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
- 2021-09-15 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 | $9.94 | $9.94 | 385,600 | — | — |
| 2023-12-28 | $10.21 | $10.21 | 468,100 | — | — |
| 2023-12-27 | $10.13 | $10.13 | 410,100 | — | — |
| 2023-12-26 | $10.13 | $10.13 | 431,100 | — | — |
| 2023-12-22 | $9.79 | $9.79 | 381,100 | — | — |
| 2023-12-21 | $9.59 | $9.59 | 560,300 | — | — |
| 2023-12-20 | $9.50 | $9.50 | 909,900 | — | — |
| 2023-12-19 | $9.52 | $9.52 | 810,200 | — | — |
| 2023-12-18 | $9.07 | $9.07 | 591,400 | — | — |
| 2023-12-15 | $8.82 | $8.82 | 941,600 | — | — |
| 2023-12-14 | $9.03 | $9.03 | 734,400 | — | — |
| 2023-12-13 | $8.85 | $8.85 | 564,500 | — | — |
| 2023-12-12 | $8.50 | $8.50 | 391,200 | — | — |
| 2023-12-11 | $8.56 | $8.56 | 377,500 | — | — |
| 2023-12-08 | $8.60 | $8.60 | 365,900 | — | — |
| 2023-12-07 | $8.46 | $8.46 | 463,200 | — | — |
| 2023-12-06 | $8.50 | $8.50 | 462,900 | — | — |
| 2023-12-05 | $8.47 | $8.47 | 982,500 | — | — |
| 2023-12-04 | $8.80 | $8.80 | 602,900 | — | — |
| 2023-12-01 | $8.52 | $8.52 | 398,600 | — | — |
| 2023-11-30 | $8.25 | $8.25 | 781,600 | — | — |
| 2023-11-29 | $8.10 | $8.10 | 383,100 | — | — |
| 2023-11-28 | $8.10 | $8.10 | 368,000 | — | — |
| 2023-11-27 | $7.99 | $7.99 | 548,700 | — | — |
| 2023-11-24 | $8.19 | $8.19 | 182,200 | — | — |
| 2023-11-22 | $8.04 | $8.04 | 320,000 | — | — |
| 2023-11-21 | $7.92 | $7.92 | 339,800 | — | — |
| 2023-11-20 | $8.25 | $8.25 | 386,200 | — | — |
| 2023-11-17 | $8.14 | $8.14 | 451,600 | — | — |
| 2023-11-16 | $7.98 | $7.98 | 620,600 | — | — |
| 2023-11-15 | $8.38 | $8.38 | 817,900 | — | — |
| 2023-11-14 | $8.29 | $8.29 | 756,800 | — | — |
| 2023-11-13 | $7.52 | $7.52 | 634,700 | — | — |
| 2023-11-10 | $7.18 | $7.18 | 483,900 | — | — |
| 2023-11-09 | $6.93 | $6.93 | 920,600 | — | — |
| 2023-11-08 | $7.45 | $7.45 | 802,100 | — | — |
| 2023-11-07 | $7.38 | $7.38 | 830,400 | — | — |
| 2023-11-06 | $7.49 | $7.49 | 1,201,900 | — | — |
| 2023-11-03 | $7.27 | $7.27 | 2,035,700 | — | — |
| 2023-11-02 | $6.06 | $6.06 | 1,002,200 | — | — |
| 2023-11-01 | $5.70 | $5.70 | 623,400 | — | — |
| 2023-10-31 | $5.76 | $5.76 | 500,000 | — | — |
| 2023-10-30 | $5.96 | $5.96 | 655,300 | — | — |
| 2023-10-27 | $5.94 | $5.94 | 478,000 | — | — |
| 2023-10-26 | $6.11 | $6.11 | 479,900 | — | — |
| 2023-10-25 | $6.15 | $6.15 | 774,300 | — | — |
| 2023-10-24 | $6.47 | $6.47 | 902,100 | — | — |
| 2023-10-23 | $6.32 | $6.32 | 754,900 | — | — |
| 2023-10-20 | $6.55 | $6.55 | 1,898,600 | — | — |
