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
- 2020-08-05 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 | $9.73 | $9.73 | 662,200 | — | — |
| 2023-12-28 | $10.12 | $10.12 | 727,900 | — | — |
| 2023-12-27 | $10.08 | $10.08 | 543,800 | — | — |
| 2023-12-26 | $9.90 | $9.90 | 352,100 | — | — |
| 2023-12-22 | $9.70 | $9.70 | 402,900 | — | — |
| 2023-12-21 | $9.58 | $9.58 | 422,100 | — | — |
| 2023-12-20 | $9.26 | $9.26 | 609,200 | — | — |
| 2023-12-19 | $9.65 | $9.65 | 574,400 | — | — |
| 2023-12-18 | $9.29 | $9.29 | 631,100 | — | — |
| 2023-12-15 | $9.33 | $9.33 | 1,057,600 | — | — |
| 2023-12-14 | $9.63 | $9.63 | 914,700 | — | — |
| 2023-12-13 | $9.32 | $9.32 | 627,900 | — | — |
| 2023-12-12 | $8.86 | $8.86 | 525,800 | — | — |
| 2023-12-11 | $9.01 | $9.01 | 497,900 | — | — |
| 2023-12-08 | $9.10 | $9.10 | 423,500 | — | — |
| 2023-12-07 | $8.97 | $8.97 | 416,100 | — | — |
| 2023-12-06 | $9.22 | $9.22 | 936,400 | — | — |
| 2023-12-05 | $9.24 | $9.24 | 361,700 | — | — |
| 2023-12-04 | $9.36 | $9.36 | 401,700 | — | — |
| 2023-12-01 | $9.34 | $9.34 | 573,900 | — | — |
| 2023-11-30 | $8.72 | $8.72 | 681,900 | — | — |
| 2023-11-29 | $8.89 | $8.89 | 498,500 | — | — |
| 2023-11-28 | $8.89 | $8.89 | 741,600 | — | — |
| 2023-11-27 | $8.65 | $8.65 | 527,900 | — | — |
| 2023-11-24 | $8.71 | $8.71 | 247,300 | — | — |
| 2023-11-22 | $8.62 | $8.62 | 653,800 | — | — |
| 2023-11-21 | $8.85 | $8.85 | 522,500 | — | — |
| 2023-11-20 | $9.36 | $9.36 | 505,000 | — | — |
| 2023-11-17 | $9.25 | $9.25 | 681,800 | — | — |
| 2023-11-16 | $9.01 | $9.01 | 762,000 | — | — |
| 2023-11-15 | $9.30 | $9.30 | 878,000 | — | — |
| 2023-11-14 | $9.29 | $9.29 | 972,000 | — | — |
| 2023-11-13 | $8.50 | $8.50 | 536,800 | — | — |
| 2023-11-10 | $8.42 | $8.42 | 993,300 | — | — |
| 2023-11-09 | $8.40 | $8.40 | 1,310,300 | — | — |
| 2023-11-08 | $8.94 | $8.94 | 1,940,200 | — | — |
| 2023-11-07 | $10.04 | $10.04 | 1,068,000 | — | — |
| 2023-11-06 | $9.66 | $9.66 | 625,400 | — | — |
| 2023-11-03 | $9.95 | $9.95 | 1,163,100 | — | — |
| 2023-11-02 | $9.29 | $9.29 | 701,600 | — | — |
| 2023-11-01 | $8.87 | $8.87 | 667,200 | — | — |
| 2023-10-31 | $8.89 | $8.89 | 463,600 | — | — |
| 2023-10-30 | $8.78 | $8.78 | 385,000 | — | — |
| 2023-10-27 | $8.93 | $8.93 | 429,900 | — | — |
| 2023-10-26 | $8.96 | $8.96 | 505,000 | — | — |
| 2023-10-25 | $9.20 | $9.20 | 588,700 | — | — |
| 2023-10-24 | $9.68 | $9.68 | 556,100 | — | — |
| 2023-10-23 | $9.33 | $9.33 | 502,100 | — | — |
| 2023-10-20 | $9.45 | $9.45 | 703,600 | — | — |
