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
- 2017-09-29 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 | $9.77 | $13.75 | 616,800 | — | — |
| 2023-12-28 | $9.96 | $14.02 | 395,400 | — | — |
| 2023-12-27 | $10.03 | $14.12 | 410,500 | — | — |
| 2023-12-26 | $10.20 | $14.36 | 448,200 | — | — |
| 2023-12-22 | $10.05 | $14.14 | 568,700 | — | — |
| 2023-12-21 | $9.92 | $13.96 | 947,500 | — | — |
| 2023-12-20 | $9.75 | $13.72 | 847,600 | — | — |
| 2023-12-19 | $9.80 | $13.79 | 949,500 | — | — |
| 2023-12-18 | $9.58 | $13.48 | 652,100 | — | — |
| 2023-12-15 | $9.60 | $13.51 | 1,581,700 | — | — |
| 2023-12-14 | $9.88 | $13.90 | 607,900 | — | — |
| 2023-12-13 | $9.72 | $13.68 | 646,100 | — | — |
| 2023-12-12 | $9.37 | $13.19 | 322,000 | — | — |
| 2023-12-11 | $9.55 | $13.44 | 488,500 | — | — |
| 2023-12-08 | $9.67 | $13.61 | 370,600 | — | — |
| 2023-12-07 | $9.72 | $13.68 | 623,500 | — | — |
| 2023-12-06 | $9.66 | $13.60 | 816,500 | — | — |
| 2023-12-05 | $9.66 | $13.60 | 394,800 | — | — |
| 2023-12-04 | $9.89 | $13.92 | 670,200 | — | — |
| 2023-12-01 | $9.83 | $13.83 | 655,400 | — | — |
| 2023-11-30 | $9.52 | $13.40 | 660,500 | — | — |
| 2023-11-29 | $9.61 | $13.52 | 588,500 | — | — |
| 2023-11-28 | $9.58 | $13.48 | 596,400 | — | — |
| 2023-11-27 | $9.66 | $13.60 | 904,000 | — | — |
| 2023-11-24 | $9.81 | $13.81 | 521,500 | — | — |
| 2023-11-22 | $9.66 | $13.60 | 420,600 | — | — |
| 2023-11-21 | $9.61 | $13.52 | 633,800 | — | — |
| 2023-11-20 | $9.75 | $13.72 | 693,900 | — | — |
| 2023-11-17 | $9.51 | $13.38 | 483,100 | — | — |
| 2023-11-16 | $9.38 | $13.20 | 433,900 | — | — |
| 2023-11-15 | $9.53 | $13.41 | 565,200 | — | — |
| 2023-11-14 | $9.57 | $13.47 | 699,300 | — | — |
| 2023-11-13 | $8.99 | $12.65 | 677,400 | — | — |
| 2023-11-10 | $8.83 | $12.43 | 735,700 | — | — |
| 2023-11-09 | $8.81 | $12.40 | 661,300 | — | — |
| 2023-11-08 | $9.01 | $12.68 | 572,100 | — | — |
| 2023-11-07 | $9.20 | $12.95 | 491,400 | — | — |
| 2023-11-06 | $9.16 | $12.89 | 1,013,100 | — | — |
| 2023-11-03 | $9.42 | $13.26 | 1,161,300 | — | — |
| 2023-11-02 | $8.98 | $12.64 | 1,809,300 | — | — |
| 2023-11-01 | $9.02 | $12.69 | 679,300 | — | — |
| 2023-10-31 | $9.20 | $12.95 | 637,000 | — | — |
| 2023-10-30 | $9.07 | $12.76 | 507,000 | — | — |
| 2023-10-27 | $9.09 | $12.79 | 529,400 | — | — |
| 2023-10-26 | $9.10 | $12.81 | 522,200 | — | — |
| 2023-10-25 | $8.99 | $12.65 | 817,400 | — | — |
| 2023-10-24 | $9.18 | $12.92 | 490,200 | — | — |
| 2023-10-23 | $9.11 | $12.82 | 639,100 | — | — |
| 2023-10-20 | $9.27 | $13.05 | 652,800 | — | — |