| 2023-10-19 | $7.58 | $7.58 | 2,607,100 | — | — |
| 2023-10-18 | $7.08 | $7.08 | 1,425,900 | — | — |
| 2023-10-17 | $6.97 | $6.97 | 3,573,200 | — | — |
| 2023-10-16 | $6.80 | $6.80 | 4,555,200 | — | — |
| 2023-10-13 | $6.81 | $6.81 | 1,927,900 | — | — |
| 2023-10-12 | $6.90 | $6.90 | 697,100 | — | — |
| 2023-10-11 | $7.10 | $7.10 | 727,900 | — | — |
| 2023-10-10 | $7.44 | $7.44 | 514,600 | — | — |
| 2023-10-09 | $7.45 | $7.45 | 751,000 | — | — |
| 2023-10-06 | $7.20 | $7.20 | 1,241,900 | — | — |
| 2023-10-05 | $7.33 | $7.33 | 1,176,600 | — | — |
| 2023-10-04 | $7.55 | $7.55 | 474,700 | — | — |
| 2023-10-03 | $7.60 | $7.60 | 438,500 | — | — |
| 2023-10-02 | $7.78 | $7.78 | 502,000 | — | — |
| 2023-09-29 | $7.99 | $7.99 | 493,800 | — | — |
| 2023-09-28 | $8.00 | $8.00 | 606,000 | — | — |
| 2023-09-27 | $7.89 | $7.89 | 490,300 | — | — |
| 2023-09-26 | $7.80 | $7.80 | 371,100 | — | — |
| 2023-09-25 | $7.90 | $7.90 | 333,800 | — | — |
| 2023-09-22 | $7.89 | $7.89 | 564,400 | — | — |
| 2023-09-21 | $7.81 | $7.81 | 483,200 | — | — |
| 2023-09-20 | $7.77 | $7.77 | 347,900 | — | — |
| 2023-09-19 | $7.90 | $7.90 | 679,400 | — | — |
| 2023-09-18 | $7.85 | $7.85 | 1,072,300 | — | — |
| 2023-09-15 | $8.11 | $8.11 | 864,900 | — | — |
| 2023-09-14 | $8.27 | $8.27 | 685,800 | — | — |
| 2023-09-13 | $8.31 | $8.31 | 792,000 | — | — |
| 2023-09-12 | $9.07 | $9.07 | 542,700 | — | — |
| 2023-09-11 | $9.04 | $9.04 | 777,300 | — | — |
| 2023-09-08 | $8.92 | $8.92 | 702,100 | — | — |
| 2023-09-07 | $8.91 | $8.91 | 380,500 | — | — |
| 2023-09-06 | $9.04 | $9.04 | 573,600 | — | — |
| 2023-09-05 | $9.10 | $9.10 | 701,100 | — | — |
| 2023-09-01 | $9.22 | $9.22 | 460,900 | — | — |
| 2023-08-31 | $9.40 | $9.40 | 491,600 | — | — |
| 2023-08-30 | $9.55 | $9.55 | 579,600 | — | — |
| 2023-08-29 | $9.47 | $9.47 | 521,300 | — | — |
| 2023-08-28 | $9.55 | $9.55 | 366,400 | — | — |
| 2023-08-25 | $9.38 | $9.38 | 749,500 | — | — |
| 2023-08-24 | $9.39 | $9.39 | 950,700 | — | — |
| 2023-08-23 | $9.45 | $9.45 | 1,855,000 | — | — |
| 2023-08-22 | $10.15 | $10.15 | 594,200 | — | — |
| 2023-08-21 | $9.98 | $9.98 | 335,200 | — | — |
| 2023-08-18 | $9.90 | $9.90 | 878,700 | — | — |
| 2023-08-17 | $10.00 | $10.00 | 544,100 | — | — |
| 2023-08-16 | $10.00 | $10.00 | 452,600 | — | — |
| 2023-08-15 | $10.13 | $10.13 | 945,600 | — | — |
| 2023-08-14 | $10.48 | $10.48 | 397,300 | — | — |
| 2023-08-11 | $10.55 | $10.55 | 468,000 | — | — |
| 2023-08-10 | $10.54 | $10.54 | 318,800 | — | — |
| 2023-08-09 | $10.81 | $10.81 | 406,300 | — | — |
| 2023-08-08 | $11.39 | $11.39 | 377,500 | — | — |
