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
- 2021-02-05 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 | $10.59 | $10.59 | 61,200 | — | — |
| 2023-12-28 | $10.48 | $10.48 | 52,500 | — | — |
| 2023-12-27 | $10.40 | $10.40 | 221,400 | — | — |
| 2023-12-26 | $10.68 | $10.68 | 136,300 | — | — |
| 2023-12-22 | $11.10 | $11.10 | 52,200 | — | — |
| 2023-12-21 | $11.03 | $11.03 | 44,300 | — | — |
| 2023-12-20 | $11.03 | $11.03 | 6,100 | — | — |
| 2023-12-19 | $10.85 | $10.85 | 112,100 | — | — |
| 2023-12-18 | $11.13 | $11.13 | 17,300 | — | — |
| 2023-12-15 | $11.34 | $11.34 | 17,300 | — | — |
| 2023-12-14 | $11.54 | $11.54 | 5,700 | — | — |
| 2023-12-13 | $11.38 | $11.38 | 6,000 | — | — |
| 2023-12-12 | $10.96 | $10.96 | 8,100 | — | — |
| 2023-12-11 | $11.10 | $11.10 | 10,400 | — | — |
| 2023-12-08 | $11.23 | $11.23 | 2,300 | — | — |
| 2023-12-07 | $11.28 | $11.28 | 3,100 | — | — |
| 2023-12-06 | $11.09 | $11.09 | 4,500 | — | — |
| 2023-12-05 | $11.17 | $11.17 | 2,400 | — | — |
| 2023-12-04 | $11.17 | $11.17 | 5,400 | — | — |
| 2023-12-01 | $11.06 | $11.06 | 12,200 | — | — |
| 2023-11-30 | $11.14 | $11.14 | 13,100 | — | — |
| 2023-11-29 | $11.05 | $11.05 | 26,900 | — | — |
| 2023-11-28 | $10.95 | $10.95 | 10,000 | — | — |
| 2023-11-27 | $11.13 | $11.13 | 11,400 | — | — |
| 2023-11-24 | $11.17 | $11.17 | 24,200 | — | — |
| 2023-11-22 | $11.52 | $11.52 | 5,100 | — | — |
| 2023-11-21 | $11.54 | $11.54 | 9,600 | — | — |
| 2023-11-20 | $11.74 | $11.74 | 4,600 | — | — |
| 2023-11-17 | $11.47 | $11.47 | 9,900 | — | — |
| 2023-11-16 | $11.20 | $11.20 | 3,700 | — | — |
| 2023-11-15 | $11.22 | $11.22 | 13,200 | — | — |
| 2023-11-14 | $11.49 | $11.49 | 14,900 | — | — |
| 2023-11-13 | $11.07 | $11.07 | 7,600 | — | — |
| 2023-11-10 | $11.13 | $11.13 | 7,400 | — | — |
| 2023-11-09 | $10.95 | $10.95 | 2,800 | — | — |
| 2023-11-08 | $11.10 | $11.10 | 6,500 | — | — |
| 2023-11-07 | $10.97 | $10.97 | 9,800 | — | — |
| 2023-11-06 | $10.99 | $10.99 | 3,400 | — | — |
| 2023-11-03 | $11.06 | $11.06 | 6,000 | — | — |
| 2023-11-02 | $10.97 | $10.97 | 5,500 | — | — |
| 2023-11-01 | $10.88 | $10.88 | 12,800 | — | — |
| 2023-10-31 | $11.04 | $11.04 | 10,100 | — | — |
| 2023-10-30 | $10.78 | $10.78 | 9,500 | — | — |
| 2023-10-27 | $10.72 | $10.72 | 35,300 | — | — |
| 2023-10-26 | $10.90 | $10.90 | 15,800 | — | — |
| 2023-10-25 | $10.81 | $10.81 | 10,100 | — | — |
| 2023-10-24 | $11.20 | $11.20 | 7,600 | — | — |
| 2023-10-23 | $10.76 | $10.76 | 11,900 | — | — |
