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
- 2018-06-28 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 | $12.24 | $12.24 | 217,600 | — | — |
| 2023-12-28 | $13.10 | $13.10 | 149,200 | — | — |
| 2023-12-27 | $13.00 | $13.00 | 181,500 | — | — |
| 2023-12-26 | $12.53 | $12.53 | 198,400 | — | — |
| 2023-12-22 | $12.56 | $12.56 | 283,000 | — | — |
| 2023-12-21 | $12.65 | $12.65 | 155,400 | — | — |
| 2023-12-20 | $12.04 | $12.04 | 207,700 | — | — |
| 2023-12-19 | $12.01 | $12.01 | 297,000 | — | — |
| 2023-12-18 | $11.79 | $11.79 | 320,400 | — | — |
| 2023-12-15 | $11.96 | $11.96 | 999,500 | — | — |
| 2023-12-14 | $11.65 | $11.65 | 419,800 | — | — |
| 2023-12-13 | $10.85 | $10.85 | 347,700 | — | — |
| 2023-12-12 | $10.33 | $10.33 | 339,900 | — | — |
| 2023-12-11 | $10.18 | $10.18 | 247,500 | — | — |
| 2023-12-08 | $10.26 | $10.26 | 318,800 | — | — |
| 2023-12-07 | $10.14 | $10.14 | 131,300 | — | — |
| 2023-12-06 | $10.17 | $10.17 | 236,200 | — | — |
| 2023-12-05 | $10.18 | $10.18 | 314,900 | — | — |
| 2023-12-04 | $10.19 | $10.19 | 472,500 | — | — |
| 2023-12-01 | $10.69 | $10.69 | 251,600 | — | — |
| 2023-11-30 | $10.48 | $10.48 | 599,400 | — | — |
| 2023-11-29 | $9.58 | $9.58 | 576,900 | — | — |
| 2023-11-28 | $8.67 | $8.67 | 222,300 | — | — |
| 2023-11-27 | $8.66 | $8.66 | 210,400 | — | — |
| 2023-11-24 | $8.74 | $8.74 | 85,800 | — | — |
| 2023-11-22 | $8.62 | $8.62 | 205,700 | — | — |
| 2023-11-21 | $8.36 | $8.36 | 401,300 | — | — |
| 2023-11-20 | $8.54 | $8.54 | 223,400 | — | — |
| 2023-11-17 | $8.45 | $8.45 | 328,100 | — | — |
| 2023-11-16 | $8.69 | $8.69 | 398,500 | — | — |
| 2023-11-15 | $8.66 | $8.66 | 452,400 | — | — |
| 2023-11-14 | $8.47 | $8.47 | 448,800 | — | — |
| 2023-11-13 | $8.13 | $8.13 | 214,700 | — | — |
| 2023-11-10 | $8.20 | $8.20 | 271,500 | — | — |
| 2023-11-09 | $8.22 | $8.22 | 261,400 | — | — |
| 2023-11-08 | $8.58 | $8.58 | 379,600 | — | — |
| 2023-11-07 | $8.70 | $8.70 | 1,038,700 | — | — |
| 2023-11-06 | $7.44 | $7.44 | 624,900 | — | — |
| 2023-11-03 | $7.88 | $7.88 | 283,100 | — | — |
| 2023-11-02 | $7.44 | $7.44 | 841,200 | — | — |
| 2023-11-01 | $8.32 | $8.32 | 819,200 | — | — |
| 2023-10-31 | $8.59 | $8.59 | 1,312,700 | — | — |
| 2023-10-30 | $6.77 | $6.77 | 115,800 | — | — |
| 2023-10-27 | $6.71 | $6.71 | 184,700 | — | — |
| 2023-10-26 | $6.83 | $6.83 | 167,400 | — | — |
| 2023-10-25 | $7.08 | $7.08 | 278,100 | — | — |
| 2023-10-24 | $7.46 | $7.46 | 142,100 | — | — |
| 2023-10-23 | $7.21 | $7.21 | 195,600 | — | — |
| 2023-10-20 | $7.44 | $7.44 | 301,100 | — | — |
| 2023-10-19 | $7.53 | $7.53 | 222,300 | — | — |
| 2023-10-18 | $7.83 | $7.83 | 315,100 | — | — |
| 2023-10-17 | $7.98 | $7.98 | 453,200 | — | — |
| 2023-10-16 | $7.85 | $7.85 | 434,300 | — | — |
| 2023-10-13 | $7.25 | $7.25 | 514,200 | — | — |