| 2023-10-19 | $9.14 | $12.86 | 714,200 | — | — |
| 2023-10-18 | $9.25 | $13.02 | 680,900 | — | — |
| 2023-10-17 | $9.65 | $13.58 | 831,400 | — | — |
| 2023-10-16 | $9.44 | $13.29 | 675,100 | — | — |
| 2023-10-13 | $9.34 | $13.14 | 610,500 | — | — |
| 2023-10-12 | $9.57 | $13.47 | 620,000 | — | — |
| 2023-10-11 | $9.86 | $13.88 | 310,900 | — | — |
| 2023-10-10 | $9.85 | $13.86 | 461,000 | — | — |
| 2023-10-09 | $9.78 | $13.76 | 402,300 | — | — |
| 2023-10-06 | $9.87 | $13.89 | 554,800 | — | — |
| 2023-10-05 | $9.80 | $13.79 | 657,300 | — | — |
| 2023-10-04 | $9.81 | $13.81 | 548,100 | — | — |
| 2023-10-03 | $9.54 | $13.43 | 637,100 | — | — |
| 2023-10-02 | $9.65 | $13.58 | 444,600 | — | — |
| 2023-09-29 | $9.84 | $13.85 | 788,300 | — | — |
| 2023-09-28 | $10.00 | $14.07 | 409,900 | — | — |
| 2023-09-27 | $9.77 | $13.75 | 438,200 | — | — |
| 2023-09-26 | $9.65 | $13.58 | 623,400 | — | — |
| 2023-09-25 | $9.90 | $13.93 | 863,800 | — | — |
| 2023-09-22 | $9.91 | $13.95 | 483,800 | — | — |
| 2023-09-21 | $10.00 | $14.07 | 683,800 | — | — |
| 2023-09-20 | $10.08 | $14.19 | 610,200 | — | — |
| 2023-09-19 | $10.08 | $14.19 | 637,600 | — | — |
| 2023-09-18 | $10.18 | $14.33 | 472,100 | — | — |
| 2023-09-15 | $10.52 | $14.81 | 3,055,700 | — | — |
| 2023-09-14 | $10.47 | $14.74 | 607,200 | — | — |
| 2023-09-13 | $10.18 | $14.33 | 685,400 | — | — |
| 2023-09-12 | $10.33 | $14.54 | 566,900 | — | — |
| 2023-09-11 | $10.09 | $14.20 | 710,900 | — | — |
| 2023-09-08 | $9.80 | $13.79 | 519,500 | — | — |
| 2023-09-07 | $9.92 | $13.96 | 811,200 | — | — |
| 2023-09-06 | $10.17 | $14.31 | 510,300 | — | — |
| 2023-09-05 | $10.13 | $14.26 | 622,800 | — | — |
| 2023-09-01 | $10.35 | $14.57 | 427,300 | — | — |
| 2023-08-31 | $10.24 | $14.41 | 633,200 | — | — |
| 2023-08-30 | $10.12 | $14.24 | 606,300 | — | — |
| 2023-08-29 | $10.03 | $14.12 | 540,500 | — | — |
| 2023-08-28 | $10.00 | $14.07 | 854,600 | — | — |
| 2023-08-25 | $9.86 | $13.88 | 810,700 | — | — |
| 2023-08-24 | $9.53 | $13.41 | 439,000 | — | — |
| 2023-08-23 | $9.55 | $13.44 | 460,100 | — | — |
| 2023-08-22 | $9.60 | $13.51 | 655,200 | — | — |
| 2023-08-21 | $9.52 | $13.40 | 573,400 | — | — |
| 2023-08-18 | $9.78 | $13.76 | 930,800 | — | — |
| 2023-08-17 | $9.74 | $13.71 | 572,800 | — | — |
| 2023-08-16 | $10.04 | $14.13 | 584,000 | — | — |
| 2023-08-15 | $10.20 | $14.36 | 750,700 | — | — |
| 2023-08-14 | $10.39 | $14.62 | 743,200 | — | — |
| 2023-08-11 | $10.19 | $14.34 | 750,000 | — | — |
| 2023-08-10 | $10.07 | $14.17 | 745,000 | — | — |
| 2023-08-09 | $10.14 | $14.27 | 723,300 | — | — |
