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
- 2021-01-08 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 | $10.19 | $10.19 | 124,700 | — | — |
| 2023-12-28 | $10.23 | $10.23 | 82,500 | — | — |
| 2023-12-27 | $10.05 | $10.05 | 99,000 | — | — |
| 2023-12-26 | $9.61 | $9.61 | 109,500 | — | — |
| 2023-12-22 | $9.45 | $9.45 | 95,200 | — | — |
| 2023-12-21 | $9.48 | $9.48 | 121,400 | — | — |
| 2023-12-20 | $8.74 | $8.74 | 269,900 | — | — |
| 2023-12-19 | $9.18 | $9.18 | 481,000 | — | — |
| 2023-12-18 | $9.13 | $9.13 | 375,300 | — | — |
| 2023-12-15 | $8.24 | $8.24 | 1,107,900 | — | — |
| 2023-12-14 | $8.51 | $8.51 | 334,800 | — | — |
| 2023-12-13 | $8.48 | $8.48 | 219,000 | — | — |
| 2023-12-12 | $7.89 | $7.89 | 104,000 | — | — |
| 2023-12-11 | $7.93 | $7.93 | 175,400 | — | — |
| 2023-12-08 | $8.11 | $8.11 | 225,800 | — | — |
| 2023-12-07 | $8.10 | $8.10 | 234,700 | — | — |
| 2023-12-06 | $8.12 | $8.12 | 160,000 | — | — |
| 2023-12-05 | $8.44 | $8.44 | 299,800 | — | — |
| 2023-12-04 | $8.59 | $8.59 | 321,800 | — | — |
| 2023-12-01 | $8.66 | $8.66 | 291,600 | — | — |
| 2023-11-30 | $8.19 | $8.19 | 334,400 | — | — |
| 2023-11-29 | $8.61 | $8.61 | 118,900 | — | — |
| 2023-11-28 | $8.61 | $8.61 | 96,300 | — | — |
| 2023-11-27 | $8.51 | $8.51 | 100,000 | — | — |
| 2023-11-24 | $8.76 | $8.76 | 68,000 | — | — |
| 2023-11-22 | $8.48 | $8.48 | 61,100 | — | — |
| 2023-11-21 | $8.65 | $8.65 | 134,000 | — | — |
| 2023-11-20 | $8.76 | $8.76 | 104,800 | — | — |
| 2023-11-17 | $8.80 | $8.80 | 134,500 | — | — |
| 2023-11-16 | $8.97 | $8.97 | 90,200 | — | — |
| 2023-11-15 | $8.87 | $8.87 | 185,200 | — | — |
| 2023-11-14 | $9.49 | $9.49 | 489,500 | — | — |
| 2023-11-13 | $8.77 | $8.77 | 172,800 | — | — |
| 2023-11-10 | $9.09 | $9.09 | 182,200 | — | — |
| 2023-11-09 | $9.59 | $9.59 | 151,600 | — | — |
| 2023-11-08 | $9.94 | $9.94 | 123,100 | — | — |
| 2023-11-07 | $9.86 | $9.86 | 129,900 | — | — |
| 2023-11-06 | $9.80 | $9.80 | 106,300 | — | — |
| 2023-11-03 | $9.92 | $9.92 | 154,300 | — | — |
| 2023-11-02 | $9.40 | $9.40 | 130,600 | — | — |
| 2023-11-01 | $9.28 | $9.28 | 146,500 | — | — |
| 2023-10-31 | $9.33 | $9.33 | 134,500 | — | — |
| 2023-10-30 | $8.69 | $8.69 | 82,000 | — | — |
| 2023-10-27 | $8.43 | $8.43 | 101,900 | — | — |
| 2023-10-26 | $8.50 | $8.50 | 89,700 | — | — |
| 2023-10-25 | $8.52 | $8.52 | 146,200 | — | — |
| 2023-10-24 | $8.57 | $8.57 | 105,800 | — | — |
| 2023-10-23 | $8.41 | $8.41 | 114,200 | — | — |
| 2023-10-20 | $8.73 | $8.73 | 221,100 | — | — |
