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
- 2018-02-08 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 | $10.53 | $10.53 | 355,100 | — | — |
| 2023-12-28 | $10.33 | $10.33 | 406,200 | — | — |
| 2023-12-27 | $10.15 | $10.15 | 454,900 | — | — |
| 2023-12-26 | $10.03 | $10.03 | 523,100 | — | — |
| 2023-12-22 | $9.96 | $9.96 | 472,900 | — | — |
| 2023-12-21 | $9.98 | $9.98 | 433,300 | — | — |
| 2023-12-20 | $9.68 | $9.68 | 383,000 | — | — |
| 2023-12-19 | $9.84 | $9.84 | 229,400 | — | — |
| 2023-12-18 | $9.84 | $9.84 | 242,200 | — | — |
| 2023-12-15 | $9.90 | $9.90 | 790,500 | — | — |
| 2023-12-14 | $9.91 | $9.91 | 493,700 | — | — |
| 2023-12-13 | $10.06 | $10.06 | 457,600 | — | — |
| 2023-12-12 | $9.83 | $9.83 | 534,300 | — | — |
| 2023-12-11 | $9.57 | $9.57 | 319,600 | — | — |
| 2023-12-08 | $9.78 | $9.78 | 350,900 | — | — |
| 2023-12-07 | $9.59 | $9.59 | 402,900 | — | — |
| 2023-12-06 | $9.94 | $9.94 | 531,000 | — | — |
| 2023-12-05 | $9.93 | $9.93 | 418,200 | — | — |
| 2023-12-04 | $9.90 | $9.90 | 377,200 | — | — |
| 2023-12-01 | $9.75 | $9.75 | 325,300 | — | — |
| 2023-11-30 | $9.47 | $9.47 | 642,300 | — | — |
| 2023-11-29 | $9.52 | $9.52 | 729,500 | — | — |
| 2023-11-28 | $9.54 | $9.54 | 742,500 | — | — |
| 2023-11-27 | $9.51 | $9.51 | 871,600 | — | — |
| 2023-11-24 | $9.63 | $9.63 | 816,200 | — | — |
| 2023-11-22 | $9.40 | $9.40 | 2,104,300 | — | — |
| 2023-11-21 | $9.42 | $9.42 | 814,100 | — | — |
| 2023-11-20 | $9.84 | $9.84 | 603,100 | — | — |
| 2023-11-17 | $9.38 | $9.38 | 928,700 | — | — |
| 2023-11-16 | $9.02 | $9.02 | 555,100 | — | — |
| 2023-11-15 | $8.91 | $8.91 | 1,048,200 | — | — |
| 2023-11-14 | $8.45 | $8.45 | 1,480,700 | — | — |
| 2023-11-13 | $8.12 | $8.12 | 721,400 | — | — |
| 2023-11-10 | $8.00 | $8.00 | 1,267,900 | — | — |
| 2023-11-09 | $8.29 | $8.29 | 2,722,000 | — | — |
| 2023-11-08 | $8.74 | $8.74 | 2,093,000 | — | — |
| 2023-11-07 | $8.08 | $8.08 | 1,294,400 | — | — |
| 2023-11-06 | $7.97 | $7.97 | 1,040,100 | — | — |
| 2023-11-03 | $7.93 | $7.93 | 966,400 | — | — |
| 2023-11-02 | $7.78 | $7.78 | 950,500 | — | — |
| 2023-11-01 | $7.65 | $7.65 | 1,008,000 | — | — |
| 2023-10-31 | $7.60 | $7.60 | 386,400 | — | — |
| 2023-10-30 | $7.61 | $7.61 | 327,900 | — | — |
| 2023-10-27 | $7.71 | $7.71 | 303,700 | — | — |
| 2023-10-26 | $7.77 | $7.77 | 383,200 | — | — |
| 2023-10-25 | $7.79 | $7.79 | 334,800 | — | — |
| 2023-10-24 | $7.94 | $7.94 | 599,700 | — | — |
| 2023-10-23 | $7.71 | $7.71 | 400,700 | — | — |
