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
- 2020-10-02 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 | $10.09 | $10.09 | 155,700 | — | — |
| 2023-12-28 | $10.26 | $10.26 | 120,800 | — | — |
| 2023-12-27 | $10.45 | $10.45 | 218,600 | — | — |
| 2023-12-26 | $10.55 | $10.55 | 245,100 | — | — |
| 2023-12-22 | $10.20 | $10.20 | 426,400 | — | — |
| 2023-12-21 | $9.57 | $9.57 | 312,900 | — | — |
| 2023-12-20 | $9.24 | $9.24 | 222,300 | — | — |
| 2023-12-19 | $9.33 | $9.33 | 238,300 | — | — |
| 2023-12-18 | $9.26 | $9.26 | 223,300 | — | — |
| 2023-12-15 | $9.21 | $9.21 | 585,100 | — | — |
| 2023-12-14 | $9.29 | $9.29 | 269,000 | — | — |
| 2023-12-13 | $9.65 | $9.65 | 174,300 | — | — |
| 2023-12-12 | $9.20 | $9.20 | 70,200 | — | — |
| 2023-12-11 | $9.29 | $9.29 | 123,000 | — | — |
| 2023-12-08 | $9.35 | $9.35 | 74,100 | — | — |
| 2023-12-07 | $9.29 | $9.29 | 133,900 | — | — |
| 2023-12-06 | $9.20 | $9.20 | 138,300 | — | — |
| 2023-12-05 | $9.11 | $9.11 | 111,700 | — | — |
| 2023-12-04 | $9.10 | $9.10 | 143,000 | — | — |
| 2023-12-01 | $8.68 | $8.68 | 295,000 | — | — |
| 2023-11-30 | $8.46 | $8.46 | 183,800 | — | — |
| 2023-11-29 | $8.62 | $8.62 | 199,700 | — | — |
| 2023-11-28 | $8.47 | $8.47 | 289,800 | — | — |
| 2023-11-27 | $8.87 | $8.87 | 79,300 | — | — |
| 2023-11-24 | $8.96 | $8.96 | 42,800 | — | — |
| 2023-11-22 | $8.89 | $8.89 | 100,100 | — | — |
| 2023-11-21 | $8.77 | $8.77 | 78,300 | — | — |
| 2023-11-20 | $8.78 | $8.78 | 116,400 | — | — |
| 2023-11-17 | $8.96 | $8.96 | 168,400 | — | — |
| 2023-11-16 | $9.13 | $9.13 | 72,500 | — | — |
| 2023-11-15 | $9.30 | $9.30 | 156,900 | — | — |
| 2023-11-14 | $9.39 | $9.39 | 174,300 | — | — |
| 2023-11-13 | $8.85 | $8.85 | 99,000 | — | — |
| 2023-11-10 | $8.86 | $8.86 | 120,400 | — | — |
| 2023-11-09 | $8.72 | $8.72 | 123,600 | — | — |
| 2023-11-08 | $8.85 | $8.85 | 119,300 | — | — |
| 2023-11-07 | $9.07 | $9.07 | 95,300 | — | — |
| 2023-11-06 | $9.14 | $9.14 | 113,800 | — | — |
| 2023-11-03 | $9.45 | $9.45 | 168,100 | — | — |
| 2023-11-02 | $9.46 | $9.46 | 152,600 | — | — |
| 2023-11-01 | $9.08 | $9.08 | 101,900 | — | — |
| 2023-10-31 | $9.41 | $9.41 | 136,500 | — | — |
| 2023-10-30 | $9.43 | $9.43 | 75,500 | — | — |
| 2023-10-27 | $9.31 | $9.31 | 106,400 | — | — |
| 2023-10-26 | $9.31 | $9.31 | 77,900 | — | — |
| 2023-10-25 | $9.17 | $9.17 | 71,000 | — | — |
| 2023-10-24 | $9.25 | $9.25 | 106,200 | — | — |
| 2023-10-23 | $9.41 | $9.41 | 142,400 | — | — |
| 2023-10-20 | $9.35 | $9.35 | 113,400 | — | — |