| 2023-10-19 | $8.56 | $8.56 | 150,900 | — | — |
| 2023-10-18 | $9.04 | $9.04 | 112,600 | — | — |
| 2023-10-17 | $9.02 | $9.02 | 164,200 | — | — |
| 2023-10-16 | $8.92 | $8.92 | 95,400 | — | — |
| 2023-10-13 | $8.80 | $8.80 | 160,200 | — | — |
| 2023-10-12 | $8.72 | $8.72 | 157,000 | — | — |
| 2023-10-11 | $8.72 | $8.72 | 132,300 | — | — |
| 2023-10-10 | $8.88 | $8.88 | 129,500 | — | — |
| 2023-10-09 | $8.75 | $8.75 | 676,700 | — | — |
| 2023-10-06 | $8.76 | $8.76 | 95,200 | — | — |
| 2023-10-05 | $8.63 | $8.63 | 94,400 | — | — |
| 2023-10-04 | $8.12 | $8.12 | 136,500 | — | — |
| 2023-10-03 | $8.15 | $8.15 | 118,800 | — | — |
| 2023-10-02 | $8.38 | $8.38 | 150,200 | — | — |
| 2023-09-29 | $9.05 | $9.05 | 129,800 | — | — |
| 2023-09-28 | $9.69 | $9.69 | 80,900 | — | — |
| 2023-09-27 | $10.14 | $10.14 | 81,500 | — | — |
| 2023-09-26 | $10.02 | $10.02 | 86,500 | — | — |
| 2023-09-25 | $9.69 | $9.69 | 133,300 | — | — |
| 2023-09-22 | $9.49 | $9.49 | 148,000 | — | — |
| 2023-09-21 | $9.61 | $9.61 | 106,700 | — | — |
| 2023-09-20 | $9.53 | $9.53 | 82,800 | — | — |
| 2023-09-19 | $10.24 | $10.24 | 226,600 | — | — |
| 2023-09-18 | $10.05 | $10.05 | 288,300 | — | — |
| 2023-09-15 | $9.96 | $9.96 | 680,200 | — | — |
| 2023-09-14 | $9.64 | $9.64 | 245,300 | — | — |
| 2023-09-13 | $9.86 | $9.86 | 237,200 | — | — |
| 2023-09-12 | $10.53 | $10.53 | 98,300 | — | — |
| 2023-09-11 | $10.58 | $10.58 | 104,200 | — | — |
| 2023-09-08 | $10.30 | $10.30 | 111,400 | — | — |
| 2023-09-07 | $10.60 | $10.60 | 120,200 | — | — |
| 2023-09-06 | $11.10 | $11.10 | 106,400 | — | — |
| 2023-09-05 | $11.24 | $11.24 | 318,900 | — | — |
| 2023-09-01 | $10.85 | $10.85 | 132,300 | — | — |
| 2023-08-31 | $10.35 | $10.35 | 237,600 | — | — |
| 2023-08-30 | $10.89 | $10.89 | 593,200 | — | — |
| 2023-08-29 | $10.90 | $10.90 | 55,400 | — | — |
| 2023-08-28 | $10.80 | $10.80 | 60,300 | — | — |
| 2023-08-25 | $10.90 | $10.90 | 74,000 | — | — |
| 2023-08-24 | $11.11 | $11.11 | 105,200 | — | — |
| 2023-08-23 | $11.28 | $11.28 | 99,700 | — | — |
| 2023-08-22 | $11.07 | $11.07 | 131,500 | — | — |
| 2023-08-21 | $10.54 | $10.54 | 97,700 | — | — |
| 2023-08-18 | $10.48 | $10.48 | 186,400 | — | — |
| 2023-08-17 | $10.08 | $10.08 | 175,500 | — | — |
| 2023-08-16 | $10.02 | $10.02 | 470,300 | — | — |
| 2023-08-15 | $10.21 | $10.21 | 168,000 | — | — |
| 2023-08-14 | $10.27 | $10.27 | 165,800 | — | — |
| 2023-08-11 | $10.81 | $10.81 | 210,700 | — | — |
| 2023-08-10 | $10.29 | $10.29 | 173,000 | — | — |
| 2023-08-09 | $10.36 | $10.36 | 143,800 | — | — |