| 2023-10-20 | $7.81 | $7.81 | 2,476,800 | — | — |
| 2023-10-19 | $7.93 | $7.93 | 359,100 | — | — |
| 2023-10-18 | $8.13 | $8.13 | 486,300 | — | — |
| 2023-10-17 | $8.48 | $8.48 | 475,700 | — | — |
| 2023-10-16 | $8.30 | $8.30 | 2,246,700 | — | — |
| 2023-10-13 | $8.14 | $8.14 | 251,300 | — | — |
| 2023-10-12 | $8.09 | $8.09 | 453,900 | — | — |
| 2023-10-11 | $8.37 | $8.37 | 297,500 | — | — |
| 2023-10-10 | $8.79 | $8.79 | 278,600 | — | — |
| 2023-10-09 | $8.84 | $8.84 | 214,900 | — | — |
| 2023-10-06 | $8.82 | $8.82 | 314,600 | — | — |
| 2023-10-05 | $8.59 | $8.59 | 248,600 | — | — |
| 2023-10-04 | $8.43 | $8.43 | 265,900 | — | — |
| 2023-10-03 | $8.72 | $8.72 | 321,200 | — | — |
| 2023-10-02 | $8.67 | $8.67 | 449,700 | — | — |
| 2023-09-29 | $9.14 | $9.14 | 611,300 | — | — |
| 2023-09-28 | $9.25 | $9.25 | 273,700 | — | — |
| 2023-09-27 | $9.09 | $9.09 | 292,100 | — | — |
| 2023-09-26 | $8.87 | $8.87 | 378,000 | — | — |
| 2023-09-25 | $8.99 | $8.99 | 237,900 | — | — |
| 2023-09-22 | $9.19 | $9.19 | 233,900 | — | — |
| 2023-09-21 | $9.15 | $9.15 | 284,100 | — | — |
| 2023-09-20 | $9.19 | $9.19 | 308,900 | — | — |
| 2023-09-19 | $9.10 | $9.10 | 604,400 | — | — |
| 2023-09-18 | $9.38 | $9.38 | 301,000 | — | — |
| 2023-09-15 | $9.44 | $9.44 | 686,600 | — | — |
| 2023-09-14 | $9.45 | $9.45 | 322,800 | — | — |
| 2023-09-13 | $9.19 | $9.19 | 293,900 | — | — |
| 2023-09-12 | $9.23 | $9.23 | 248,900 | — | — |
| 2023-09-11 | $9.55 | $9.55 | 287,300 | — | — |
| 2023-09-08 | $9.52 | $9.52 | 275,100 | — | — |
| 2023-09-07 | $9.80 | $9.80 | 252,700 | — | — |
| 2023-09-06 | $9.76 | $9.76 | 286,100 | — | — |
| 2023-09-05 | $9.73 | $9.73 | 351,200 | — | — |
| 2023-09-01 | $9.91 | $9.91 | 387,500 | — | — |
| 2023-08-31 | $9.89 | $9.89 | 351,700 | — | — |
| 2023-08-30 | $10.02 | $10.02 | 418,700 | — | — |
| 2023-08-29 | $9.96 | $9.96 | 420,900 | — | — |
| 2023-08-28 | $9.89 | $9.89 | 662,400 | — | — |
| 2023-08-25 | $9.06 | $9.06 | 389,300 | — | — |
| 2023-08-24 | $8.82 | $8.82 | 351,400 | — | — |
| 2023-08-23 | $9.23 | $9.23 | 297,600 | — | — |
| 2023-08-22 | $9.49 | $9.49 | 306,800 | — | — |
| 2023-08-21 | $9.40 | $9.40 | 343,600 | — | — |
| 2023-08-18 | $9.52 | $9.52 | 279,600 | — | — |
| 2023-08-17 | $9.55 | $9.55 | 457,500 | — | — |
| 2023-08-16 | $10.20 | $10.20 | 995,700 | — | — |
| 2023-08-15 | $10.20 | $10.20 | 506,400 | — | — |
| 2023-08-14 | $9.78 | $9.78 | 598,700 | — | — |
| 2023-08-11 | $9.85 | $9.85 | 644,900 | — | — |
| 2023-08-10 | $9.60 | $9.60 | 1,467,600 | — | — |