| 2023-10-19 | $9.34 | $9.34 | 98,200 | — | — |
| 2023-10-18 | $9.33 | $9.33 | 96,900 | — | — |
| 2023-10-17 | $9.52 | $9.52 | 185,200 | — | — |
| 2023-10-16 | $9.28 | $9.28 | 173,100 | — | — |
| 2023-10-13 | $9.03 | $9.03 | 157,700 | — | — |
| 2023-10-12 | $8.81 | $8.81 | 305,100 | — | — |
| 2023-10-11 | $9.51 | $9.51 | 93,900 | — | — |
| 2023-10-10 | $9.71 | $9.71 | 121,000 | — | — |
| 2023-10-09 | $9.77 | $9.77 | 517,000 | — | — |
| 2023-10-06 | $9.57 | $9.57 | 111,600 | — | — |
| 2023-10-05 | $9.58 | $9.58 | 147,900 | — | — |
| 2023-10-04 | $9.66 | $9.66 | 141,800 | — | — |
| 2023-10-03 | $9.63 | $9.63 | 155,800 | — | — |
| 2023-10-02 | $9.49 | $9.49 | 131,200 | — | — |
| 2023-09-29 | $9.68 | $9.68 | 227,500 | — | — |
| 2023-09-28 | $9.53 | $9.53 | 127,500 | — | — |
| 2023-09-27 | $9.52 | $9.52 | 134,500 | — | — |
| 2023-09-26 | $9.68 | $9.68 | 153,900 | — | — |
| 2023-09-25 | $9.87 | $9.87 | 126,900 | — | — |
| 2023-09-22 | $9.81 | $9.81 | 136,700 | — | — |
| 2023-09-21 | $9.73 | $9.73 | 149,400 | — | — |
| 2023-09-20 | $9.58 | $9.58 | 127,200 | — | — |
| 2023-09-19 | $9.64 | $9.64 | 127,400 | — | — |
| 2023-09-18 | $9.51 | $9.51 | 133,300 | — | — |
| 2023-09-15 | $9.34 | $9.34 | 389,800 | — | — |
| 2023-09-14 | $9.38 | $9.38 | 287,100 | — | — |
| 2023-09-13 | $9.34 | $9.34 | 346,600 | — | — |
| 2023-09-12 | $8.77 | $8.77 | 582,700 | — | — |
| 2023-09-11 | $8.98 | $8.98 | 479,400 | — | — |
| 2023-09-08 | $9.06 | $9.06 | 304,300 | — | — |
| 2023-09-07 | $9.05 | $9.05 | 179,900 | — | — |
| 2023-09-06 | $9.00 | $9.00 | 203,400 | — | — |
| 2023-09-05 | $9.04 | $9.04 | 170,700 | — | — |
| 2023-09-01 | $9.26 | $9.26 | 137,600 | — | — |
| 2023-08-31 | $9.52 | $9.52 | 144,900 | — | — |
| 2023-08-30 | $9.69 | $9.69 | 126,100 | — | — |
| 2023-08-29 | $9.65 | $9.65 | 151,600 | — | — |
| 2023-08-28 | $9.58 | $9.58 | 191,100 | — | — |
| 2023-08-25 | $9.55 | $9.55 | 88,700 | — | — |
| 2023-08-24 | $9.53 | $9.53 | 124,700 | — | — |
| 2023-08-23 | $9.47 | $9.47 | 134,800 | — | — |
| 2023-08-22 | $9.71 | $9.71 | 175,400 | — | — |
| 2023-08-21 | $9.93 | $9.93 | 164,400 | — | — |
| 2023-08-18 | $10.37 | $10.37 | 84,200 | — | — |
| 2023-08-17 | $10.54 | $10.54 | 68,300 | — | — |
| 2023-08-16 | $10.70 | $10.70 | 86,100 | — | — |
| 2023-08-15 | $11.01 | $11.01 | 56,600 | — | — |
| 2023-08-14 | $11.57 | $11.57 | 60,600 | — | — |
| 2023-08-11 | $11.52 | $11.52 | 102,100 | — | — |
| 2023-08-10 | $11.25 | $11.25 | 76,500 | — | — |
| 2023-08-09 | $11.16 | $11.16 | 57,200 | — | — |