| 2023-10-19 | $9.57 | $9.57 | 655,300 | — | — |
| 2023-10-18 | $9.57 | $9.57 | 447,700 | — | — |
| 2023-10-17 | $9.67 | $9.67 | 487,200 | — | — |
| 2023-10-16 | $9.46 | $9.46 | 903,600 | — | — |
| 2023-10-13 | $8.94 | $8.94 | 683,100 | — | — |
| 2023-10-12 | $9.29 | $9.29 | 941,700 | — | — |
| 2023-10-11 | $9.74 | $9.74 | 535,200 | — | — |
| 2023-10-10 | $9.98 | $9.98 | 810,900 | — | — |
| 2023-10-09 | $9.79 | $9.79 | 607,600 | — | — |
| 2023-10-06 | $9.77 | $9.77 | 800,400 | — | — |
| 2023-10-05 | $9.45 | $9.45 | 740,500 | — | — |
| 2023-10-04 | $9.63 | $9.63 | 547,600 | — | — |
| 2023-10-03 | $9.54 | $9.54 | 961,500 | — | — |
| 2023-10-02 | $9.91 | $9.91 | 762,400 | — | — |
| 2023-09-29 | $9.87 | $9.87 | 678,900 | — | — |
| 2023-09-28 | $9.73 | $9.73 | 2,523,100 | — | — |
| 2023-09-27 | $9.75 | $9.75 | 738,200 | — | — |
| 2023-09-26 | $9.58 | $9.58 | 2,721,400 | — | — |
| 2023-09-25 | $9.76 | $9.76 | 499,200 | — | — |
| 2023-09-22 | $9.71 | $9.71 | 1,054,400 | — | — |
| 2023-09-21 | $9.79 | $9.79 | 1,332,700 | — | — |
| 2023-09-20 | $10.16 | $10.16 | 408,400 | — | — |
| 2023-09-19 | $10.31 | $10.31 | 520,700 | — | — |
| 2023-09-18 | $10.23 | $10.23 | 1,061,500 | — | — |
| 2023-09-15 | $10.48 | $10.48 | 1,674,000 | — | — |
| 2023-09-14 | $10.65 | $10.65 | 1,136,200 | — | — |
| 2023-09-13 | $10.76 | $10.76 | 791,500 | — | — |
| 2023-09-12 | $10.86 | $10.86 | 673,500 | — | — |
| 2023-09-11 | $10.90 | $10.90 | 465,100 | — | — |
| 2023-09-08 | $10.76 | $10.76 | 730,100 | — | — |
| 2023-09-07 | $10.99 | $10.99 | 1,323,700 | — | — |
| 2023-09-06 | $11.00 | $11.00 | 1,193,200 | — | — |
| 2023-09-05 | $11.11 | $11.11 | 1,211,400 | — | — |
| 2023-09-01 | $10.85 | $10.85 | 577,900 | — | — |
| 2023-08-31 | $10.60 | $10.60 | 722,700 | — | — |
| 2023-08-30 | $10.58 | $10.58 | 483,300 | — | — |
| 2023-08-29 | $10.41 | $10.41 | 992,300 | — | — |
| 2023-08-28 | $10.36 | $10.36 | 493,100 | — | — |
| 2023-08-25 | $10.47 | $10.47 | 507,400 | — | — |
| 2023-08-24 | $10.39 | $10.39 | 468,300 | — | — |
| 2023-08-23 | $10.70 | $10.70 | 395,700 | — | — |
| 2023-08-22 | $10.65 | $10.65 | 749,700 | — | — |
| 2023-08-21 | $10.66 | $10.66 | 359,200 | — | — |
| 2023-08-18 | $10.72 | $10.72 | 556,200 | — | — |
| 2023-08-17 | $10.63 | $10.63 | 1,053,300 | — | — |
| 2023-08-16 | $10.78 | $10.78 | 614,400 | — | — |
| 2023-08-15 | $10.87 | $10.87 | 481,900 | — | — |
| 2023-08-14 | $11.11 | $11.11 | 915,800 | — | — |
| 2023-08-11 | $10.94 | $10.94 | 474,300 | — | — |
| 2023-08-10 | $10.76 | $10.76 | 1,651,700 | — | — |