| 2023-08-09 | $9.27 | $9.27 | 340,300 | — | — |
| 2023-08-08 | $9.40 | $9.40 | 419,500 | — | — |
| 2023-08-07 | $9.33 | $9.33 | 650,300 | — | — |
| 2023-08-04 | $9.88 | $9.88 | 1,032,800 | — | — |
| 2023-08-03 | $10.05 | $10.05 | 1,039,400 | — | — |
| 2023-08-02 | $9.84 | $9.84 | 756,500 | — | — |
| 2023-08-01 | $10.17 | $10.17 | 696,200 | — | — |
| 2023-07-31 | $10.02 | $10.02 | 803,400 | — | — |
| 2023-07-28 | $10.13 | $10.13 | 2,526,900 | — | — |
| 2023-07-27 | $10.13 | $10.13 | 3,854,700 | — | — |
| 2023-07-26 | $7.82 | $7.82 | 512,000 | — | — |
| 2023-07-25 | $7.49 | $7.49 | 472,200 | — | — |
| 2023-07-24 | $7.21 | $7.21 | 359,800 | — | — |
| 2023-07-21 | $7.41 | $7.41 | 457,100 | — | — |
| 2023-07-20 | $7.29 | $7.29 | 318,000 | — | — |
| 2023-07-19 | $7.59 | $7.59 | 483,600 | — | — |
| 2023-07-18 | $7.39 | $7.39 | 452,500 | — | — |
| 2023-07-17 | $7.32 | $7.32 | 367,800 | — | — |
| 2023-07-14 | $7.40 | $7.40 | 478,900 | — | — |
| 2023-07-13 | $7.60 | $7.60 | 562,400 | — | — |
| 2023-07-12 | $7.39 | $7.39 | 711,100 | — | — |
| 2023-07-11 | $7.30 | $7.30 | 446,400 | — | — |
| 2023-07-10 | $7.35 | $7.35 | 522,700 | — | — |
| 2023-07-07 | $7.15 | $7.15 | 408,600 | — | — |
| 2023-07-06 | $7.17 | $7.17 | 514,000 | — | — |
| 2023-07-05 | $7.25 | $7.25 | 501,700 | — | — |
| 2023-07-03 | $7.24 | $7.24 | 278,900 | — | — |
| 2023-06-30 | $7.27 | $7.27 | 560,600 | — | — |
| 2023-06-29 | $7.23 | $7.23 | 453,300 | — | — |
| 2023-06-28 | $7.34 | $7.34 | 386,200 | — | — |
| 2023-06-27 | $7.29 | $7.29 | 917,100 | — | — |
| 2023-06-26 | $7.38 | $7.38 | 600,700 | — | — |
| 2023-06-23 | $7.81 | $7.81 | 1,708,400 | — | — |
| 2023-06-22 | $7.99 | $7.99 | 327,700 | — | — |
| 2023-06-21 | $8.17 | $8.17 | 311,400 | — | — |
| 2023-06-20 | $8.10 | $8.10 | 536,700 | — | — |
| 2023-06-16 | $7.79 | $7.79 | 628,800 | — | — |
| 2023-06-15 | $7.69 | $7.69 | 759,200 | — | — |
| 2023-06-14 | $7.74 | $7.74 | 753,200 | — | — |
| 2023-06-13 | $8.07 | $8.07 | 804,100 | — | — |
| 2023-06-12 | $8.23 | $8.23 | 1,088,100 | — | — |
| 2023-06-09 | $8.32 | $8.32 | 2,542,800 | — | — |
| 2023-06-08 | $8.58 | $8.58 | 331,800 | — | — |
| 2023-06-07 | $8.75 | $8.75 | 917,800 | — | — |
| 2023-06-06 | $8.74 | $8.74 | 394,200 | — | — |
| 2023-06-05 | $8.78 | $8.78 | 408,900 | — | — |
| 2023-06-02 | $8.87 | $8.87 | 247,900 | — | — |
| 2023-06-01 | $8.67 | $8.67 | 484,200 | — | — |
| 2023-05-31 | $9.05 | $9.05 | 413,100 | — | — |
| 2023-05-30 | $9.00 | $9.00 | 545,600 | — | — |