| 2023-10-20 | $10.74 | $10.74 | 12,900 | — | — |
| 2023-10-19 | $10.83 | $10.83 | 13,400 | — | — |
| 2023-10-18 | $10.90 | $10.90 | 9,000 | — | — |
| 2023-10-17 | $10.89 | $10.89 | 7,700 | — | — |
| 2023-10-16 | $10.88 | $10.88 | 20,900 | — | — |
| 2023-10-13 | $10.92 | $10.92 | 7,100 | — | — |
| 2023-10-12 | $10.67 | $10.67 | 18,900 | — | — |
| 2023-10-11 | $10.80 | $10.80 | 20,100 | — | — |
| 2023-10-10 | $10.96 | $10.96 | 30,400 | — | — |
| 2023-10-09 | $11.04 | $11.04 | 13,000 | — | — |
| 2023-10-06 | $11.25 | $11.25 | 10,100 | — | — |
| 2023-10-05 | $11.46 | $11.46 | 4,400 | — | — |
| 2023-10-04 | $11.18 | $11.18 | 4,900 | — | — |
| 2023-10-03 | $11.17 | $11.17 | 3,500 | — | — |
| 2023-10-02 | $11.22 | $11.22 | 2,700 | — | — |
| 2023-09-29 | $11.29 | $11.29 | 2,600 | — | — |
| 2023-09-28 | $11.40 | $11.40 | 2,500 | — | — |
| 2023-09-27 | $11.42 | $11.42 | 2,400 | — | — |
| 2023-09-26 | $11.25 | $11.25 | 2,200 | — | — |
| 2023-09-25 | $11.32 | $11.32 | 1,600 | — | — |
| 2023-09-22 | $11.33 | $11.33 | 2,700 | — | — |
| 2023-09-21 | $11.15 | $11.15 | 5,500 | — | — |
| 2023-09-20 | $11.24 | $11.24 | 4,300 | — | — |
| 2023-09-19 | $11.33 | $11.33 | 9,300 | — | — |
| 2023-09-18 | $11.32 | $11.32 | 13,000 | — | — |
| 2023-09-15 | $11.59 | $11.59 | 57,200 | — | — |
| 2023-09-14 | $11.08 | $11.08 | 10,100 | — | — |
| 2023-09-13 | $10.94 | $10.94 | 13,500 | — | — |
| 2023-09-12 | $11.09 | $11.09 | 1,300 | — | — |
| 2023-09-11 | $11.04 | $11.04 | 4,600 | — | — |
| 2023-09-08 | $11.07 | $11.07 | 1,600 | — | — |
| 2023-09-07 | $11.03 | $11.03 | 7,200 | — | — |
| 2023-09-06 | $11.00 | $11.00 | 8,100 | — | — |
| 2023-09-05 | $11.04 | $11.04 | 5,100 | — | — |
| 2023-09-01 | $10.99 | $10.99 | 4,000 | — | — |
| 2023-08-31 | $11.14 | $11.14 | 3,000 | — | — |
| 2023-08-30 | $11.07 | $11.07 | 9,300 | — | — |
| 2023-08-29 | $11.28 | $11.28 | 11,000 | — | — |
| 2023-08-28 | $10.93 | $10.93 | 17,400 | — | — |
| 2023-08-25 | $11.20 | $11.20 | 5,600 | — | — |
| 2023-08-24 | $11.01 | $11.01 | 8,300 | — | — |
| 2023-08-23 | $11.46 | $11.46 | 5,200 | — | — |
| 2023-08-22 | $11.25 | $11.25 | 5,200 | — | — |
| 2023-08-21 | $11.10 | $11.10 | 4,100 | — | — |
| 2023-08-18 | $11.03 | $11.03 | 6,300 | — | — |
| 2023-08-17 | $11.00 | $11.00 | 15,700 | — | — |
| 2023-08-16 | $10.99 | $10.99 | 19,100 | — | — |
| 2023-08-15 | $10.99 | $10.99 | 26,000 | — | — |
| 2023-08-14 | $10.96 | $10.96 | 1,100 | — | — |
| 2023-08-11 | $11.18 | $11.18 | 4,900 | — | — |
| 2023-08-10 | $10.91 | $10.91 | 20,900 | — | — |