| 2023-08-09 | $10.96 | $10.96 | 1,403,800 | — | — |
| 2023-08-08 | $10.93 | $10.93 | 1,191,100 | — | — |
| 2023-08-07 | $11.39 | $11.39 | 1,471,700 | — | — |
| 2023-08-04 | $12.08 | $12.08 | 4,168,200 | — | — |
| 2023-08-03 | $9.53 | $9.53 | 1,396,600 | — | — |
| 2023-08-02 | $10.03 | $10.03 | 1,023,100 | — | — |
| 2023-08-01 | $10.50 | $10.50 | 1,107,400 | — | — |
| 2023-07-31 | $10.81 | $10.81 | 1,321,100 | — | — |
| 2023-07-28 | $10.22 | $10.22 | 717,300 | — | — |
| 2023-07-27 | $9.95 | $9.95 | 569,400 | — | — |
| 2023-07-26 | $10.13 | $10.13 | 767,800 | — | — |
| 2023-07-25 | $10.07 | $10.07 | 1,105,300 | — | — |
| 2023-07-24 | $9.96 | $9.96 | 531,600 | — | — |
| 2023-07-21 | $10.05 | $10.05 | 505,500 | — | — |
| 2023-07-20 | $10.23 | $10.23 | 825,700 | — | — |
| 2023-07-19 | $10.41 | $10.41 | 894,400 | — | — |
| 2023-07-18 | $10.47 | $10.47 | 754,300 | — | — |
| 2023-07-17 | $10.43 | $10.43 | 635,500 | — | — |
| 2023-07-14 | $10.36 | $10.36 | 822,000 | — | — |
| 2023-07-13 | $10.50 | $10.50 | 823,600 | — | — |
| 2023-07-12 | $10.32 | $10.32 | 629,800 | — | — |
| 2023-07-11 | $10.29 | $10.29 | 1,065,100 | — | — |
| 2023-07-10 | $10.07 | $10.07 | 1,101,100 | — | — |
| 2023-07-07 | $9.63 | $9.63 | 561,700 | — | — |
| 2023-07-06 | $9.51 | $9.51 | 738,000 | — | — |
| 2023-07-05 | $9.57 | $9.57 | 683,200 | — | — |
| 2023-07-03 | $9.90 | $9.90 | 343,900 | — | — |
| 2023-06-30 | $9.95 | $9.95 | 702,200 | — | — |
| 2023-06-29 | $9.78 | $9.78 | 725,400 | — | — |
| 2023-06-28 | $9.79 | $9.79 | 1,115,200 | — | — |
| 2023-06-27 | $9.40 | $9.40 | 1,067,900 | — | — |
| 2023-06-26 | $9.11 | $9.11 | 719,400 | — | — |
| 2023-06-23 | $9.09 | $9.09 | 1,580,500 | — | — |
| 2023-06-22 | $9.03 | $9.03 | 658,100 | — | — |
| 2023-06-21 | $9.06 | $9.06 | 880,900 | — | — |
| 2023-06-20 | $9.24 | $9.24 | 724,600 | — | — |
| 2023-06-16 | $9.56 | $9.56 | 1,270,000 | — | — |
| 2023-06-15 | $9.67 | $9.67 | 771,400 | — | — |
| 2023-06-14 | $9.49 | $9.49 | 1,122,900 | — | — |
| 2023-06-13 | $9.83 | $9.83 | 1,160,400 | — | — |
| 2023-06-12 | $9.49 | $9.49 | 736,100 | — | — |
| 2023-06-09 | $9.28 | $9.28 | 880,100 | — | — |
| 2023-06-08 | $9.31 | $9.31 | 1,046,300 | — | — |
| 2023-06-07 | $9.33 | $9.33 | 1,178,900 | — | — |
| 2023-06-06 | $9.49 | $9.49 | 1,677,500 | — | — |
| 2023-06-05 | $8.95 | $8.95 | 946,900 | — | — |
| 2023-06-02 | $9.33 | $9.33 | 1,578,500 | — | — |
| 2023-06-01 | $8.84 | $8.84 | 2,402,800 | — | — |
| 2023-05-31 | $7.97 | $7.97 | 2,528,400 | — | — |
| 2023-05-30 | $7.44 | $7.44 | 2,227,500 | — | — |