| 2023-05-26 | $8.78 | $8.78 | 312,100 | — | — |
| 2023-05-25 | $8.98 | $8.98 | 358,600 | — | — |
| 2023-05-24 | $9.30 | $9.30 | 554,300 | — | — |
| 2023-05-23 | $9.74 | $9.74 | 492,200 | — | — |
| 2023-05-22 | $10.10 | $10.10 | 681,600 | — | — |
| 2023-05-19 | $9.89 | $9.89 | 278,600 | — | — |
| 2023-05-18 | $9.89 | $9.89 | 314,300 | — | — |
| 2023-05-17 | $9.88 | $9.88 | 386,600 | — | — |
| 2023-05-16 | $9.71 | $9.71 | 293,000 | — | — |
| 2023-05-15 | $10.32 | $10.32 | 453,400 | — | — |
| 2023-05-12 | $10.26 | $10.26 | 484,800 | — | — |
| 2023-05-11 | $10.30 | $10.30 | 627,600 | — | — |
| 2023-05-10 | $10.52 | $10.52 | 1,786,600 | — | — |
| 2023-05-09 | $9.07 | $9.07 | 825,200 | — | — |
| 2023-05-08 | $8.93 | $8.93 | 1,422,300 | — | — |
| 2023-05-05 | $8.50 | $8.50 | 350,300 | — | — |
| 2023-05-04 | $8.31 | $8.31 | 199,100 | — | — |
| 2023-05-03 | $8.31 | $8.31 | 368,600 | — | — |
| 2023-05-02 | $8.28 | $8.28 | 270,100 | — | — |
| 2023-05-01 | $8.70 | $8.70 | 266,200 | — | — |
| 2023-04-28 | $8.74 | $8.74 | 887,600 | — | — |
| 2023-04-27 | $8.27 | $8.27 | 285,300 | — | — |
| 2023-04-26 | $8.41 | $8.41 | 218,100 | — | — |
| 2023-04-25 | $8.40 | $8.40 | 177,100 | — | — |
| 2023-04-24 | $8.71 | $8.71 | 224,900 | — | — |
| 2023-04-21 | $9.15 | $9.15 | 681,700 | — | — |
| 2023-04-20 | $8.66 | $8.66 | 349,700 | — | — |
| 2023-04-19 | $8.36 | $8.36 | 399,700 | — | — |
| 2023-04-18 | $8.16 | $8.16 | 583,300 | — | — |
| 2023-04-17 | $8.07 | $8.07 | 1,619,800 | — | — |
| 2023-04-14 | $8.39 | $8.39 | 157,900 | — | — |
| 2023-04-13 | $8.55 | $8.55 | 230,300 | — | — |
| 2023-04-12 | $8.25 | $8.25 | 219,300 | — | — |
| 2023-04-11 | $8.25 | $8.25 | 325,900 | — | — |
| 2023-04-10 | $8.27 | $8.27 | 1,120,100 | — | — |
| 2023-04-06 | $8.39 | $8.39 | 121,500 | — | — |
| 2023-04-05 | $8.32 | $8.32 | 240,000 | — | — |
| 2023-04-04 | $8.37 | $8.37 | 387,400 | — | — |
| 2023-04-03 | $8.46 | $8.46 | 211,100 | — | — |
| 2023-03-31 | $8.46 | $8.46 | 328,000 | — | — |
| 2023-03-30 | $8.35 | $8.35 | 169,300 | — | — |
| 2023-03-29 | $8.34 | $8.34 | 211,600 | — | — |
| 2023-03-28 | $8.21 | $8.21 | 207,600 | — | — |
| 2023-03-27 | $8.41 | $8.41 | 147,000 | — | — |
| 2023-03-24 | $8.44 | $8.44 | 197,100 | — | — |
| 2023-03-23 | $8.25 | $8.25 | 309,000 | — | — |
| 2023-03-22 | $8.29 | $8.29 | 270,000 | — | — |
| 2023-03-21 | $8.42 | $8.42 | 259,700 | — | — |
| 2023-03-20 | $8.41 | $8.41 | 275,100 | — | — |
| 2023-03-17 | $8.37 | $8.37 | 606,200 | — | — |
| 2023-03-16 | $8.49 | $8.49 | 377,700 | — | — |