| 2023-08-08 | $9.88 | $13.90 | 844,800 | — | — |
| 2023-08-07 | $10.02 | $14.10 | 1,111,300 | — | — |
| 2023-08-04 | $10.01 | $14.09 | 1,860,000 | — | — |
| 2023-08-03 | $10.32 | $14.52 | 3,319,900 | — | — |
| 2023-08-02 | $12.09 | $17.02 | 740,700 | — | — |
| 2023-08-01 | $12.32 | $17.34 | 497,300 | — | — |
| 2023-07-31 | $12.29 | $17.30 | 366,300 | — | — |
| 2023-07-28 | $12.26 | $17.25 | 499,500 | — | — |
| 2023-07-27 | $12.20 | $17.17 | 568,200 | — | — |
| 2023-07-26 | $12.19 | $17.16 | 471,500 | — | — |
| 2023-07-25 | $12.19 | $17.16 | 564,700 | — | — |
| 2023-07-24 | $11.97 | $16.85 | 1,061,500 | — | — |
| 2023-07-21 | $12.09 | $17.02 | 575,000 | — | — |
| 2023-07-20 | $11.98 | $16.86 | 885,100 | — | — |
| 2023-07-19 | $12.00 | $16.89 | 760,400 | — | — |
| 2023-07-18 | $11.94 | $16.80 | 871,400 | — | — |
| 2023-07-17 | $11.73 | $16.51 | 653,800 | — | — |
| 2023-07-14 | $11.85 | $16.68 | 800,800 | — | — |
| 2023-07-13 | $11.99 | $16.87 | 612,000 | — | — |
| 2023-07-12 | $11.95 | $16.82 | 712,000 | — | — |
| 2023-07-11 | $11.85 | $16.68 | 689,500 | — | — |
| 2023-07-10 | $11.73 | $16.51 | 751,900 | — | — |
| 2023-07-07 | $11.66 | $16.41 | 901,900 | — | — |
| 2023-07-06 | $11.52 | $16.21 | 745,500 | — | — |
| 2023-07-05 | $11.33 | $15.95 | 1,115,300 | — | — |
| 2023-07-03 | $11.56 | $16.27 | 370,400 | — | — |
| 2023-06-30 | $11.46 | $16.13 | 930,700 | — | — |
| 2023-06-29 | $11.15 | $15.69 | 759,300 | — | — |
| 2023-06-28 | $10.84 | $15.26 | 521,400 | — | — |
| 2023-06-27 | $10.81 | $15.21 | 498,900 | — | — |
| 2023-06-26 | $10.61 | $14.93 | 738,900 | — | — |
| 2023-06-23 | $10.28 | $14.47 | 2,714,700 | — | — |
| 2023-06-22 | $10.50 | $14.78 | 495,600 | — | — |
| 2023-06-21 | $10.61 | $14.93 | 528,500 | — | — |
| 2023-06-20 | $10.56 | $14.86 | 800,200 | — | — |
| 2023-06-16 | $10.50 | $14.78 | 1,451,500 | — | — |
| 2023-06-15 | $10.78 | $15.17 | 960,100 | — | — |
| 2023-06-14 | $10.69 | $15.04 | 960,800 | — | — |
| 2023-06-13 | $10.80 | $15.20 | 806,100 | — | — |
| 2023-06-12 | $10.59 | $14.90 | 1,003,700 | — | — |
| 2023-06-09 | $10.65 | $14.99 | 1,217,700 | — | — |
| 2023-06-08 | $10.82 | $15.23 | 656,200 | — | — |
| 2023-06-07 | $10.87 | $15.30 | 735,400 | — | — |
| 2023-06-06 | $10.79 | $15.19 | 868,100 | — | — |
| 2023-06-05 | $10.66 | $15.00 | 4,006,400 | — | — |
| 2023-06-02 | $10.44 | $14.69 | 890,100 | — | — |
| 2023-06-01 | $9.99 | $14.06 | 970,400 | — | — |
| 2023-05-31 | $10.04 | $14.13 | 1,715,500 | — | — |
| 2023-05-30 | $10.54 | $14.83 | 1,652,100 | — | — |
| 2023-05-26 | $10.51 | $14.79 | 1,840,400 | — | — |