| 2023-05-26 | $7.63 | $7.63 | 1,048,900 | — | — |
| 2023-05-25 | $7.42 | $7.42 | 996,300 | — | — |
| 2023-05-24 | $7.90 | $7.90 | 638,600 | — | — |
| 2023-05-23 | $7.90 | $7.90 | 1,325,400 | — | — |
| 2023-05-22 | $8.28 | $8.28 | 1,786,500 | — | — |
| 2023-05-19 | $7.13 | $7.13 | 747,400 | — | — |
| 2023-05-18 | $7.24 | $7.24 | 633,200 | — | — |
| 2023-05-17 | $7.36 | $7.36 | 751,200 | — | — |
| 2023-05-16 | $7.26 | $7.26 | 1,409,100 | — | — |
| 2023-05-15 | $7.57 | $7.57 | 1,043,100 | — | — |
| 2023-05-12 | $7.05 | $7.05 | 742,800 | — | — |
| 2023-05-11 | $7.03 | $7.03 | 608,100 | — | — |
| 2023-05-10 | $7.37 | $7.37 | 1,538,700 | — | — |
| 2023-05-09 | $7.04 | $7.04 | 754,200 | — | — |
| 2023-05-08 | $7.08 | $7.08 | 810,500 | — | — |
| 2023-05-05 | $7.28 | $7.28 | 1,080,700 | — | — |
| 2023-05-04 | $7.27 | $7.27 | 865,400 | — | — |
| 2023-05-03 | $7.04 | $7.04 | 819,600 | — | — |
| 2023-05-02 | $7.17 | $7.17 | 750,300 | — | — |
| 2023-05-01 | $7.48 | $7.48 | 1,198,200 | — | — |
| 2023-04-28 | $7.39 | $7.39 | 1,775,400 | — | — |
| 2023-04-27 | $7.54 | $7.54 | 1,030,200 | — | — |
| 2023-04-26 | $7.68 | $7.68 | 936,100 | — | — |
| 2023-04-25 | $7.74 | $7.74 | 1,113,800 | — | — |
| 2023-04-24 | $8.50 | $8.50 | 435,400 | — | — |
| 2023-04-21 | $8.56 | $8.56 | 527,600 | — | — |
| 2023-04-20 | $8.24 | $8.24 | 352,000 | — | — |
| 2023-04-19 | $8.52 | $8.52 | 363,000 | — | — |
| 2023-04-18 | $8.71 | $8.71 | 714,200 | — | — |
| 2023-04-17 | $8.27 | $8.27 | 366,500 | — | — |
| 2023-04-14 | $8.13 | $8.13 | 488,200 | — | — |
| 2023-04-13 | $8.29 | $8.29 | 756,600 | — | — |
| 2023-04-12 | $8.18 | $8.18 | 502,300 | — | — |
| 2023-04-11 | $8.43 | $8.43 | 580,300 | — | — |
| 2023-04-10 | $8.39 | $8.39 | 786,500 | — | — |
| 2023-04-06 | $8.34 | $8.34 | 347,300 | — | — |
| 2023-04-05 | $8.28 | $8.28 | 642,800 | — | — |
| 2023-04-04 | $8.89 | $8.89 | 475,400 | — | — |
| 2023-04-03 | $8.84 | $8.84 | 453,200 | — | — |
| 2023-03-31 | $8.94 | $8.94 | 927,800 | — | — |
| 2023-03-30 | $8.52 | $8.52 | 410,300 | — | — |
| 2023-03-29 | $8.55 | $8.55 | 681,800 | — | — |
| 2023-03-28 | $8.38 | $8.38 | 687,600 | — | — |
| 2023-03-27 | $8.53 | $8.53 | 465,600 | — | — |
| 2023-03-24 | $8.53 | $8.53 | 740,400 | — | — |
| 2023-03-23 | $8.72 | $8.72 | 537,700 | — | — |
| 2023-03-22 | $8.59 | $8.59 | 579,600 | — | — |
| 2023-03-21 | $8.94 | $8.94 | 601,500 | — | — |
| 2023-03-20 | $8.43 | $8.43 | 558,000 | — | — |
| 2023-03-17 | $8.53 | $8.53 | 876,300 | — | — |
| 2023-03-16 | $8.76 | $8.76 | 831,300 | — | — |