| 2023-03-15 | $8.56 | $8.56 | 446,200 | — | — |
| 2023-03-14 | $8.71 | $8.71 | 856,600 | — | — |
| 2023-03-13 | $8.46 | $8.46 | 494,600 | — | — |
| 2023-03-10 | $8.07 | $8.07 | 855,900 | — | — |
| 2023-03-09 | $8.58 | $8.58 | 897,800 | — | — |
| 2023-03-08 | $8.86 | $8.86 | 394,300 | — | — |
| 2023-03-07 | $9.17 | $9.17 | 236,800 | — | — |
| 2023-03-06 | $9.20 | $9.20 | 307,200 | — | — |
| 2023-03-03 | $9.21 | $9.21 | 289,700 | — | — |
| 2023-03-02 | $8.91 | $8.91 | 229,200 | — | — |
| 2023-03-01 | $9.05 | $9.05 | 314,800 | — | — |
| 2023-02-28 | $9.07 | $9.07 | 299,100 | — | — |
| 2023-02-27 | $8.88 | $8.88 | 203,800 | — | — |
| 2023-02-24 | $8.80 | $8.80 | 278,500 | — | — |
| 2023-02-23 | $8.86 | $8.86 | 255,000 | — | — |
| 2023-02-22 | $8.89 | $8.89 | 416,800 | — | — |
| 2023-02-21 | $8.78 | $8.78 | 690,100 | — | — |
| 2023-02-17 | $9.28 | $9.28 | 2,244,100 | — | — |
| 2023-02-16 | $9.42 | $9.42 | 236,100 | — | — |
| 2023-02-15 | $9.37 | $9.37 | 317,200 | — | — |
| 2023-02-14 | $9.20 | $9.20 | 462,800 | — | — |
| 2023-02-13 | $9.02 | $9.02 | 408,100 | — | — |
| 2023-02-10 | $9.05 | $9.05 | 2,732,500 | — | — |
| 2023-02-09 | $9.20 | $9.20 | 298,600 | — | — |
| 2023-02-08 | $9.07 | $9.07 | 316,200 | — | — |
| 2023-02-07 | $9.25 | $9.25 | 2,663,100 | — | — |
| 2023-02-06 | $9.25 | $9.25 | 434,900 | — | — |
| 2023-02-03 | $9.54 | $9.54 | 285,100 | — | — |
| 2023-02-02 | $9.75 | $9.75 | 801,300 | — | — |
| 2023-02-01 | $10.62 | $10.62 | 340,800 | — | — |
| 2023-01-31 | $10.39 | $10.39 | 358,100 | — | — |
| 2023-01-30 | $9.82 | $9.82 | 681,700 | — | — |
| 2023-01-27 | $10.25 | $10.25 | 819,100 | — | — |
| 2023-01-26 | $10.50 | $10.50 | 564,500 | — | — |
| 2023-01-25 | $11.04 | $11.04 | 448,500 | — | — |
| 2023-01-24 | $10.79 | $10.79 | 337,200 | — | — |
| 2023-01-23 | $11.03 | $11.03 | 820,500 | — | — |
| 2023-01-20 | $11.05 | $11.05 | 1,032,600 | — | — |
| 2023-01-19 | $10.52 | $10.52 | 984,800 | — | — |
| 2023-01-18 | $9.99 | $9.99 | 1,529,900 | — | — |
| 2023-01-17 | $8.46 | $8.46 | 169,200 | — | — |
| 2023-01-13 | $8.65 | $8.65 | 173,100 | — | — |
| 2023-01-12 | $8.60 | $8.60 | 185,900 | — | — |
| 2023-01-11 | $8.50 | $8.50 | 211,000 | — | — |
| 2023-01-10 | $8.45 | $8.45 | 224,400 | — | — |
| 2023-01-09 | $7.95 | $7.95 | 403,600 | — | — |
| 2023-01-06 | $7.81 | $7.81 | 328,000 | — | — |
| 2023-01-05 | $8.12 | $8.12 | 359,100 | — | — |
| 2023-01-04 | $8.41 | $8.41 | 313,400 | — | — |
| 2023-01-03 | $7.83 | $7.83 | 429,700 | — | — |