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
- 2021-07-01 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 | $11.03 | $11.03 | 72,800 | — | — |
| 2023-12-28 | $11.18 | $11.18 | 68,700 | — | — |
| 2023-12-27 | $11.20 | $11.20 | 84,400 | — | — |
| 2023-12-26 | $11.11 | $11.11 | 68,000 | — | — |
| 2023-12-22 | $10.76 | $10.76 | 71,900 | — | — |
| 2023-12-21 | $10.64 | $10.64 | 71,100 | — | — |
| 2023-12-20 | $10.42 | $10.42 | 109,700 | — | — |
| 2023-12-19 | $10.46 | $10.46 | 95,000 | — | — |
| 2023-12-18 | $10.30 | $10.30 | 94,200 | — | — |
| 2023-12-15 | $10.25 | $10.25 | 166,500 | — | — |
| 2023-12-14 | $10.32 | $10.32 | 197,600 | — | — |
| 2023-12-13 | $10.26 | $10.26 | 148,800 | — | — |
| 2023-12-12 | $9.95 | $9.95 | 104,400 | — | — |
| 2023-12-11 | $9.92 | $9.92 | 140,200 | — | — |
| 2023-12-08 | $10.14 | $10.14 | 147,000 | — | — |
| 2023-12-07 | $9.57 | $9.57 | 122,300 | — | — |
| 2023-12-06 | $9.63 | $9.63 | 153,900 | — | — |
| 2023-12-05 | $9.42 | $9.42 | 286,100 | — | — |
| 2023-12-04 | $9.63 | $9.63 | 193,100 | — | — |
| 2023-12-01 | $9.73 | $9.73 | 200,100 | — | — |
| 2023-11-30 | $9.32 | $9.32 | 126,700 | — | — |
| 2023-11-29 | $9.26 | $9.26 | 134,400 | — | — |
| 2023-11-28 | $9.16 | $9.16 | 203,800 | — | — |
| 2023-11-27 | $9.07 | $9.07 | 116,300 | — | — |
| 2023-11-24 | $9.07 | $9.07 | 94,200 | — | — |
| 2023-11-22 | $8.84 | $8.84 | 140,200 | — | — |
| 2023-11-21 | $8.40 | $8.40 | 96,000 | — | — |
| 2023-11-20 | $8.62 | $8.62 | 117,700 | — | — |
| 2023-11-17 | $8.39 | $8.39 | 114,900 | — | — |
| 2023-11-16 | $8.03 | $8.03 | 94,000 | — | — |
| 2023-11-15 | $8.19 | $8.19 | 173,800 | — | — |
| 2023-11-14 | $8.20 | $8.20 | 217,100 | — | — |
| 2023-11-13 | $7.92 | $7.92 | 149,200 | — | — |
| 2023-11-10 | $7.95 | $7.95 | 93,500 | — | — |
| 2023-11-09 | $7.88 | $7.88 | 120,200 | — | — |
| 2023-11-08 | $7.96 | $7.96 | 170,000 | — | — |
| 2023-11-07 | $8.13 | $8.13 | 264,800 | — | — |
| 2023-11-06 | $9.60 | $9.60 | 207,100 | — | — |
| 2023-11-03 | $9.60 | $9.60 | 316,500 | — | — |
| 2023-11-02 | $9.67 | $9.67 | 72,600 | — | — |
| 2023-11-01 | $9.49 | $9.49 | 72,400 | — | — |
| 2023-10-31 | $9.58 | $9.58 | 71,900 | — | — |
| 2023-10-30 | $9.57 | $9.57 | 56,000 | — | — |
| 2023-10-27 | $9.63 | $9.63 | 67,800 | — | — |
| 2023-10-26 | $9.71 | $9.71 | 59,000 | — | — |
| 2023-10-25 | $9.81 | $9.81 | 57,100 | — | — |
| 2023-10-24 | $10.01 | $10.01 | 50,300 | — | — |
| 2023-10-23 | $9.99 | $9.99 | 62,900 | — | — |
| 2023-10-20 | $9.93 | $9.93 | 90,800 | — | — |