| 2023-08-07 | $11.34 | $11.34 | 313,000 | — | — |
| 2023-08-04 | $11.31 | $11.31 | 440,800 | — | — |
| 2023-08-03 | $10.96 | $10.96 | 414,600 | — | — |
| 2023-08-02 | $11.44 | $11.44 | 734,300 | — | — |
| 2023-08-01 | $11.34 | $11.34 | 600,400 | — | — |
| 2023-07-31 | $11.83 | $11.83 | 295,700 | — | — |
| 2023-07-28 | $11.63 | $11.63 | 313,800 | — | — |
| 2023-07-27 | $11.32 | $11.32 | 595,500 | — | — |
| 2023-07-26 | $12.10 | $12.10 | 527,500 | — | — |
| 2023-07-25 | $11.47 | $11.47 | 405,600 | — | — |
| 2023-07-24 | $11.38 | $11.38 | 707,000 | — | — |
| 2023-07-21 | $11.53 | $11.53 | 442,000 | — | — |
| 2023-07-20 | $11.58 | $11.58 | 328,600 | — | — |
| 2023-07-19 | $11.90 | $11.90 | 422,300 | — | — |
| 2023-07-18 | $12.12 | $12.12 | 463,600 | — | — |
| 2023-07-17 | $12.00 | $12.00 | 381,300 | — | — |
| 2023-07-14 | $11.66 | $11.66 | 397,900 | — | — |
| 2023-07-13 | $11.61 | $11.61 | 598,200 | — | — |
| 2023-07-12 | $11.81 | $11.81 | 443,000 | — | — |
| 2023-07-11 | $11.43 | $11.43 | 508,300 | — | — |
| 2023-07-10 | $11.18 | $11.18 | 827,700 | — | — |
| 2023-07-07 | $10.67 | $10.67 | 716,600 | — | — |
| 2023-07-06 | $10.64 | $10.64 | 367,600 | — | — |
| 2023-07-05 | $10.77 | $10.77 | 344,100 | — | — |
| 2023-07-03 | $11.00 | $11.00 | 239,300 | — | — |
| 2023-06-30 | $11.00 | $11.00 | 555,400 | — | — |
| 2023-06-29 | $10.81 | $10.81 | 543,800 | — | — |
| 2023-06-28 | $10.73 | $10.73 | 667,700 | — | — |
| 2023-06-27 | $10.56 | $10.56 | 480,300 | — | — |
| 2023-06-26 | $10.15 | $10.15 | 558,100 | — | — |
| 2023-06-23 | $9.86 | $9.86 | 5,689,900 | — | — |
| 2023-06-22 | $9.79 | $9.79 | 737,500 | — | — |
| 2023-06-21 | $9.77 | $9.77 | 1,097,500 | — | — |
| 2023-06-20 | $10.71 | $10.71 | 1,041,700 | — | — |
| 2023-06-16 | $10.80 | $10.80 | 700,300 | — | — |
| 2023-06-15 | $10.94 | $10.94 | 637,500 | — | — |
| 2023-06-14 | $10.59 | $10.59 | 594,000 | — | — |
| 2023-06-13 | $10.90 | $10.90 | 559,400 | — | — |
| 2023-06-12 | $10.63 | $10.63 | 653,700 | — | — |
| 2023-06-09 | $10.05 | $10.05 | 442,800 | — | — |
| 2023-06-08 | $10.26 | $10.26 | 581,800 | — | — |
| 2023-06-07 | $10.57 | $10.57 | 479,800 | — | — |
| 2023-06-06 | $10.89 | $10.89 | 701,400 | — | — |
| 2023-06-05 | $10.84 | $10.84 | 514,300 | — | — |
| 2023-06-02 | $10.92 | $10.92 | 1,004,400 | — | — |
| 2023-06-01 | $10.40 | $10.40 | 1,173,300 | — | — |
| 2023-05-31 | $9.74 | $9.74 | 827,700 | — | — |
| 2023-05-30 | $9.60 | $9.60 | 548,800 | — | — |
| 2023-05-26 | $9.38 | $9.38 | 614,800 | — | — |
