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
- 2018-08-03 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 | $9.52 | $9.52 | 1,038,500 | — | — |
| 2023-12-28 | $9.71 | $9.71 | 646,800 | — | — |
| 2023-12-27 | $9.48 | $9.48 | 738,000 | — | — |
| 2023-12-26 | $9.49 | $9.49 | 680,500 | — | — |
| 2023-12-22 | $9.41 | $9.41 | 546,200 | — | — |
| 2023-12-21 | $9.46 | $9.46 | 400,500 | — | — |
| 2023-12-20 | $9.33 | $9.33 | 1,088,500 | — | — |
| 2023-12-19 | $9.82 | $9.82 | 1,107,900 | — | — |
| 2023-12-18 | $9.98 | $9.98 | 1,171,400 | — | — |
| 2023-12-15 | $10.16 | $10.16 | 2,955,500 | — | — |
| 2023-12-14 | $10.01 | $10.01 | 1,045,200 | — | — |
| 2023-12-13 | $9.83 | $9.83 | 1,174,900 | — | — |
| 2023-12-12 | $9.42 | $9.42 | 504,000 | — | — |
| 2023-12-11 | $9.24 | $9.24 | 523,400 | — | — |
| 2023-12-08 | $9.39 | $9.39 | 929,200 | — | — |
| 2023-12-07 | $9.21 | $9.21 | 693,800 | — | — |
| 2023-12-06 | $9.11 | $9.11 | 600,800 | — | — |
| 2023-12-05 | $9.30 | $9.30 | 670,600 | — | — |
| 2023-12-04 | $9.93 | $9.93 | 1,368,000 | — | — |
| 2023-12-01 | $9.46 | $9.46 | 785,100 | — | — |
| 2023-11-30 | $9.09 | $9.09 | 868,800 | — | — |
| 2023-11-29 | $9.21 | $9.21 | 704,700 | — | — |
| 2023-11-28 | $9.11 | $9.11 | 456,900 | — | — |
| 2023-11-27 | $9.25 | $9.25 | 685,400 | — | — |
| 2023-11-24 | $9.07 | $9.07 | 298,800 | — | — |
| 2023-11-22 | $9.10 | $9.10 | 521,000 | — | — |
| 2023-11-21 | $9.10 | $9.10 | 517,300 | — | — |
| 2023-11-20 | $9.14 | $9.14 | 906,200 | — | — |
| 2023-11-17 | $8.85 | $8.85 | 729,600 | — | — |
| 2023-11-16 | $8.54 | $8.54 | 682,100 | — | — |
| 2023-11-15 | $8.73 | $8.73 | 880,200 | — | — |
| 2023-11-14 | $8.77 | $8.77 | 1,293,600 | — | — |
| 2023-11-13 | $7.93 | $7.93 | 1,817,600 | — | — |
| 2023-11-10 | $8.22 | $8.22 | 1,967,300 | — | — |
| 2023-11-09 | $8.84 | $8.84 | 1,247,900 | — | — |
| 2023-11-08 | $9.11 | $9.11 | 388,800 | — | — |
| 2023-11-07 | $9.16 | $9.16 | 585,800 | — | — |
| 2023-11-06 | $9.06 | $9.06 | 582,900 | — | — |
| 2023-11-03 | $9.21 | $9.21 | 1,133,300 | — | — |
| 2023-11-02 | $8.89 | $8.89 | 698,300 | — | — |
| 2023-11-01 | $8.43 | $8.43 | 556,200 | — | — |
| 2023-10-31 | $8.49 | $8.49 | 1,059,000 | — | — |
| 2023-10-30 | $8.23 | $8.23 | 753,100 | — | — |
| 2023-10-27 | $8.15 | $8.15 | 1,105,800 | — | — |
| 2023-10-26 | $8.12 | $8.12 | 1,054,700 | — | — |
| 2023-10-25 | $8.66 | $8.66 | 602,100 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 649,900 | — | — |
| 2023-10-23 | $8.87 | $8.87 | 670,500 | — | — |