| 2023-10-19 | $9.87 | $9.87 | 56,800 | — | — |
| 2023-10-18 | $10.02 | $10.02 | 36,200 | — | — |
| 2023-10-17 | $10.14 | $10.14 | 109,900 | — | — |
| 2023-10-16 | $9.99 | $9.99 | 86,200 | — | — |
| 2023-10-13 | $9.91 | $9.91 | 62,900 | — | — |
| 2023-10-12 | $10.11 | $10.11 | 67,400 | — | — |
| 2023-10-11 | $10.10 | $10.10 | 137,800 | — | — |
| 2023-10-10 | $9.99 | $9.99 | 74,600 | — | — |
| 2023-10-09 | $10.17 | $10.17 | 50,700 | — | — |
| 2023-10-06 | $10.23 | $10.23 | 59,200 | — | — |
| 2023-10-05 | $10.04 | $10.04 | 70,200 | — | — |
| 2023-10-04 | $10.06 | $10.06 | 90,400 | — | — |
| 2023-10-03 | $9.78 | $9.78 | 90,400 | — | — |
| 2023-10-02 | $10.01 | $10.01 | 61,500 | — | — |
| 2023-09-29 | $10.03 | $10.03 | 103,600 | — | — |
| 2023-09-28 | $10.01 | $10.01 | 49,400 | — | — |
| 2023-09-27 | $9.96 | $9.96 | 94,200 | — | — |
| 2023-09-26 | $9.79 | $9.79 | 83,700 | — | — |
| 2023-09-25 | $9.97 | $9.97 | 84,000 | — | — |
| 2023-09-22 | $9.89 | $9.89 | 65,000 | — | — |
| 2023-09-21 | $9.72 | $9.72 | 97,000 | — | — |
| 2023-09-20 | $9.90 | $9.90 | 45,500 | — | — |
| 2023-09-19 | $10.06 | $10.06 | 68,600 | — | — |
| 2023-09-18 | $10.21 | $10.21 | 129,400 | — | — |
| 2023-09-15 | $9.50 | $9.50 | 579,400 | — | — |
| 2023-09-14 | $9.71 | $9.71 | 134,500 | — | — |
| 2023-09-13 | $9.54 | $9.54 | 140,700 | — | — |
| 2023-09-12 | $9.50 | $9.50 | 127,400 | — | — |
| 2023-09-11 | $9.67 | $9.67 | 111,700 | — | — |
| 2023-09-08 | $9.97 | $9.97 | 59,700 | — | — |
| 2023-09-07 | $10.07 | $10.07 | 65,200 | — | — |
| 2023-09-06 | $10.16 | $10.16 | 170,500 | — | — |
| 2023-09-05 | $10.30 | $10.30 | 133,800 | — | — |
| 2023-09-01 | $10.61 | $10.61 | 50,500 | — | — |
| 2023-08-31 | $10.57 | $10.57 | 51,700 | — | — |
| 2023-08-30 | $10.37 | $10.37 | 59,000 | — | — |
| 2023-08-29 | $10.63 | $10.63 | 41,100 | — | — |
| 2023-08-28 | $10.38 | $10.38 | 45,900 | — | — |
| 2023-08-25 | $10.25 | $10.25 | 38,500 | — | — |
| 2023-08-24 | $10.22 | $10.22 | 47,200 | — | — |
| 2023-08-23 | $10.43 | $10.43 | 56,900 | — | — |
| 2023-08-22 | $10.34 | $10.34 | 64,600 | — | — |
| 2023-08-21 | $10.10 | $10.10 | 49,200 | — | — |
| 2023-08-18 | $10.22 | $10.22 | 80,400 | — | — |
| 2023-08-17 | $10.17 | $10.17 | 56,300 | — | — |
| 2023-08-16 | $10.42 | $10.42 | 42,700 | — | — |
| 2023-08-15 | $10.66 | $10.66 | 60,600 | — | — |
| 2023-08-14 | $10.59 | $10.59 | 51,600 | — | — |
| 2023-08-11 | $10.73 | $10.73 | 44,700 | — | — |
| 2023-08-10 | $10.86 | $10.86 | 73,500 | — | — |
| 2023-08-09 | $10.93 | $10.93 | 92,700 | — | — |