| 2023-05-25 | $9.48 | $9.48 | 752,400 | — | — |
| 2023-05-24 | $9.35 | $9.35 | 510,400 | — | — |
| 2023-05-23 | $9.42 | $9.42 | 874,800 | — | — |
| 2023-05-22 | $9.60 | $9.60 | 577,000 | — | — |
| 2023-05-19 | $9.27 | $9.27 | 882,000 | — | — |
| 2023-05-18 | $9.17 | $9.17 | 978,300 | — | — |
| 2023-05-17 | $9.00 | $9.00 | 733,800 | — | — |
| 2023-05-16 | $9.02 | $9.02 | 618,800 | — | — |
| 2023-05-15 | $9.50 | $9.50 | 805,100 | — | — |
| 2023-05-12 | $9.12 | $9.12 | 1,984,400 | — | — |
| 2023-05-11 | $9.77 | $9.77 | 505,900 | — | — |
| 2023-05-10 | $9.81 | $9.81 | 805,100 | — | — |
| 2023-05-09 | $9.75 | $9.75 | 583,000 | — | — |
| 2023-05-08 | $10.07 | $10.07 | 848,300 | — | — |
| 2023-05-05 | $10.21 | $10.21 | 1,476,700 | — | — |
| 2023-05-04 | $9.90 | $9.90 | 1,521,400 | — | — |
| 2023-05-03 | $10.12 | $10.12 | 1,072,900 | — | — |
| 2023-05-02 | $10.01 | $10.01 | 926,900 | — | — |
| 2023-05-01 | $10.69 | $10.69 | 1,440,300 | — | — |
| 2023-04-28 | $10.70 | $10.70 | 535,800 | — | — |
| 2023-04-27 | $10.73 | $10.73 | 578,600 | — | — |
| 2023-04-26 | $10.63 | $10.63 | 403,700 | — | — |
| 2023-04-25 | $10.49 | $10.49 | 393,700 | — | — |
| 2023-04-24 | $11.48 | $11.48 | 425,100 | — | — |
| 2023-04-21 | $11.86 | $11.86 | 570,400 | — | — |
| 2023-04-20 | $11.04 | $11.04 | 817,200 | — | — |
| 2023-04-19 | $11.23 | $11.23 | 571,200 | — | — |
| 2023-04-18 | $10.98 | $10.98 | 385,500 | — | — |
| 2023-04-17 | $10.99 | $10.99 | 561,900 | — | — |
| 2023-04-14 | $10.82 | $10.82 | 354,200 | — | — |
| 2023-04-13 | $11.14 | $11.14 | 1,168,000 | — | — |
| 2023-04-12 | $10.85 | $10.85 | 1,057,800 | — | — |
| 2023-04-11 | $10.79 | $10.79 | 571,900 | — | — |
| 2023-04-10 | $10.45 | $10.45 | 396,600 | — | — |
| 2023-04-06 | $10.47 | $10.47 | 925,900 | — | — |
| 2023-04-05 | $10.19 | $10.19 | 516,200 | — | — |
| 2023-04-04 | $10.20 | $10.20 | 642,900 | — | — |
| 2023-04-03 | $10.16 | $10.16 | 855,800 | — | — |
| 2023-03-31 | $10.33 | $10.33 | 1,877,900 | — | — |
| 2023-03-30 | $9.72 | $9.72 | 1,256,600 | — | — |
| 2023-03-29 | $9.76 | $9.76 | 1,538,000 | — | — |
| 2023-03-28 | $9.78 | $9.78 | 831,100 | — | — |
| 2023-03-27 | $10.39 | $10.39 | 904,100 | — | — |
| 2023-03-24 | $10.28 | $10.28 | 719,500 | — | — |
| 2023-03-23 | $10.61 | $10.61 | 635,300 | — | — |
| 2023-03-22 | $10.89 | $10.89 | 1,422,700 | — | — |
| 2023-03-21 | $11.12 | $11.12 | 1,600,500 | — | — |
| 2023-03-20 | $10.76 | $10.76 | 1,934,400 | — | — |
| 2023-03-17 | $11.05 | $11.05 | 704,900 | — | — |
| 2023-03-16 | $11.35 | $11.35 | 977,500 | — | — |