| 2023-05-25 | $10.66 | $15.00 | 2,250,200 | — | — |
| 2023-05-24 | $10.63 | $14.96 | 6,502,600 | — | — |
| 2023-05-23 | $11.30 | $15.90 | 942,000 | — | — |
| 2023-05-22 | $11.39 | $16.03 | 840,000 | — | — |
| 2023-05-19 | $11.25 | $15.83 | 771,100 | — | — |
| 2023-05-18 | $11.01 | $15.50 | 744,100 | — | — |
| 2023-05-17 | $10.70 | $15.06 | 586,800 | — | — |
| 2023-05-16 | $10.62 | $14.95 | 630,600 | — | — |
| 2023-05-15 | $10.75 | $15.13 | 634,100 | — | — |
| 2023-05-12 | $10.49 | $14.76 | 619,900 | — | — |
| 2023-05-11 | $10.41 | $14.65 | 441,500 | — | — |
| 2023-05-10 | $10.37 | $14.59 | 861,600 | — | — |
| 2023-05-09 | $10.23 | $14.40 | 1,032,500 | — | — |
| 2023-05-08 | $10.51 | $14.79 | 1,135,400 | — | — |
| 2023-05-05 | $10.60 | $14.92 | 1,675,800 | — | — |
| 2023-05-04 | $10.63 | $14.96 | 1,492,900 | — | — |
| 2023-05-03 | $11.41 | $16.06 | 1,005,500 | — | — |
| 2023-05-02 | $11.51 | $16.20 | 672,100 | — | — |
| 2023-05-01 | $11.56 | $16.27 | 1,058,100 | — | — |
| 2023-04-28 | $11.35 | $15.97 | 1,046,700 | — | — |
| 2023-04-27 | $10.98 | $15.45 | 648,500 | — | — |
| 2023-04-26 | $10.90 | $15.34 | 547,700 | — | — |
| 2023-04-25 | $11.02 | $15.51 | 722,500 | — | — |
| 2023-04-24 | $11.37 | $16.00 | 335,000 | — | — |
| 2023-04-21 | $11.29 | $15.89 | 425,300 | — | — |
| 2023-04-20 | $11.38 | $16.02 | 404,200 | — | — |
| 2023-04-19 | $11.39 | $16.03 | 346,500 | — | — |
| 2023-04-18 | $11.30 | $15.90 | 604,200 | — | — |
| 2023-04-17 | $11.50 | $16.18 | 511,800 | — | — |
| 2023-04-14 | $11.50 | $16.18 | 611,900 | — | — |
| 2023-04-13 | $11.67 | $16.42 | 572,800 | — | — |
| 2023-04-12 | $11.57 | $16.28 | 613,200 | — | — |
| 2023-04-11 | $11.60 | $16.33 | 1,077,200 | — | — |
| 2023-04-10 | $10.93 | $15.38 | 889,200 | — | — |
| 2023-04-06 | $10.87 | $15.30 | 605,100 | — | — |
| 2023-04-05 | $10.86 | $15.28 | 481,700 | — | — |
| 2023-04-04 | $10.89 | $15.33 | 588,400 | — | — |
| 2023-04-03 | $10.98 | $15.45 | 651,100 | — | — |
| 2023-03-31 | $11.05 | $15.55 | 982,900 | — | — |
| 2023-03-30 | $10.84 | $15.26 | 400,400 | — | — |
| 2023-03-29 | $10.84 | $15.26 | 647,900 | — | — |
| 2023-03-28 | $10.69 | $15.04 | 659,900 | — | — |
| 2023-03-27 | $10.50 | $14.78 | 524,000 | — | — |
| 2023-03-24 | $10.43 | $14.68 | 716,000 | — | — |
| 2023-03-23 | $10.20 | $14.36 | 867,500 | — | — |
| 2023-03-22 | $10.25 | $14.43 | 897,800 | — | — |
| 2023-03-21 | $10.38 | $14.61 | 710,800 | — | — |
| 2023-03-20 | $10.02 | $14.10 | 691,600 | — | — |
| 2023-03-17 | $9.98 | $14.05 | 2,413,300 | — | — |
| 2023-03-16 | $10.29 | $14.48 | 1,096,900 | — | — |