| 2023-08-09 | $10.97 | $10.97 | 12,500 | — | — |
| 2023-08-08 | $10.90 | $10.90 | 14,300 | — | — |
| 2023-08-07 | $10.91 | $10.91 | 5,400 | — | — |
| 2023-08-04 | $10.81 | $10.81 | 7,300 | — | — |
| 2023-08-03 | $11.04 | $11.04 | 6,500 | — | — |
| 2023-08-02 | $10.97 | $10.97 | 12,000 | — | — |
| 2023-08-01 | $10.83 | $10.83 | 35,500 | — | — |
| 2023-07-31 | $11.07 | $11.07 | 16,600 | — | — |
| 2023-07-28 | $11.03 | $11.03 | 20,300 | — | — |
| 2023-07-27 | $10.93 | $10.93 | 22,300 | — | — |
| 2023-07-26 | $11.04 | $11.04 | 9,100 | — | — |
| 2023-07-25 | $10.93 | $10.93 | 14,900 | — | — |
| 2023-07-24 | $10.97 | $10.97 | 3,200 | — | — |
| 2023-07-21 | $10.87 | $10.87 | 22,900 | — | — |
| 2023-07-20 | $10.98 | $10.98 | 17,700 | — | — |
| 2023-07-19 | $11.00 | $11.00 | 17,400 | — | — |
| 2023-07-18 | $11.22 | $11.22 | 3,500 | — | — |
| 2023-07-17 | $11.08 | $11.08 | 8,100 | — | — |
| 2023-07-14 | $11.06 | $11.06 | 4,300 | — | — |
| 2023-07-13 | $11.17 | $11.17 | 5,100 | — | — |
| 2023-07-12 | $11.10 | $11.10 | 20,000 | — | — |
| 2023-07-11 | $11.10 | $11.10 | 1,800 | — | — |
| 2023-07-10 | $11.19 | $11.19 | 3,600 | — | — |
| 2023-07-07 | $11.21 | $11.21 | 3,800 | — | — |
| 2023-07-06 | $10.97 | $10.97 | 9,500 | — | — |
| 2023-07-05 | $10.98 | $10.98 | 46,700 | — | — |
| 2023-07-03 | $11.02 | $11.02 | 14,400 | — | — |
| 2023-06-30 | $10.97 | $10.97 | 12,600 | — | — |
| 2023-06-29 | $11.07 | $11.07 | 15,200 | — | — |
| 2023-06-28 | $11.09 | $11.09 | 24,600 | — | — |
| 2023-06-27 | $10.96 | $10.96 | 12,700 | — | — |
| 2023-06-26 | $10.99 | $10.99 | 32,600 | — | — |
| 2023-06-23 | $10.78 | $10.78 | 489,300 | — | — |
| 2023-06-22 | $11.21 | $11.21 | 53,400 | — | — |
| 2023-06-21 | $11.31 | $11.31 | 66,100 | — | — |
| 2023-06-20 | $11.23 | $11.23 | 21,300 | — | — |
| 2023-06-16 | $10.79 | $10.79 | 31,600 | — | — |
| 2023-06-15 | $11.09 | $11.09 | 35,200 | — | — |
| 2023-06-14 | $11.40 | $11.40 | 44,400 | — | — |
| 2023-06-13 | $11.29 | $11.29 | 27,500 | — | — |
| 2023-06-12 | $11.30 | $11.30 | 29,900 | — | — |
| 2023-06-09 | $11.40 | $11.40 | 25,600 | — | — |
| 2023-06-08 | $11.20 | $11.20 | 12,000 | — | — |
| 2023-06-07 | $11.02 | $11.02 | 27,600 | — | — |
| 2023-06-06 | $11.20 | $11.20 | 9,600 | — | — |
| 2023-06-05 | $11.15 | $11.15 | 12,100 | — | — |
| 2023-06-02 | $10.90 | $10.90 | 12,400 | — | — |
| 2023-06-01 | $10.82 | $10.82 | 33,400 | — | — |
| 2023-05-31 | $10.77 | $10.77 | 27,000 | — | — |
| 2023-05-30 | $10.38 | $10.38 | 23,700 | — | — |