| 2023-08-08 | $11.36 | $11.36 | 93,100 | — | — |
| 2023-08-07 | $11.52 | $11.52 | 86,800 | — | — |
| 2023-08-04 | $11.39 | $11.39 | 45,900 | — | — |
| 2023-08-03 | $11.46 | $11.46 | 64,400 | — | — |
| 2023-08-02 | $11.45 | $11.45 | 60,200 | — | — |
| 2023-08-01 | $11.56 | $11.56 | 68,800 | — | — |
| 2023-07-31 | $11.62 | $11.62 | 78,400 | — | — |
| 2023-07-28 | $11.66 | $11.66 | 55,900 | — | — |
| 2023-07-27 | $11.73 | $11.73 | 109,800 | — | — |
| 2023-07-26 | $11.93 | $11.93 | 92,100 | — | — |
| 2023-07-25 | $12.02 | $12.02 | 131,200 | — | — |
| 2023-07-24 | $12.14 | $12.14 | 126,000 | — | — |
| 2023-07-21 | $12.19 | $12.19 | 142,400 | — | — |
| 2023-07-20 | $12.00 | $12.00 | 83,900 | — | — |
| 2023-07-19 | $11.94 | $11.94 | 111,500 | — | — |
| 2023-07-18 | $11.87 | $11.87 | 103,500 | — | — |
| 2023-07-17 | $11.83 | $11.83 | 133,400 | — | — |
| 2023-07-14 | $11.52 | $11.52 | 102,500 | — | — |
| 2023-07-13 | $11.76 | $11.76 | 115,800 | — | — |
| 2023-07-12 | $11.61 | $11.61 | 118,000 | — | — |
| 2023-07-11 | $11.35 | $11.35 | 124,400 | — | — |
| 2023-07-10 | $11.60 | $11.60 | 142,900 | — | — |
| 2023-07-07 | $11.84 | $11.84 | 153,300 | — | — |
| 2023-07-06 | $12.15 | $12.15 | 159,500 | — | — |
| 2023-07-05 | $12.12 | $12.12 | 206,400 | — | — |
| 2023-07-03 | $12.21 | $12.21 | 166,100 | — | — |
| 2023-06-30 | $12.12 | $12.12 | 192,800 | — | — |
| 2023-06-29 | $12.12 | $12.12 | 137,400 | — | — |
| 2023-06-28 | $12.01 | $12.01 | 145,700 | — | — |
| 2023-06-27 | $11.80 | $11.80 | 289,400 | — | — |
| 2023-06-26 | $12.02 | $12.02 | 229,800 | — | — |
| 2023-06-23 | $12.10 | $12.10 | 1,289,100 | — | — |
| 2023-06-22 | $12.25 | $12.25 | 189,100 | — | — |
| 2023-06-21 | $12.07 | $12.07 | 121,800 | — | — |
| 2023-06-20 | $11.99 | $11.99 | 175,600 | — | — |
| 2023-06-16 | $12.04 | $12.04 | 523,500 | — | — |
| 2023-06-15 | $12.06 | $12.06 | 201,500 | — | — |
| 2023-06-14 | $11.98 | $11.98 | 201,600 | — | — |
| 2023-06-13 | $12.20 | $12.20 | 296,400 | — | — |
| 2023-06-12 | $12.66 | $12.66 | 289,300 | — | — |
| 2023-06-09 | $13.40 | $13.40 | 408,800 | — | — |
| 2023-06-08 | $12.52 | $12.52 | 167,400 | — | — |
| 2023-06-07 | $12.59 | $12.59 | 403,200 | — | — |
| 2023-06-06 | $12.83 | $12.83 | 160,800 | — | — |
| 2023-06-05 | $12.63 | $12.63 | 153,800 | — | — |
| 2023-06-02 | $12.82 | $12.82 | 232,200 | — | — |
| 2023-06-01 | $12.29 | $12.29 | 110,800 | — | — |
| 2023-05-31 | $12.20 | $12.20 | 162,700 | — | — |
| 2023-05-30 | $12.14 | $12.14 | 81,400 | — | — |
| 2023-05-26 | $12.51 | $12.51 | 110,400 | — | — |