| 2023-08-08 | $11.15 | $11.15 | 138,500 | — | — |
| 2023-08-07 | $10.67 | $10.67 | 101,700 | — | — |
| 2023-08-04 | $10.80 | $10.80 | 77,300 | — | — |
| 2023-08-03 | $10.97 | $10.97 | 49,000 | — | — |
| 2023-08-02 | $11.14 | $11.14 | 92,100 | — | — |
| 2023-08-01 | $11.39 | $11.39 | 75,700 | — | — |
| 2023-07-31 | $11.68 | $11.68 | 46,700 | — | — |
| 2023-07-28 | $11.49 | $11.49 | 56,900 | — | — |
| 2023-07-27 | $11.26 | $11.26 | 143,700 | — | — |
| 2023-07-26 | $11.65 | $11.65 | 67,100 | — | — |
| 2023-07-25 | $11.67 | $11.67 | 56,400 | — | — |
| 2023-07-24 | $11.55 | $11.55 | 73,900 | — | — |
| 2023-07-21 | $11.39 | $11.39 | 71,800 | — | — |
| 2023-07-20 | $11.31 | $11.31 | 70,500 | — | — |
| 2023-07-19 | $11.77 | $11.77 | 54,100 | — | — |
| 2023-07-18 | $11.97 | $11.97 | 76,900 | — | — |
| 2023-07-17 | $12.13 | $12.13 | 88,400 | — | — |
| 2023-07-14 | $11.86 | $11.86 | 51,500 | — | — |
| 2023-07-13 | $12.18 | $12.18 | 82,900 | — | — |
| 2023-07-12 | $11.78 | $11.78 | 71,300 | — | — |
| 2023-07-11 | $11.66 | $11.66 | 108,900 | — | — |
| 2023-07-10 | $11.88 | $11.88 | 74,900 | — | — |
| 2023-07-07 | $11.63 | $11.63 | 68,900 | — | — |
| 2023-07-06 | $11.72 | $11.72 | 87,600 | — | — |
| 2023-07-05 | $11.89 | $11.89 | 185,600 | — | — |
| 2023-07-03 | $11.86 | $11.86 | 50,100 | — | — |
| 2023-06-30 | $11.84 | $11.84 | 95,700 | — | — |
| 2023-06-29 | $11.77 | $11.77 | 115,300 | — | — |
| 2023-06-28 | $11.67 | $11.67 | 112,500 | — | — |
| 2023-06-27 | $11.62 | $11.62 | 161,200 | — | — |
| 2023-06-26 | $11.28 | $11.28 | 109,700 | — | — |
| 2023-06-23 | $11.16 | $11.16 | 746,800 | — | — |
| 2023-06-22 | $11.18 | $11.18 | 151,800 | — | — |
| 2023-06-21 | $11.24 | $11.24 | 340,900 | — | — |
| 2023-06-20 | $11.24 | $11.24 | 305,900 | — | — |
| 2023-06-16 | $11.29 | $11.29 | 399,500 | — | — |
| 2023-06-15 | $11.52 | $11.52 | 380,600 | — | — |
| 2023-06-14 | $11.19 | $11.19 | 309,500 | — | — |
| 2023-06-13 | $11.47 | $11.47 | 136,400 | — | — |
| 2023-06-12 | $11.41 | $11.41 | 125,200 | — | — |
| 2023-06-09 | $11.30 | $11.30 | 133,600 | — | — |
| 2023-06-08 | $11.46 | $11.46 | 200,000 | — | — |
| 2023-06-07 | $12.16 | $12.16 | 180,800 | — | — |
| 2023-06-06 | $12.29 | $12.29 | 153,100 | — | — |
| 2023-06-05 | $12.08 | $12.08 | 177,200 | — | — |
| 2023-06-02 | $11.78 | $11.78 | 217,100 | — | — |
| 2023-06-01 | $11.32 | $11.32 | 237,300 | — | — |
| 2023-05-31 | $11.88 | $11.88 | 833,000 | — | — |
| 2023-05-30 | $11.96 | $11.96 | 181,100 | — | — |
| 2023-05-26 | $12.08 | $12.08 | 112,100 | — | — |