| 2023-05-26 | $10.20 | $10.20 | 18,500 | — | — |
| 2023-05-25 | $10.50 | $10.50 | 49,700 | — | — |
| 2023-05-24 | $10.97 | $10.97 | 56,700 | — | — |
| 2023-05-23 | $10.72 | $10.72 | 24,700 | — | — |
| 2023-05-22 | $10.34 | $10.34 | 24,700 | — | — |
| 2023-05-19 | $10.32 | $10.32 | 3,700 | — | — |
| 2023-05-18 | $10.32 | $10.32 | 40,100 | — | — |
| 2023-05-17 | $10.34 | $10.34 | 25,800 | — | — |
| 2023-05-16 | $11.00 | $11.00 | 500 | — | — |
| 2023-05-15 | $11.00 | $11.00 | 9,900 | — | — |
| 2023-05-12 | $10.91 | $10.91 | 1,500 | — | — |
| 2023-05-11 | $10.99 | $10.99 | 14,700 | — | — |
| 2023-05-10 | $11.00 | $11.00 | 6,900 | — | — |
| 2023-05-09 | $11.00 | $11.00 | 2,500 | — | — |
| 2023-05-08 | $11.20 | $11.20 | 26,200 | — | — |
| 2023-05-05 | $11.04 | $11.04 | 18,600 | — | — |
| 2023-05-04 | $11.16 | $11.16 | 1,800 | — | — |
| 2023-05-03 | $11.09 | $11.09 | 3,100 | — | — |
| 2023-05-02 | $11.08 | $11.08 | 2,100 | — | — |
| 2023-05-01 | $11.01 | $11.01 | 900 | — | — |
| 2023-04-28 | $10.86 | $10.86 | 5,200 | — | — |
| 2023-04-27 | $10.86 | $10.86 | 6,700 | — | — |
| 2023-04-26 | $10.88 | $10.88 | 3,700 | — | — |
| 2023-04-25 | $11.14 | $11.14 | 1,700 | — | — |
| 2023-04-24 | $11.10 | $11.10 | 1,600 | — | — |
| 2023-04-21 | $11.16 | $11.16 | 300 | — | — |
| 2023-04-20 | $11.16 | $11.16 | 900 | — | — |
| 2023-04-19 | $11.07 | $11.07 | 1,900 | — | — |
| 2023-04-18 | $11.02 | $11.02 | 3,600 | — | — |
| 2023-04-17 | $11.10 | $11.10 | 4,800 | — | — |
| 2023-04-14 | $10.85 | $10.85 | 4,800 | — | — |
| 2023-04-13 | $11.35 | $11.35 | 1,000 | — | — |
| 2023-04-12 | $11.26 | $11.26 | 5,700 | — | — |
| 2023-04-11 | $11.33 | $11.33 | 500 | — | — |
| 2023-04-10 | $11.06 | $11.06 | 700 | — | — |
| 2023-04-06 | $11.19 | $11.19 | 700 | — | — |
| 2023-04-05 | $11.17 | $11.17 | 1,000 | — | — |
| 2023-04-04 | $11.30 | $11.30 | 3,000 | — | — |
| 2023-04-03 | $11.12 | $11.12 | 900 | — | — |
| 2023-03-31 | $11.15 | $11.15 | 3,400 | — | — |
| 2023-03-30 | $11.09 | $11.09 | 2,800 | — | — |
| 2023-03-29 | $11.09 | $11.09 | 2,600 | — | — |
| 2023-03-28 | $11.06 | $11.06 | 2,600 | — | — |
| 2023-03-27 | $11.14 | $11.14 | 1,800 | — | — |
| 2023-03-24 | $11.07 | $11.07 | 0 | — | — |
| 2023-03-23 | $11.07 | $11.07 | 3,100 | — | — |
| 2023-03-22 | $11.19 | $11.19 | 20,700 | — | — |
| 2023-03-21 | $11.24 | $11.24 | 9,900 | — | — |
| 2023-03-20 | $11.19 | $11.19 | 16,500 | — | — |
| 2023-03-17 | $11.10 | $11.10 | 15,800 | — | — |
| 2023-03-16 | $11.23 | $11.23 | 19,200 | — | — |