| 2023-05-25 | $12.30 | $12.30 | 94,900 | — | — |
| 2023-05-24 | $12.23 | $12.23 | 75,500 | — | — |
| 2023-05-23 | $12.22 | $12.22 | 156,600 | — | — |
| 2023-05-22 | $12.14 | $12.14 | 153,600 | — | — |
| 2023-05-19 | $11.65 | $11.65 | 67,900 | — | — |
| 2023-05-18 | $11.64 | $11.64 | 70,300 | — | — |
| 2023-05-17 | $11.70 | $11.70 | 72,100 | — | — |
| 2023-05-16 | $11.57 | $11.57 | 56,000 | — | — |
| 2023-05-15 | $11.76 | $11.76 | 91,000 | — | — |
| 2023-05-12 | $11.73 | $11.73 | 47,100 | — | — |
| 2023-05-11 | $11.70 | $11.70 | 48,800 | — | — |
| 2023-05-10 | $11.61 | $11.61 | 72,800 | — | — |
| 2023-05-09 | $11.68 | $11.68 | 82,500 | — | — |
| 2023-05-08 | $11.92 | $11.92 | 65,800 | — | — |
| 2023-05-05 | $11.80 | $11.80 | 85,000 | — | — |
| 2023-05-04 | $11.66 | $11.66 | 81,400 | — | — |
| 2023-05-03 | $11.79 | $11.79 | 139,600 | — | — |
| 2023-05-02 | $11.59 | $11.59 | 91,800 | — | — |
| 2023-05-01 | $11.70 | $11.70 | 120,700 | — | — |
| 2023-04-28 | $11.39 | $11.39 | 96,300 | — | — |
| 2023-04-27 | $11.22 | $11.22 | 85,200 | — | — |
| 2023-04-26 | $11.09 | $11.09 | 82,200 | — | — |
| 2023-04-25 | $11.17 | $11.17 | 95,600 | — | — |
| 2023-04-24 | $11.20 | $11.20 | 86,300 | — | — |
| 2023-04-21 | $11.16 | $11.16 | 97,000 | — | — |
| 2023-04-20 | $11.05 | $11.05 | 64,600 | — | — |
| 2023-04-19 | $10.89 | $10.89 | 59,500 | — | — |
| 2023-04-18 | $10.92 | $10.92 | 84,400 | — | — |
| 2023-04-17 | $10.96 | $10.96 | 83,900 | — | — |
| 2023-04-14 | $10.99 | $10.99 | 89,100 | — | — |
| 2023-04-13 | $11.15 | $11.15 | 120,000 | — | — |
| 2023-04-12 | $11.03 | $11.03 | 57,400 | — | — |
| 2023-04-11 | $11.19 | $11.19 | 75,400 | — | — |
| 2023-04-10 | $11.11 | $11.11 | 96,900 | — | — |
| 2023-04-06 | $11.08 | $11.08 | 62,300 | — | — |
| 2023-04-05 | $11.01 | $11.01 | 66,100 | — | — |
| 2023-04-04 | $11.01 | $11.01 | 66,000 | — | — |
| 2023-04-03 | $11.18 | $11.18 | 111,400 | — | — |
| 2023-03-31 | $11.11 | $11.11 | 177,600 | — | — |
| 2023-03-30 | $10.95 | $10.95 | 82,800 | — | — |
| 2023-03-29 | $10.97 | $10.97 | 88,200 | — | — |
| 2023-03-28 | $11.00 | $11.00 | 81,000 | — | — |
| 2023-03-27 | $11.01 | $11.01 | 61,400 | — | — |
| 2023-03-24 | $10.97 | $10.97 | 130,300 | — | — |
| 2023-03-23 | $10.81 | $10.81 | 125,400 | — | — |
| 2023-03-22 | $10.94 | $10.94 | 123,200 | — | — |
| 2023-03-21 | $10.89 | $10.89 | 125,400 | — | — |
| 2023-03-20 | $10.79 | $10.79 | 175,500 | — | — |
| 2023-03-17 | $10.64 | $10.64 | 427,300 | — | — |
| 2023-03-16 | $10.56 | $10.56 | 126,300 | — | — |