| 2023-10-20 | $8.70 | $8.70 | 963,900 | — | — |
| 2023-10-19 | $8.67 | $8.67 | 695,100 | — | — |
| 2023-10-18 | $8.52 | $8.52 | 929,500 | — | — |
| 2023-10-17 | $8.93 | $8.93 | 568,300 | — | — |
| 2023-10-16 | $9.01 | $9.01 | 910,500 | — | — |
| 2023-10-13 | $8.44 | $8.44 | 1,260,800 | — | — |
| 2023-10-12 | $8.72 | $8.72 | 651,600 | — | — |
| 2023-10-11 | $9.44 | $9.44 | 530,100 | — | — |
| 2023-10-10 | $9.57 | $9.57 | 635,100 | — | — |
| 2023-10-09 | $9.40 | $9.40 | 406,600 | — | — |
| 2023-10-06 | $9.58 | $9.58 | 625,200 | — | — |
| 2023-10-05 | $9.51 | $9.51 | 689,300 | — | — |
| 2023-10-04 | $9.65 | $9.65 | 650,800 | — | — |
| 2023-10-03 | $9.42 | $9.42 | 1,365,800 | — | — |
| 2023-10-02 | $10.33 | $10.33 | 835,000 | — | — |
| 2023-09-29 | $10.30 | $10.30 | 861,700 | — | — |
| 2023-09-28 | $10.66 | $10.66 | 754,800 | — | — |
| 2023-09-27 | $10.46 | $10.46 | 371,500 | — | — |
| 2023-09-26 | $10.30 | $10.30 | 408,800 | — | — |
| 2023-09-25 | $10.51 | $10.51 | 583,100 | — | — |
| 2023-09-22 | $10.16 | $10.16 | 485,100 | — | — |
| 2023-09-21 | $10.20 | $10.20 | 767,900 | — | — |
| 2023-09-20 | $10.97 | $10.97 | 689,900 | — | — |
| 2023-09-19 | $10.91 | $10.91 | 582,500 | — | — |
| 2023-09-18 | $10.90 | $10.90 | 732,600 | — | — |
| 2023-09-15 | $10.95 | $10.95 | 2,804,100 | — | — |
| 2023-09-14 | $11.26 | $11.26 | 817,300 | — | — |
| 2023-09-13 | $10.81 | $10.81 | 1,001,800 | — | — |
| 2023-09-12 | $10.42 | $10.42 | 1,039,500 | — | — |
| 2023-09-11 | $10.59 | $10.59 | 557,500 | — | — |
| 2023-09-08 | $10.40 | $10.40 | 913,100 | — | — |
| 2023-09-07 | $10.26 | $10.26 | 963,100 | — | — |
| 2023-09-06 | $9.98 | $9.98 | 598,200 | — | — |
| 2023-09-05 | $10.16 | $10.16 | 1,036,800 | — | — |
| 2023-09-01 | $9.89 | $9.89 | 1,022,600 | — | — |
| 2023-08-31 | $9.77 | $9.77 | 1,453,400 | — | — |
| 2023-08-30 | $10.04 | $10.04 | 1,182,200 | — | — |
| 2023-08-29 | $9.92 | $9.92 | 646,400 | — | — |
| 2023-08-28 | $9.95 | $9.95 | 571,300 | — | — |
| 2023-08-25 | $9.86 | $9.86 | 709,000 | — | — |
| 2023-08-24 | $9.66 | $9.66 | 791,400 | — | — |
| 2023-08-23 | $9.72 | $9.72 | 765,000 | — | — |
| 2023-08-22 | $9.56 | $9.56 | 534,000 | — | — |
| 2023-08-21 | $9.82 | $9.82 | 570,800 | — | — |
| 2023-08-18 | $9.93 | $9.93 | 899,400 | — | — |
| 2023-08-17 | $10.19 | $10.19 | 748,200 | — | — |
| 2023-08-16 | $10.55 | $10.55 | 1,179,800 | — | — |
| 2023-08-15 | $10.26 | $10.26 | 853,500 | — | — |
| 2023-08-14 | $10.49 | $10.49 | 1,453,400 | — | — |
| 2023-08-11 | $10.88 | $10.88 | 2,181,800 | — | — |