| 2023-08-08 | $10.52 | $10.52 | 243,600 | — | — |
| 2023-08-07 | $10.07 | $10.07 | 162,500 | — | — |
| 2023-08-04 | $9.96 | $9.96 | 113,800 | — | — |
| 2023-08-03 | $10.01 | $10.01 | 186,000 | — | — |
| 2023-08-02 | $10.27 | $10.27 | 109,500 | — | — |
| 2023-08-01 | $10.38 | $10.38 | 84,200 | — | — |
| 2023-07-31 | $10.59 | $10.59 | 180,400 | — | — |
| 2023-07-28 | $10.20 | $10.20 | 98,800 | — | — |
| 2023-07-27 | $9.95 | $9.95 | 136,900 | — | — |
| 2023-07-26 | $10.10 | $10.10 | 135,000 | — | — |
| 2023-07-25 | $10.25 | $10.25 | 97,200 | — | — |
| 2023-07-24 | $10.32 | $10.32 | 116,200 | — | — |
| 2023-07-21 | $10.47 | $10.47 | 81,100 | — | — |
| 2023-07-20 | $10.93 | $10.93 | 436,800 | — | — |
| 2023-07-19 | $11.15 | $11.15 | 180,400 | — | — |
| 2023-07-18 | $11.35 | $11.35 | 218,200 | — | — |
| 2023-07-17 | $11.33 | $11.33 | 184,200 | — | — |
| 2023-07-14 | $11.72 | $11.72 | 232,200 | — | — |
| 2023-07-13 | $11.52 | $11.52 | 309,800 | — | — |
| 2023-07-12 | $10.37 | $10.37 | 201,600 | — | — |
| 2023-07-11 | $10.04 | $10.04 | 275,400 | — | — |
| 2023-07-10 | $9.98 | $9.98 | 167,800 | — | — |
| 2023-07-07 | $10.28 | $10.28 | 135,500 | — | — |
| 2023-07-06 | $10.48 | $10.48 | 126,600 | — | — |
| 2023-07-05 | $10.65 | $10.65 | 225,800 | — | — |
| 2023-07-03 | $10.70 | $10.70 | 114,200 | — | — |
| 2023-06-30 | $10.76 | $10.76 | 147,000 | — | — |
| 2023-06-29 | $11.00 | $11.00 | 125,100 | — | — |
| 2023-06-28 | $11.24 | $11.24 | 125,900 | — | — |
| 2023-06-27 | $11.43 | $11.43 | 185,000 | — | — |
| 2023-06-26 | $11.38 | $11.38 | 222,000 | — | — |
| 2023-06-23 | $12.42 | $12.42 | 694,500 | — | — |
| 2023-06-22 | $12.39 | $12.39 | 370,700 | — | — |
| 2023-06-21 | $12.87 | $12.87 | 457,400 | — | — |
| 2023-06-20 | $13.07 | $13.07 | 463,200 | — | — |
| 2023-06-16 | $13.05 | $13.05 | 2,890,600 | — | — |
| 2023-06-15 | $12.70 | $12.70 | 539,000 | — | — |
| 2023-06-14 | $11.77 | $11.77 | 333,000 | — | — |
| 2023-06-13 | $12.19 | $12.19 | 733,000 | — | — |
| 2023-06-12 | $12.71 | $12.71 | 305,700 | — | — |
| 2023-06-09 | $13.11 | $13.11 | 296,500 | — | — |
| 2023-06-08 | $13.00 | $13.00 | 328,900 | — | — |
| 2023-06-07 | $13.41 | $13.41 | 548,000 | — | — |
| 2023-06-06 | $12.29 | $12.29 | 437,200 | — | — |
| 2023-06-05 | $11.65 | $11.65 | 605,800 | — | — |
| 2023-06-02 | $10.53 | $10.53 | 258,300 | — | — |
| 2023-06-01 | $10.16 | $10.16 | 216,700 | — | — |
| 2023-05-31 | $10.28 | $10.28 | 509,200 | — | — |
| 2023-05-30 | $10.12 | $10.12 | 128,600 | — | — |
| 2023-05-26 | $10.05 | $10.05 | 2,061,600 | — | — |