| 2023-05-25 | $11.78 | $11.78 | 141,900 | — | — |
| 2023-05-24 | $12.11 | $12.11 | 251,700 | — | — |
| 2023-05-23 | $12.56 | $12.56 | 184,800 | — | — |
| 2023-05-22 | $12.17 | $12.17 | 99,600 | — | — |
| 2023-05-19 | $11.84 | $11.84 | 121,000 | — | — |
| 2023-05-18 | $11.68 | $11.68 | 89,700 | — | — |
| 2023-05-17 | $11.55 | $11.55 | 96,200 | — | — |
| 2023-05-16 | $11.35 | $11.35 | 85,800 | — | — |
| 2023-05-15 | $11.68 | $11.68 | 124,000 | — | — |
| 2023-05-12 | $11.53 | $11.53 | 160,500 | — | — |
| 2023-05-11 | $12.23 | $12.23 | 113,100 | — | — |
| 2023-05-10 | $12.71 | $12.71 | 323,800 | — | — |
| 2023-05-09 | $12.24 | $12.24 | 144,100 | — | — |
| 2023-05-08 | $12.31 | $12.31 | 99,100 | — | — |
| 2023-05-05 | $12.22 | $12.22 | 128,000 | — | — |
| 2023-05-04 | $12.07 | $12.07 | 156,200 | — | — |
| 2023-05-03 | $12.05 | $12.05 | 200,900 | — | — |
| 2023-05-02 | $12.01 | $12.01 | 126,900 | — | — |
| 2023-05-01 | $12.01 | $12.01 | 122,000 | — | — |
| 2023-04-28 | $12.07 | $12.07 | 147,800 | — | — |
| 2023-04-27 | $12.04 | $12.04 | 198,900 | — | — |
| 2023-04-26 | $12.25 | $12.25 | 209,900 | — | — |
| 2023-04-25 | $12.50 | $12.50 | 199,500 | — | — |
| 2023-04-24 | $12.77 | $12.77 | 289,500 | — | — |
| 2023-04-21 | $13.01 | $13.01 | 1,020,600 | — | — |
| 2023-04-20 | $11.27 | $11.27 | 256,400 | — | — |
| 2023-04-19 | $11.35 | $11.35 | 230,800 | — | — |
| 2023-04-18 | $11.29 | $11.29 | 329,500 | — | — |
| 2023-04-17 | $11.44 | $11.44 | 122,900 | — | — |
| 2023-04-14 | $11.40 | $11.40 | 166,400 | — | — |
| 2023-04-13 | $11.43 | $11.43 | 162,900 | — | — |
| 2023-04-12 | $11.08 | $11.08 | 182,100 | — | — |
| 2023-04-11 | $11.00 | $11.00 | 172,200 | — | — |
| 2023-04-10 | $10.71 | $10.71 | 244,000 | — | — |
| 2023-04-06 | $10.31 | $10.31 | 225,100 | — | — |
| 2023-04-05 | $10.34 | $10.34 | 326,600 | — | — |
| 2023-04-04 | $11.00 | $11.00 | 212,900 | — | — |
| 2023-04-03 | $10.94 | $10.94 | 282,800 | — | — |
| 2023-03-31 | $10.58 | $10.58 | 320,300 | — | — |
| 2023-03-30 | $10.05 | $10.05 | 178,300 | — | — |
| 2023-03-29 | $10.07 | $10.07 | 161,700 | — | — |
| 2023-03-28 | $9.95 | $9.95 | 190,700 | — | — |
| 2023-03-27 | $10.02 | $10.02 | 227,300 | — | — |
| 2023-03-24 | $9.75 | $9.75 | 214,900 | — | — |
| 2023-03-23 | $9.95 | $9.95 | 253,100 | — | — |
| 2023-03-22 | $9.91 | $9.91 | 278,800 | — | — |
| 2023-03-21 | $10.07 | $10.07 | 437,700 | — | — |
| 2023-03-20 | $9.96 | $9.96 | 293,100 | — | — |
| 2023-03-17 | $10.25 | $10.25 | 639,300 | — | — |