| 2023-08-10 | $10.23 | $10.23 | 1,448,700 | — | — |
| 2023-08-09 | $10.14 | $10.14 | 1,388,000 | — | — |
| 2023-08-08 | $11.48 | $11.48 | 758,800 | — | — |
| 2023-08-07 | $11.35 | $11.35 | 1,231,800 | — | — |
| 2023-08-04 | $11.22 | $11.22 | 753,800 | — | — |
| 2023-08-03 | $11.34 | $11.34 | 545,600 | — | — |
| 2023-08-02 | $11.25 | $11.25 | 1,306,800 | — | — |
| 2023-08-01 | $11.29 | $11.29 | 610,700 | — | — |
| 2023-07-31 | $11.36 | $11.36 | 654,700 | — | — |
| 2023-07-28 | $11.18 | $11.18 | 512,200 | — | — |
| 2023-07-27 | $10.83 | $10.83 | 413,500 | — | — |
| 2023-07-26 | $11.03 | $11.03 | 472,400 | — | — |
| 2023-07-25 | $11.05 | $11.05 | 400,000 | — | — |
| 2023-07-24 | $10.86 | $10.86 | 419,000 | — | — |
| 2023-07-21 | $10.74 | $10.74 | 575,400 | — | — |
| 2023-07-20 | $10.74 | $10.74 | 778,900 | — | — |
| 2023-07-19 | $11.25 | $11.25 | 671,300 | — | — |
| 2023-07-18 | $11.16 | $11.16 | 721,000 | — | — |
| 2023-07-17 | $11.40 | $11.40 | 1,167,700 | — | — |
| 2023-07-14 | $10.82 | $10.82 | 577,000 | — | — |
| 2023-07-13 | $11.18 | $11.18 | 480,300 | — | — |
| 2023-07-12 | $11.14 | $11.14 | 578,300 | — | — |
| 2023-07-11 | $10.99 | $10.99 | 796,800 | — | — |
| 2023-07-10 | $11.16 | $11.16 | 611,800 | — | — |
| 2023-07-07 | $10.98 | $10.98 | 691,500 | — | — |
| 2023-07-06 | $10.60 | $10.60 | 660,700 | — | — |
| 2023-07-05 | $10.61 | $10.61 | 1,815,000 | — | — |
| 2023-07-03 | $10.86 | $10.86 | 510,700 | — | — |
| 2023-06-30 | $10.91 | $10.91 | 1,285,200 | — | — |
| 2023-06-29 | $10.66 | $10.66 | 3,482,900 | — | — |
| 2023-06-28 | $9.59 | $9.59 | 1,261,000 | — | — |
| 2023-06-27 | $9.26 | $9.26 | 886,200 | — | — |
| 2023-06-26 | $9.07 | $9.07 | 1,136,500 | — | — |
| 2023-06-23 | $9.17 | $9.17 | 1,671,600 | — | — |
| 2023-06-22 | $9.38 | $9.38 | 973,600 | — | — |
| 2023-06-21 | $9.26 | $9.26 | 767,000 | — | — |
| 2023-06-20 | $9.49 | $9.49 | 1,228,500 | — | — |
| 2023-06-16 | $9.38 | $9.38 | 1,194,000 | — | — |
| 2023-06-15 | $9.49 | $9.49 | 944,200 | — | — |
| 2023-06-14 | $9.28 | $9.28 | 782,700 | — | — |
| 2023-06-13 | $9.37 | $9.37 | 1,322,000 | — | — |
| 2023-06-12 | $9.29 | $9.29 | 641,500 | — | — |
| 2023-06-09 | $9.09 | $9.09 | 816,000 | — | — |
| 2023-06-08 | $9.24 | $9.24 | 1,340,000 | — | — |
| 2023-06-07 | $9.67 | $9.67 | 853,300 | — | — |
| 2023-06-06 | $9.71 | $9.71 | 599,900 | — | — |
| 2023-06-05 | $9.56 | $9.56 | 866,800 | — | — |
| 2023-06-02 | $9.89 | $9.89 | 2,011,200 | — | — |
| 2023-06-01 | $9.60 | $9.60 | 1,226,300 | — | — |
| 2023-05-31 | $9.67 | $9.67 | 3,182,500 | — | — |