| 2023-05-25 | $9.56 | $9.56 | 214,200 | — | — |
| 2023-05-24 | $9.19 | $9.19 | 134,400 | — | — |
| 2023-05-23 | $9.14 | $9.14 | 114,800 | — | — |
| 2023-05-22 | $9.14 | $9.14 | 128,600 | — | — |
| 2023-05-19 | $9.17 | $9.17 | 139,900 | — | — |
| 2023-05-18 | $8.80 | $8.80 | 144,600 | — | — |
| 2023-05-17 | $8.83 | $8.83 | 200,100 | — | — |
| 2023-05-16 | $9.13 | $9.13 | 346,500 | — | — |
| 2023-05-15 | $9.94 | $9.94 | 180,800 | — | — |
| 2023-05-12 | $9.76 | $9.76 | 505,500 | — | — |
| 2023-05-11 | $9.62 | $9.62 | 182,600 | — | — |
| 2023-05-10 | $9.64 | $9.64 | 305,000 | — | — |
| 2023-05-09 | $9.74 | $9.74 | 164,800 | — | — |
| 2023-05-08 | $9.51 | $9.51 | 145,900 | — | — |
| 2023-05-05 | $9.58 | $9.58 | 129,900 | — | — |
| 2023-05-04 | $9.60 | $9.60 | 116,300 | — | — |
| 2023-05-03 | $9.73 | $9.73 | 83,300 | — | — |
| 2023-05-02 | $9.76 | $9.76 | 96,500 | — | — |
| 2023-05-01 | $10.29 | $10.29 | 95,200 | — | — |
| 2023-04-28 | $9.73 | $9.73 | 132,600 | — | — |
| 2023-04-27 | $9.67 | $9.67 | 145,600 | — | — |
| 2023-04-26 | $10.02 | $10.02 | 101,600 | — | — |
| 2023-04-25 | $10.43 | $10.43 | 86,600 | — | — |
| 2023-04-24 | $10.68 | $10.68 | 110,300 | — | — |
| 2023-04-21 | $10.79 | $10.79 | 107,500 | — | — |
| 2023-04-20 | $10.49 | $10.49 | 132,500 | — | — |
| 2023-04-19 | $10.45 | $10.45 | 188,300 | — | — |
| 2023-04-18 | $10.27 | $10.27 | 99,700 | — | — |
| 2023-04-17 | $10.77 | $10.77 | 398,000 | — | — |
| 2023-04-14 | $10.02 | $10.02 | 194,400 | — | — |
| 2023-04-13 | $10.20 | $10.20 | 92,800 | — | — |
| 2023-04-12 | $9.93 | $9.93 | 134,800 | — | — |
| 2023-04-11 | $10.18 | $10.18 | 116,900 | — | — |
| 2023-04-10 | $10.27 | $10.27 | 153,700 | — | — |
| 2023-04-06 | $10.05 | $10.05 | 72,100 | — | — |
| 2023-04-05 | $10.00 | $10.00 | 145,000 | — | — |
| 2023-04-04 | $10.41 | $10.41 | 130,400 | — | — |
| 2023-04-03 | $10.50 | $10.50 | 172,400 | — | — |
| 2023-03-31 | $10.23 | $10.23 | 270,200 | — | — |
| 2023-03-30 | $10.20 | $10.20 | 212,900 | — | — |
| 2023-03-29 | $10.76 | $10.76 | 263,100 | — | — |
| 2023-03-28 | $10.48 | $10.48 | 121,400 | — | — |
| 2023-03-27 | $10.90 | $10.90 | 239,600 | — | — |
| 2023-03-24 | $10.51 | $10.51 | 148,200 | — | — |
| 2023-03-23 | $10.56 | $10.56 | 159,700 | — | — |
| 2023-03-22 | $10.43 | $10.43 | 152,100 | — | — |
| 2023-03-21 | $10.92 | $10.92 | 227,000 | — | — |
| 2023-03-20 | $10.88 | $10.88 | 327,000 | — | — |
| 2023-03-17 | $11.40 | $11.40 | 1,794,300 | — | — |
| 2023-03-16 | $10.86 | $10.86 | 325,900 | — | — |