| 2023-03-16 | $10.75 | $10.75 | 1,092,000 | — | — |
| 2023-03-15 | $8.96 | $8.96 | 245,000 | — | — |
| 2023-03-14 | $8.98 | $8.98 | 178,400 | — | — |
| 2023-03-13 | $8.75 | $8.75 | 232,200 | — | — |
| 2023-03-10 | $8.55 | $8.55 | 270,900 | — | — |
| 2023-03-09 | $9.38 | $9.38 | 163,200 | — | — |
| 2023-03-08 | $9.64 | $9.64 | 143,300 | — | — |
| 2023-03-07 | $9.80 | $9.80 | 169,900 | — | — |
| 2023-03-06 | $9.96 | $9.96 | 182,600 | — | — |
| 2023-03-03 | $9.91 | $9.91 | 177,300 | — | — |
| 2023-03-02 | $9.68 | $9.68 | 349,700 | — | — |
| 2023-03-01 | $9.85 | $9.85 | 166,300 | — | — |
| 2023-02-28 | $10.00 | $10.00 | 203,900 | — | — |
| 2023-02-27 | $9.98 | $9.98 | 141,700 | — | — |
| 2023-02-24 | $9.96 | $9.96 | 149,400 | — | — |
| 2023-02-23 | $10.00 | $10.00 | 198,900 | — | — |
| 2023-02-22 | $9.97 | $9.97 | 174,500 | — | — |
| 2023-02-21 | $9.99 | $9.99 | 160,200 | — | — |
| 2023-02-17 | $10.27 | $10.27 | 136,600 | — | — |
| 2023-02-16 | $10.32 | $10.32 | 130,400 | — | — |
| 2023-02-15 | $10.37 | $10.37 | 138,500 | — | — |
| 2023-02-14 | $10.37 | $10.37 | 166,000 | — | — |
| 2023-02-13 | $10.24 | $10.24 | 159,000 | — | — |
| 2023-02-10 | $10.15 | $10.15 | 168,000 | — | — |
| 2023-02-09 | $10.22 | $10.22 | 177,700 | — | — |
| 2023-02-08 | $10.39 | $10.39 | 240,500 | — | — |
| 2023-02-07 | $10.10 | $10.10 | 303,700 | — | — |
| 2023-02-06 | $10.26 | $10.26 | 220,600 | — | — |
| 2023-02-03 | $10.71 | $10.71 | 270,700 | — | — |
| 2023-02-02 | $11.03 | $11.03 | 273,200 | — | — |
| 2023-02-01 | $10.85 | $10.85 | 155,000 | — | — |
| 2023-01-31 | $10.33 | $10.33 | 180,100 | — | — |
| 2023-01-30 | $10.17 | $10.17 | 194,000 | — | — |
| 2023-01-27 | $10.49 | $10.49 | 189,300 | — | — |
| 2023-01-26 | $10.06 | $10.06 | 309,100 | — | — |
| 2023-01-25 | $10.12 | $10.12 | 166,100 | — | — |
| 2023-01-24 | $9.83 | $9.83 | 240,800 | — | — |
| 2023-01-23 | $9.60 | $9.60 | 189,400 | — | — |
| 2023-01-20 | $9.35 | $9.35 | 211,400 | — | — |
| 2023-01-19 | $8.97 | $8.97 | 204,900 | — | — |
| 2023-01-18 | $8.69 | $8.69 | 213,500 | — | — |
| 2023-01-17 | $8.60 | $8.60 | 323,000 | — | — |
| 2023-01-13 | $8.74 | $8.74 | 147,900 | — | — |
| 2023-01-12 | $8.60 | $8.60 | 200,700 | — | — |
| 2023-01-11 | $8.57 | $8.57 | 151,900 | — | — |
| 2023-01-10 | $8.33 | $8.33 | 239,400 | — | — |
| 2023-01-09 | $8.04 | $8.04 | 218,500 | — | — |
| 2023-01-06 | $7.70 | $7.70 | 234,700 | — | — |
| 2023-01-05 | $7.53 | $7.53 | 209,300 | — | — |
| 2023-01-04 | $7.73 | $7.73 | 212,100 | — | — |
| 2023-01-03 | $7.51 | $7.51 | 240,500 | — | — |