| 2023-03-15 | $11.09 | $11.09 | 11,600 | — | — |
| 2023-03-14 | $11.02 | $11.02 | 16,200 | — | — |
| 2023-03-13 | $11.12 | $11.12 | 28,400 | — | — |
| 2023-03-10 | $11.11 | $11.11 | 24,500 | — | — |
| 2023-03-09 | $11.09 | $11.09 | 20,300 | — | — |
| 2023-03-08 | $11.14 | $11.14 | 19,800 | — | — |
| 2023-03-07 | $11.17 | $11.17 | 12,200 | — | — |
| 2023-03-06 | $11.15 | $11.15 | 27,600 | — | — |
| 2023-03-03 | $11.10 | $11.10 | 8,400 | — | — |
| 2023-03-02 | $11.30 | $11.30 | 8,600 | — | — |
| 2023-03-01 | $11.11 | $11.11 | 9,200 | — | — |
| 2023-02-28 | $11.15 | $11.15 | 400 | — | — |
| 2023-02-27 | $11.11 | $11.11 | 6,400 | — | — |
| 2023-02-24 | $11.17 | $11.17 | 300 | — | — |
| 2023-02-23 | $11.20 | $11.20 | 2,400 | — | — |
| 2023-02-22 | $11.23 | $11.23 | 200 | — | — |
| 2023-02-21 | $11.27 | $11.27 | 700 | — | — |
| 2023-02-17 | $11.34 | $11.34 | 1,100 | — | — |
| 2023-02-16 | $11.35 | $11.35 | 3,300 | — | — |
| 2023-02-15 | $11.19 | $11.19 | 21,300 | — | — |
| 2023-02-14 | $11.17 | $11.17 | 49,300 | — | — |
| 2023-02-13 | $11.36 | $11.36 | 32,800 | — | — |
| 2023-02-10 | $11.20 | $11.20 | 48,400 | — | — |
| 2023-02-09 | $11.37 | $11.37 | 93,800 | — | — |
| 2023-02-08 | $11.34 | $11.34 | 29,400 | — | — |
| 2023-02-07 | $11.53 | $11.53 | 25,800 | — | — |
| 2023-02-06 | $11.54 | $11.54 | 36,500 | — | — |
| 2023-02-03 | $11.56 | $11.56 | 33,800 | — | — |
| 2023-02-02 | $11.26 | $11.26 | 38,000 | — | — |
| 2023-02-01 | $11.17 | $11.17 | 30,400 | — | — |
| 2023-01-31 | $11.19 | $11.19 | 27,300 | — | — |
| 2023-01-30 | $11.25 | $11.25 | 24,900 | — | — |
| 2023-01-27 | $10.71 | $10.71 | 25,600 | — | — |
| 2023-01-26 | $11.35 | $11.35 | 21,600 | — | — |
| 2023-01-25 | $11.13 | $11.13 | 25,700 | — | — |
| 2023-01-24 | $11.11 | $11.11 | 12,600 | — | — |
| 2023-01-23 | $11.46 | $11.46 | 27,500 | — | — |
| 2023-01-20 | $11.00 | $11.00 | 19,100 | — | — |
| 2023-01-19 | $10.99 | $10.99 | 45,900 | — | — |
| 2023-01-18 | $11.18 | $11.18 | 17,300 | — | — |
| 2023-01-17 | $11.29 | $11.29 | 32,900 | — | — |
| 2023-01-13 | $11.60 | $11.60 | 47,400 | — | — |
| 2023-01-12 | $11.06 | $11.06 | 41,100 | — | — |
| 2023-01-11 | $11.13 | $11.13 | 12,800 | — | — |
| 2023-01-10 | $11.10 | $11.10 | 8,900 | — | — |
| 2023-01-09 | $11.08 | $11.08 | 57,600 | — | — |
| 2023-01-06 | $11.39 | $11.39 | 9,100 | — | — |
| 2023-01-05 | $11.10 | $11.10 | 32,500 | — | — |
| 2023-01-04 | $11.55 | $11.55 | 5,900 | — | — |
| 2023-01-03 | $11.17 | $11.17 | 4,400 | — | — |