| 2023-03-15 | $10.46 | $10.46 | 137,700 | — | — |
| 2023-03-14 | $10.53 | $10.53 | 173,000 | — | — |
| 2023-03-13 | $10.76 | $10.76 | 171,100 | — | — |
| 2023-03-10 | $10.42 | $10.42 | 345,400 | — | — |
| 2023-03-09 | $10.71 | $10.71 | 135,600 | — | — |
| 2023-03-08 | $11.01 | $11.01 | 107,100 | — | — |
| 2023-03-07 | $11.40 | $11.40 | 83,500 | — | — |
| 2023-03-06 | $11.49 | $11.49 | 109,500 | — | — |
| 2023-03-03 | $11.75 | $11.75 | 75,000 | — | — |
| 2023-03-02 | $11.64 | $11.64 | 117,500 | — | — |
| 2023-03-01 | $11.46 | $11.46 | 116,600 | — | — |
| 2023-02-28 | $11.52 | $11.52 | 159,800 | — | — |
| 2023-02-27 | $11.88 | $11.88 | 64,100 | — | — |
| 2023-02-24 | $11.93 | $11.93 | 61,900 | — | — |
| 2023-02-23 | $12.11 | $12.11 | 83,500 | — | — |
| 2023-02-22 | $11.97 | $11.97 | 143,400 | — | — |
| 2023-02-21 | $12.17 | $12.17 | 84,400 | — | — |
| 2023-02-17 | $12.33 | $12.33 | 82,700 | — | — |
| 2023-02-16 | $12.02 | $12.02 | 50,900 | — | — |
| 2023-02-15 | $12.13 | $12.13 | 48,000 | — | — |
| 2023-02-14 | $12.06 | $12.06 | 55,400 | — | — |
| 2023-02-13 | $12.23 | $12.23 | 58,600 | — | — |
| 2023-02-10 | $11.99 | $11.99 | 156,000 | — | — |
| 2023-02-09 | $12.20 | $12.20 | 68,000 | — | — |
| 2023-02-08 | $12.23 | $12.23 | 71,800 | — | — |
| 2023-02-07 | $12.08 | $12.08 | 97,100 | — | — |
| 2023-02-06 | $12.17 | $12.17 | 191,800 | — | — |
| 2023-02-03 | $12.36 | $12.36 | 83,500 | — | — |
| 2023-02-02 | $12.62 | $12.62 | 82,400 | — | — |
| 2023-02-01 | $12.60 | $12.60 | 107,700 | — | — |
| 2023-01-31 | $12.46 | $12.46 | 160,500 | — | — |
| 2023-01-30 | $12.26 | $12.26 | 91,200 | — | — |
| 2023-01-27 | $12.45 | $12.45 | 94,900 | — | — |
| 2023-01-26 | $12.48 | $12.48 | 88,200 | — | — |
| 2023-01-25 | $12.42 | $12.42 | 88,800 | — | — |
| 2023-01-24 | $12.22 | $12.22 | 74,200 | — | — |
| 2023-01-23 | $12.19 | $12.19 | 85,600 | — | — |
| 2023-01-20 | $11.99 | $11.99 | 112,000 | — | — |
| 2023-01-19 | $11.89 | $11.89 | 88,900 | — | — |
| 2023-01-18 | $11.98 | $11.98 | 119,600 | — | — |
| 2023-01-17 | $12.31 | $12.31 | 101,300 | — | — |
| 2023-01-13 | $12.09 | $12.09 | 95,900 | — | — |
| 2023-01-12 | $12.00 | $12.00 | 217,100 | — | — |
| 2023-01-11 | $11.61 | $11.61 | 165,000 | — | — |
| 2023-01-10 | $11.60 | $11.60 | 113,200 | — | — |
| 2023-01-09 | $11.74 | $11.74 | 175,400 | — | — |
| 2023-01-06 | $11.87 | $11.87 | 172,700 | — | — |
| 2023-01-05 | $11.70 | $11.70 | 151,200 | — | — |
| 2023-01-04 | $11.88 | $11.88 | 165,100 | — | — |
| 2023-01-03 | $11.71 | $11.71 | 221,500 | — | — |