| 2023-03-15 | $8.47 | $8.47 | 949,800 | — | — |
| 2023-03-14 | $8.57 | $8.57 | 616,800 | — | — |
| 2023-03-13 | $8.53 | $8.53 | 1,103,000 | — | — |
| 2023-03-10 | $8.64 | $8.64 | 1,164,700 | — | — |
| 2023-03-09 | $9.15 | $9.15 | 888,800 | — | — |
| 2023-03-08 | $9.46 | $9.46 | 551,800 | — | — |
| 2023-03-07 | $9.78 | $9.78 | 861,800 | — | — |
| 2023-03-06 | $9.88 | $9.88 | 1,160,900 | — | — |
| 2023-03-03 | $10.42 | $10.42 | 3,060,000 | — | — |
| 2023-03-02 | $9.74 | $9.74 | 831,000 | — | — |
| 2023-03-01 | $9.38 | $9.38 | 698,600 | — | — |
| 2023-02-28 | $9.52 | $9.52 | 1,001,500 | — | — |
| 2023-02-27 | $9.79 | $9.79 | 1,303,200 | — | — |
| 2023-02-24 | $9.15 | $9.15 | 5,790,300 | — | — |
| 2023-02-23 | $11.33 | $11.33 | 900,100 | — | — |
| 2023-02-22 | $11.28 | $11.28 | 1,554,700 | — | — |
| 2023-02-21 | $10.75 | $10.75 | 1,347,700 | — | — |
| 2023-02-17 | $11.11 | $11.11 | 1,340,900 | — | — |
| 2023-02-16 | $11.21 | $11.21 | 6,385,300 | — | — |
| 2023-02-15 | $12.10 | $12.10 | 990,400 | — | — |
| 2023-02-14 | $11.52 | $11.52 | 581,600 | — | — |
| 2023-02-13 | $11.03 | $11.03 | 653,800 | — | — |
| 2023-02-10 | $11.17 | $11.17 | 727,900 | — | — |
| 2023-02-09 | $11.11 | $11.11 | 616,500 | — | — |
| 2023-02-08 | $11.43 | $11.43 | 744,800 | — | — |
| 2023-02-07 | $11.50 | $11.50 | 1,046,300 | — | — |
| 2023-02-06 | $11.94 | $11.94 | 1,093,900 | — | — |
| 2023-02-03 | $12.14 | $12.14 | 927,800 | — | — |
| 2023-02-02 | $12.88 | $12.88 | 1,275,300 | — | — |
| 2023-02-01 | $12.59 | $12.59 | 1,232,300 | — | — |
| 2023-01-31 | $12.26 | $12.26 | 610,200 | — | — |
| 2023-01-30 | $12.04 | $12.04 | 537,900 | — | — |
| 2023-01-27 | $12.56 | $12.56 | 752,900 | — | — |
| 2023-01-26 | $12.56 | $12.56 | 1,077,800 | — | — |
| 2023-01-25 | $11.95 | $11.95 | 752,300 | — | — |
| 2023-01-24 | $11.46 | $11.46 | 946,500 | — | — |
| 2023-01-23 | $11.96 | $11.96 | 1,237,300 | — | — |
| 2023-01-20 | $10.84 | $10.84 | 800,200 | — | — |
| 2023-01-19 | $10.61 | $10.61 | 947,300 | — | — |
| 2023-01-18 | $11.00 | $11.00 | 1,168,900 | — | — |
| 2023-01-17 | $10.98 | $10.98 | 1,462,900 | — | — |
| 2023-01-13 | $10.21 | $10.21 | 619,800 | — | — |
| 2023-01-12 | $9.93 | $9.93 | 746,900 | — | — |
| 2023-01-11 | $9.68 | $9.68 | 1,094,100 | — | — |
| 2023-01-10 | $9.22 | $9.22 | 1,077,000 | — | — |
| 2023-01-09 | $8.85 | $8.85 | 1,338,100 | — | — |
| 2023-01-06 | $8.33 | $8.33 | 885,600 | — | — |
| 2023-01-05 | $8.01 | $8.01 | 1,044,700 | — | — |
| 2023-01-04 | $8.27 | $8.27 | 1,505,500 | — | — |
| 2023-01-03 | $8.39 | $8.39 | 694,500 | — | — |