| 2023-05-30 | $9.66 | $9.66 | 1,523,400 | — | — |
| 2023-05-26 | $9.35 | $9.35 | 1,218,300 | — | — |
| 2023-05-25 | $9.29 | $9.29 | 738,500 | — | — |
| 2023-05-24 | $9.16 | $9.16 | 803,900 | — | — |
| 2023-05-23 | $9.25 | $9.25 | 1,061,900 | — | — |
| 2023-05-22 | $9.26 | $9.26 | 1,158,900 | — | — |
| 2023-05-19 | $9.25 | $9.25 | 1,228,100 | — | — |
| 2023-05-18 | $9.64 | $9.64 | 1,928,900 | — | — |
| 2023-05-17 | $9.26 | $9.26 | 1,576,700 | — | — |
| 2023-05-16 | $9.19 | $9.19 | 1,904,900 | — | — |
| 2023-05-15 | $9.45 | $9.45 | 3,451,400 | — | — |
| 2023-05-12 | $8.97 | $8.97 | 7,089,400 | — | — |
| 2023-05-11 | $7.05 | $7.05 | 1,283,300 | — | — |
| 2023-05-10 | $7.11 | $7.11 | 848,900 | — | — |
| 2023-05-09 | $6.90 | $6.90 | 624,100 | — | — |
| 2023-05-08 | $6.89 | $6.89 | 773,900 | — | — |
| 2023-05-05 | $6.69 | $6.69 | 783,100 | — | — |
| 2023-05-04 | $6.49 | $6.49 | 629,600 | — | — |
| 2023-05-03 | $6.47 | $6.47 | 708,000 | — | — |
| 2023-05-02 | $6.33 | $6.33 | 616,700 | — | — |
| 2023-05-01 | $6.63 | $6.63 | 692,900 | — | — |
| 2023-04-28 | $6.44 | $6.44 | 586,900 | — | — |
| 2023-04-27 | $6.40 | $6.40 | 598,300 | — | — |
| 2023-04-26 | $6.37 | $6.37 | 650,100 | — | — |
| 2023-04-25 | $6.23 | $6.23 | 799,400 | — | — |
| 2023-04-24 | $6.52 | $6.52 | 841,000 | — | — |
| 2023-04-21 | $6.71 | $6.71 | 1,074,900 | — | — |
| 2023-04-20 | $6.43 | $6.43 | 503,000 | — | — |
| 2023-04-19 | $6.45 | $6.45 | 503,300 | — | — |
| 2023-04-18 | $6.46 | $6.46 | 358,400 | — | — |
| 2023-04-17 | $6.49 | $6.49 | 479,500 | — | — |
| 2023-04-14 | $6.41 | $6.41 | 476,500 | — | — |
| 2023-04-13 | $6.54 | $6.54 | 653,800 | — | — |
| 2023-04-12 | $6.39 | $6.39 | 792,800 | — | — |
| 2023-04-11 | $6.40 | $6.40 | 654,000 | — | — |
| 2023-04-10 | $6.54 | $6.54 | 1,048,500 | — | — |
| 2023-04-06 | $6.52 | $6.52 | 1,162,200 | — | — |
| 2023-04-05 | $6.29 | $6.29 | 935,400 | — | — |
| 2023-04-04 | $6.27 | $6.27 | 1,079,600 | — | — |
| 2023-04-03 | $6.03 | $6.03 | 1,061,300 | — | — |
| 2023-03-31 | $6.06 | $6.06 | 1,131,700 | — | — |
| 2023-03-30 | $5.83 | $5.83 | 719,100 | — | — |
| 2023-03-29 | $5.72 | $5.72 | 1,165,700 | — | — |
| 2023-03-28 | $5.42 | $5.42 | 674,700 | — | — |
| 2023-03-27 | $5.49 | $5.49 | 775,000 | — | — |
| 2023-03-24 | $5.40 | $5.40 | 869,900 | — | — |
| 2023-03-23 | $5.59 | $5.59 | 947,100 | — | — |
| 2023-03-22 | $5.74 | $5.74 | 918,500 | — | — |
| 2023-03-21 | $5.70 | $5.70 | 795,500 | — | — |
| 2023-03-20 | $5.43 | $5.43 | 841,800 | — | — |
| 2023-03-17 | $5.77 | $5.77 | 2,036,900 | — | — |