| 2023-03-15 | $11.21 | $11.21 | 383,100 | — | — |
| 2023-03-14 | $11.42 | $11.42 | 310,300 | — | — |
| 2023-03-13 | $11.00 | $11.00 | 211,200 | — | — |
| 2023-03-10 | $10.89 | $10.89 | 263,100 | — | — |
| 2023-03-09 | $11.07 | $11.07 | 190,300 | — | — |
| 2023-03-08 | $11.06 | $11.06 | 135,200 | — | — |
| 2023-03-07 | $11.10 | $11.10 | 144,200 | — | — |
| 2023-03-06 | $11.32 | $11.32 | 250,000 | — | — |
| 2023-03-03 | $11.50 | $11.50 | 136,200 | — | — |
| 2023-03-02 | $11.31 | $11.31 | 123,100 | — | — |
| 2023-03-01 | $11.33 | $11.33 | 101,500 | — | — |
| 2023-02-28 | $11.29 | $11.29 | 218,400 | — | — |
| 2023-02-27 | $11.13 | $11.13 | 510,900 | — | — |
| 2023-02-24 | $11.00 | $11.00 | 190,800 | — | — |
| 2023-02-23 | $11.00 | $11.00 | 132,600 | — | — |
| 2023-02-22 | $11.03 | $11.03 | 113,900 | — | — |
| 2023-02-21 | $10.99 | $10.99 | 198,200 | — | — |
| 2023-02-17 | $11.34 | $11.34 | 141,600 | — | — |
| 2023-02-16 | $11.06 | $11.06 | 81,200 | — | — |
| 2023-02-15 | $11.55 | $11.55 | 407,400 | — | — |
| 2023-02-14 | $11.38 | $11.38 | 564,500 | — | — |
| 2023-02-13 | $11.05 | $11.05 | 106,100 | — | — |
| 2023-02-10 | $11.35 | $11.35 | 201,500 | — | — |
| 2023-02-09 | $11.40 | $11.40 | 193,600 | — | — |
| 2023-02-08 | $11.55 | $11.55 | 239,400 | — | — |
| 2023-02-07 | $11.44 | $11.44 | 137,400 | — | — |
| 2023-02-06 | $11.40 | $11.40 | 124,500 | — | — |
| 2023-02-03 | $11.77 | $11.77 | 351,200 | — | — |
| 2023-02-02 | $11.91 | $11.91 | 395,800 | — | — |
| 2023-02-01 | $11.58 | $11.58 | 136,600 | — | — |
| 2023-01-31 | $11.64 | $11.64 | 234,900 | — | — |
| 2023-01-30 | $11.31 | $11.31 | 152,900 | — | — |
| 2023-01-27 | $11.47 | $11.47 | 114,100 | — | — |
| 2023-01-26 | $11.15 | $11.15 | 75,700 | — | — |
| 2023-01-25 | $11.15 | $11.15 | 320,700 | — | — |
| 2023-01-24 | $11.06 | $11.06 | 430,900 | — | — |
| 2023-01-23 | $10.48 | $10.48 | 70,400 | — | — |
| 2023-01-20 | $10.64 | $10.64 | 69,900 | — | — |
| 2023-01-19 | $10.44 | $10.44 | 62,600 | — | — |
| 2023-01-18 | $10.50 | $10.50 | 76,300 | — | — |
| 2023-01-17 | $10.73 | $10.73 | 111,700 | — | — |
| 2023-01-13 | $10.98 | $10.98 | 149,100 | — | — |
| 2023-01-12 | $10.86 | $10.86 | 150,900 | — | — |
| 2023-01-11 | $10.25 | $10.25 | 161,000 | — | — |
| 2023-01-10 | $10.58 | $10.58 | 88,200 | — | — |
| 2023-01-09 | $10.49 | $10.49 | 57,100 | — | — |
| 2023-01-06 | $10.87 | $10.87 | 67,400 | — | — |
| 2023-01-05 | $10.88 | $10.88 | 129,200 | — | — |
| 2023-01-04 | $10.76 | $10.76 | 125,100 | — | — |
| 2023-01-03 | $10.68 | $10.68 | 169,400 | — | — |