15 | $9.15 | 133,900 | — | — |
| 2023-03-07 | $9.20 | $9.20 | 197,500 | — | — |
| 2023-03-06 | $9.23 | $9.23 | 173,900 | — | — |
| 2023-03-03 | $9.39 | $9.39 | 135,400 | — | — |
| 2023-03-02 | $9.34 | $9.34 | 109,000 | — | — |
| 2023-03-01 | $9.38 | $9.38 | 188,500 | — | — |
| 2023-02-28 | $9.15 | $9.15 | 160,600 | — | — |
| 2023-02-27 | $9.13 | $9.13 | 79,800 | — | — |
| 2023-02-24 | $9.10 | $9.10 | 136,700 | — | — |
| 2023-02-23 | $9.24 | $9.24 | 88,400 | — | — |
| 2023-02-22 | $9.20 | $9.20 | 138,300 | — | — |
| 2023-02-21 | $9.03 | $9.03 | 128,400 | — | — |
| 2023-02-17 | $9.45 | $9.45 | 135,000 | — | — |
| 2023-02-16 | $9.32 | $9.32 | 211,100 | — | — |
| 2023-02-15 | $9.61 | $9.61 | 318,800 | — | — |
| 2023-02-14 | $9.35 | $9.35 | 150,900 | — | — |
| 2023-02-13 | $9.41 | $9.41 | 230,900 | — | — |
| 2023-02-10 | $9.35 | $9.35 | 179,800 | — | — |
| 2023-02-09 | $9.20 | $9.20 | 168,500 | — | — |
| 2023-02-08 | $9.25 | $9.25 | 75,800 | — | — |
| 2023-02-07 | $9.37 | $9.37 | 182,000 | — | — |
| 2023-02-06 | $9.14 | $9.14 | 145,600 | — | — |
| 2023-02-03 | $9.53 | $9.53 | 186,800 | — | — |
| 2023-02-02 | $9.48 | $9.48 | 254,800 | — | — |
| 2023-02-01 | $9.56 | $9.56 | 217,700 | — | — |
| 2023-01-31 | $9.22 | $9.22 | 237,800 | — | — |
| 2023-01-30 | $8.80 | $8.80 | 115,700 | — | — |
| 2023-01-27 | $8.95 | $8.95 | 174,400 | — | — |
| 2023-01-26 | $8.97 | $8.97 | 125,300 | — | — |
| 2023-01-25 | $8.91 | $8.91 | 153,500 | — | — |
| 2023-01-24 | $8.89 | $8.89 | 113,700 | — | — |
| 2023-01-23 | $8.95 | $8.95 | 167,900 | — | — |
| 2023-01-20 | $8.96 | $8.96 | 203,300 | — | — |
| 2023-01-19 | $8.89 | $8.89 | 128,200 | — | — |
| 2023-01-18 | $8.74 | $8.74 | 170,900 | — | — |
| 2023-01-17 | $8.78 | $8.78 | 151,800 | — | — |
| 2023-01-13 | $8.87 | $8.87 | 149,600 | — | — |
| 2023-01-12 | $8.88 | $8.88 | 239,000 | — | — |
| 2023-01-11 | $8.74 | $8.74 | 183,800 | — | — |
| 2023-01-10 | $8.81 | $8.81 | 130,500 | — | — |
| 2023-01-09 | $8.51 | $8.51 | 123,500 | — | — |
| 2023-01-06 | $8.52 | $8.52 | 170,700 | — | — |
| 2023-01-05 | $8.32 | $8.32 | 116,800 | — | — |
| 2023-01-04 | $8.25 | $8.25 | 201,300 | — | — |
| 2023-01-03 | $7.93 | $7.93 | 269,200 | — | — |