| 2023-03-15 | $10.09 | $14.20 | 1,433,600 | — | — |
| 2023-03-14 | $10.36 | $14.58 | 1,523,500 | — | — |
| 2023-03-13 | $10.06 | $14.16 | 1,924,700 | — | — |
| 2023-03-10 | $10.47 | $14.74 | 1,727,800 | — | — |
| 2023-03-09 | $10.56 | $14.86 | 1,359,100 | — | — |
| 2023-03-08 | $10.59 | $14.90 | 1,265,600 | — | — |
| 2023-03-07 | $10.68 | $15.03 | 1,284,000 | — | — |
| 2023-03-06 | $10.77 | $15.16 | 1,510,500 | — | — |
| 2023-03-03 | $11.02 | $15.51 | 5,631,600 | — | — |
| 2023-03-02 | $10.35 | $14.57 | 971,400 | — | — |
| 2023-03-01 | $10.20 | $14.36 | 1,098,900 | — | — |
| 2023-02-28 | $10.04 | $14.13 | 1,452,600 | — | — |
| 2023-02-27 | $10.34 | $14.55 | 451,200 | — | — |
| 2023-02-24 | $10.33 | $14.54 | 638,900 | — | — |
| 2023-02-23 | $10.27 | $14.45 | 412,400 | — | — |
| 2023-02-22 | $10.29 | $14.48 | 513,600 | — | — |
| 2023-02-21 | $10.30 | $14.50 | 540,700 | — | — |
| 2023-02-17 | $10.60 | $14.92 | 498,900 | — | — |
| 2023-02-16 | $10.48 | $14.75 | 513,400 | — | — |
| 2023-02-15 | $10.76 | $15.14 | 474,000 | — | — |
| 2023-02-14 | $10.74 | $15.12 | 821,400 | — | — |
| 2023-02-13 | $10.74 | $15.12 | 439,400 | — | — |
| 2023-02-10 | $10.85 | $15.27 | 497,900 | — | — |
| 2023-02-09 | $10.88 | $15.31 | 585,400 | — | — |
| 2023-02-08 | $11.00 | $15.48 | 666,600 | — | — |
| 2023-02-07 | $11.13 | $15.66 | 774,300 | — | — |
| 2023-02-06 | $10.91 | $15.35 | 730,900 | — | — |
| 2023-02-03 | $11.00 | $15.48 | 1,023,100 | — | — |
| 2023-02-02 | $10.93 | $15.38 | 1,192,300 | — | — |
| 2023-02-01 | $10.63 | $14.96 | 732,600 | — | — |
| 2023-01-31 | $10.49 | $14.76 | 1,080,200 | — | — |
| 2023-01-30 | $10.43 | $14.68 | 462,400 | — | — |
| 2023-01-27 | $10.57 | $14.88 | 405,100 | — | — |
| 2023-01-26 | $10.57 | $14.88 | 601,800 | — | — |
| 2023-01-25 | $10.47 | $14.74 | 420,500 | — | — |
| 2023-01-24 | $10.49 | $14.76 | 599,400 | — | — |
| 2023-01-23 | $10.51 | $14.79 | 1,176,400 | — | — |
| 2023-01-20 | $10.22 | $14.38 | 835,700 | — | — |
| 2023-01-19 | $10.45 | $14.71 | 1,594,200 | — | — |
| 2023-01-18 | $9.99 | $14.06 | 556,900 | — | — |
| 2023-01-17 | $9.92 | $13.96 | 769,000 | — | — |
| 2023-01-13 | $9.95 | $14.00 | 783,500 | — | — |
| 2023-01-12 | $9.81 | $13.81 | 487,700 | — | — |
| 2023-01-11 | $9.47 | $13.33 | 396,900 | — | — |
| 2023-01-10 | $9.42 | $13.26 | 407,900 | — | — |
| 2023-01-09 | $9.35 | $13.16 | 509,700 | — | — |
| 2023-01-06 | $9.27 | $13.05 | 502,900 | — | — |
| 2023-01-05 | $9.02 | $12.69 | 335,600 | — | — |
| 2023-01-04 | $9.02 | $12.69 | 549,000 | — | — |
| 2023-01-03 | $8.84 | $12.44 | 574,800 | — | — |