| 2023-03-16 | $5.89 | $5.89 | 1,391,200 | — | — |
| 2023-03-15 | $5.74 | $5.74 | 1,378,500 | — | — |
| 2023-03-14 | $5.47 | $5.47 | 979,900 | — | — |
| 2023-03-13 | $5.30 | $5.30 | 1,582,700 | — | — |
| 2023-03-10 | $5.61 | $5.61 | 3,141,100 | — | — |
| 2023-03-09 | $5.96 | $5.96 | 6,277,900 | — | — |
| 2023-03-08 | $5.36 | $5.36 | 15,255,600 | — | — |
| 2023-03-07 | $3.57 | $3.57 | 1,669,600 | — | — |
| 2023-03-06 | $3.62 | $3.62 | 1,827,200 | — | — |
| 2023-03-03 | $3.73 | $3.73 | 756,400 | — | — |
| 2023-03-02 | $3.70 | $3.70 | 736,500 | — | — |
| 2023-03-01 | $3.65 | $3.65 | 737,800 | — | — |
| 2023-02-28 | $3.80 | $3.80 | 827,100 | — | — |
| 2023-02-27 | $3.82 | $3.82 | 453,300 | — | — |
| 2023-02-24 | $3.84 | $3.84 | 420,600 | — | — |
| 2023-02-23 | $3.96 | $3.96 | 653,500 | — | — |
| 2023-02-22 | $4.00 | $4.00 | 504,300 | — | — |
| 2023-02-21 | $4.12 | $4.12 | 368,200 | — | — |
| 2023-02-17 | $4.37 | $4.37 | 270,200 | — | — |
| 2023-02-16 | $4.32 | $4.32 | 294,700 | — | — |
| 2023-02-15 | $4.40 | $4.40 | 263,600 | — | — |
| 2023-02-14 | $4.29 | $4.29 | 361,200 | — | — |
| 2023-02-13 | $4.23 | $4.23 | 291,500 | — | — |
| 2023-02-10 | $4.21 | $4.21 | 272,600 | — | — |
| 2023-02-09 | $4.21 | $4.21 | 416,300 | — | — |
| 2023-02-08 | $4.31 | $4.31 | 511,600 | — | — |
| 2023-02-07 | $4.39 | $4.39 | 463,400 | — | — |
| 2023-02-06 | $4.20 | $4.20 | 369,300 | — | — |
| 2023-02-03 | $4.32 | $4.32 | 570,900 | — | — |
| 2023-02-02 | $4.31 | $4.31 | 1,115,000 | — | — |
| 2023-02-01 | $3.88 | $3.88 | 1,359,200 | — | — |
| 2023-01-31 | $3.75 | $3.75 | 1,108,100 | — | — |
| 2023-01-30 | $3.68 | $3.68 | 292,300 | — | — |
| 2023-01-27 | $3.72 | $3.72 | 429,000 | — | — |
| 2023-01-26 | $3.72 | $3.72 | 472,400 | — | — |
| 2023-01-25 | $3.74 | $3.74 | 263,900 | — | — |
| 2023-01-24 | $3.77 | $3.77 | 309,800 | — | — |
| 2023-01-23 | $3.90 | $3.90 | 643,600 | — | — |
| 2023-01-20 | $3.87 | $3.87 | 832,700 | — | — |
| 2023-01-19 | $3.89 | $3.89 | 551,200 | — | — |
| 2023-01-18 | $4.05 | $4.05 | 430,200 | — | — |
| 2023-01-17 | $4.02 | $4.02 | 533,700 | — | — |
| 2023-01-13 | $3.93 | $3.93 | 538,400 | — | — |
| 2023-01-12 | $3.84 | $3.84 | 715,900 | — | — |
| 2023-01-11 | $3.74 | $3.74 | 541,200 | — | — |
| 2023-01-10 | $3.88 | $3.88 | 693,600 | — | — |
| 2023-01-09 | $3.82 | $3.82 | 345,300 | — | — |
| 2023-01-06 | $3.79 | $3.79 | 355,500 | — | — |
| 2023-01-05 | $3.59 | $3.59 | 368,600 | — | — |
| 2023-01-04 | $3.70 | $3.70 | 401,200 | — | — |
| 2023-01-03 | $3.66 | $3.66 | 566,400 | — | — |