| 2023-03-15 | $11.29 | $11.29 | 1,665,200 | — | — |
| 2023-03-14 | $11.89 | $11.89 | 606,300 | — | — |
| 2023-03-13 | $11.33 | $11.33 | 1,350,000 | — | — |
| 2023-03-10 | $11.03 | $11.03 | 880,300 | — | — |
| 2023-03-09 | $11.29 | $11.29 | 564,700 | — | — |
| 2023-03-08 | $11.75 | $11.75 | 407,500 | — | — |
| 2023-03-07 | $12.11 | $12.11 | 595,000 | — | — |
| 2023-03-06 | $11.85 | $11.85 | 617,900 | — | — |
| 2023-03-03 | $12.30 | $12.30 | 554,200 | — | — |
| 2023-03-02 | $11.88 | $11.88 | 705,900 | — | — |
| 2023-03-01 | $11.45 | $11.45 | 767,900 | — | — |
| 2023-02-28 | $11.42 | $11.42 | 1,223,100 | — | — |
| 2023-02-27 | $11.27 | $11.27 | 2,426,400 | — | — |
| 2023-02-24 | $12.02 | $12.02 | 1,603,800 | — | — |
| 2023-02-23 | $12.10 | $12.10 | 883,600 | — | — |
| 2023-02-22 | $11.61 | $11.61 | 1,136,100 | — | — |
| 2023-02-21 | $12.14 | $12.14 | 830,300 | — | — |
| 2023-02-17 | $12.28 | $12.28 | 2,313,300 | — | — |
| 2023-02-16 | $13.62 | $13.62 | 845,000 | — | — |
| 2023-02-15 | $14.01 | $14.01 | 885,900 | — | — |
| 2023-02-14 | $13.35 | $13.35 | 508,700 | — | — |
| 2023-02-13 | $12.97 | $12.97 | 450,200 | — | — |
| 2023-02-10 | $12.60 | $12.60 | 556,800 | — | — |
| 2023-02-09 | $12.73 | $12.73 | 467,800 | — | — |
| 2023-02-08 | $13.05 | $13.05 | 268,200 | — | — |
| 2023-02-07 | $13.17 | $13.17 | 393,500 | — | — |
| 2023-02-06 | $12.90 | $12.90 | 426,200 | — | — |
| 2023-02-03 | $13.12 | $13.12 | 521,400 | — | — |
| 2023-02-02 | $13.75 | $13.75 | 875,500 | — | — |
| 2023-02-01 | $13.01 | $13.01 | 706,500 | — | — |
| 2023-01-31 | $12.38 | $12.38 | 341,200 | — | — |
| 2023-01-30 | $11.99 | $11.99 | 500,700 | — | — |
| 2023-01-27 | $12.25 | $12.25 | 725,500 | — | — |
| 2023-01-26 | $11.77 | $11.77 | 652,200 | — | — |
| 2023-01-25 | $11.72 | $11.72 | 561,800 | — | — |
| 2023-01-24 | $11.71 | $11.71 | 377,300 | — | — |
| 2023-01-23 | $11.97 | $11.97 | 716,400 | — | — |
| 2023-01-20 | $11.44 | $11.44 | 302,500 | — | — |
| 2023-01-19 | $11.42 | $11.42 | 261,700 | — | — |
| 2023-01-18 | $11.59 | $11.59 | 497,400 | — | — |
| 2023-01-17 | $12.54 | $12.54 | 616,100 | — | — |
| 2023-01-13 | $12.40 | $12.40 | 288,000 | — | — |
| 2023-01-12 | $11.98 | $11.98 | 965,900 | — | — |
| 2023-01-11 | $12.43 | $12.43 | 827,900 | — | — |
| 2023-01-10 | $12.02 | $12.02 | 734,400 | — | — |
| 2023-01-09 | $11.53 | $11.53 | 1,229,000 | — | — |
| 2023-01-06 | $10.41 | $10.41 | 671,200 | — | — |
| 2023-01-05 | $10.59 | $10.59 | 747,900 | — | — |
| 2023-01-04 | $11.42 | $11.42 | 677,400 | — | — |
| 2023-01-03 | $11.20 | $11.20 | 853,000 | — | — |