| 2023-10-12 | $7.60 | $7.60 | 360,900 | — | — |
| 2023-10-11 | $8.00 | $8.00 | 175,000 | — | — |
| 2023-10-10 | $7.80 | $7.80 | 331,300 | — | — |
| 2023-10-09 | $8.31 | $8.31 | 302,000 | — | — |
| 2023-10-06 | $8.06 | $8.06 | 336,400 | — | — |
| 2023-10-05 | $7.59 | $7.59 | 150,000 | — | — |
| 2023-10-04 | $7.39 | $7.39 | 203,400 | — | — |
| 2023-10-03 | $6.92 | $6.92 | 185,900 | — | — |
| 2023-10-02 | $7.03 | $7.03 | 227,000 | — | — |
| 2023-09-29 | $7.23 | $7.23 | 168,600 | — | — |
| 2023-09-28 | $7.09 | $7.09 | 141,900 | — | — |
| 2023-09-27 | $6.87 | $6.87 | 196,300 | — | — |
| 2023-09-26 | $6.73 | $6.73 | 221,600 | — | — |
| 2023-09-25 | $6.74 | $6.74 | 132,900 | — | — |
| 2023-09-22 | $6.75 | $6.75 | 152,200 | — | — |
| 2023-09-21 | $6.62 | $6.62 | 302,600 | — | — |
| 2023-09-20 | $6.67 | $6.67 | 152,100 | — | — |
| 2023-09-19 | $6.61 | $6.61 | 179,200 | — | — |
| 2023-09-18 | $6.51 | $6.51 | 232,500 | — | — |
| 2023-09-15 | $6.40 | $6.40 | 398,900 | — | — |
| 2023-09-14 | $6.75 | $6.75 | 538,900 | — | — |
| 2023-09-13 | $6.10 | $6.10 | 231,400 | — | — |
| 2023-09-12 | $6.20 | $6.20 | 169,400 | — | — |
| 2023-09-11 | $6.15 | $6.15 | 179,200 | — | — |
| 2023-09-08 | $6.04 | $6.04 | 218,400 | — | — |
| 2023-09-07 | $6.03 | $6.03 | 140,200 | — | — |
| 2023-09-06 | $6.03 | $6.03 | 239,400 | — | — |
| 2023-09-05 | $5.94 | $5.94 | 191,600 | — | — |
| 2023-09-01 | $6.22 | $6.22 | 152,000 | — | — |
| 2023-08-31 | $6.18 | $6.18 | 121,400 | — | — |
| 2023-08-30 | $6.16 | $6.16 | 143,700 | — | — |
| 2023-08-29 | $6.10 | $6.10 | 144,000 | — | — |
| 2023-08-28 | $5.72 | $5.72 | 148,100 | — | — |
| 2023-08-25 | $5.55 | $5.55 | 239,100 | — | — |
| 2023-08-24 | $5.73 | $5.73 | 247,200 | — | — |
| 2023-08-23 | $5.72 | $5.72 | 281,600 | — | — |
| 2023-08-22 | $5.85 | $5.85 | 284,800 | — | — |
| 2023-08-21 | $6.05 | $6.05 | 225,600 | — | — |
| 2023-08-18 | $6.51 | $6.51 | 298,400 | — | — |
| 2023-08-17 | $6.72 | $6.72 | 251,500 | — | — |
| 2023-08-16 | $6.50 | $6.50 | 458,700 | — | — |
| 2023-08-15 | $5.95 | $5.95 | 263,800 | — | — |
| 2023-08-14 | $5.97 | $5.97 | 167,100 | — | — |
| 2023-08-11 | $5.96 | $5.96 | 279,200 | — | — |
| 2023-08-10 | $6.14 | $6.14 | 275,400 | — | — |
| 2023-08-09 | $5.77 | $5.77 | 439,700 | — | — |
| 2023-08-08 | $5.57 | $5.57 | 922,400 | — | — |
| 2023-08-07 | $6.57 | $6.57 | 418,800 | — | — |
| 2023-08-04 | $6.75 | $6.75 | 169,600 | — | — |
| 2023-08-03 | $6.83 | $6.83 | 114,100 | — | — |
| 2023-08-02 | $6.63 | $6.63 | 240,800 | — | — |
| 2023-08-01 | $6.77 | $6.77 | 143,800 | — | — |
| 2023-07-31 | $7.08 | $7.08 | 185,400 | — | — |
| 2023-07-28 | $6.86 | $6.86 | 208,900 | — | — |
| 2023-07-27 | $6.74 | $6.74 | 241,600 | — | — |
| 2023-07-26 | $6.88 | $6.88 | 126,000 | — | — |
| 2023-07-25 | $6.76 | $6.76 | 196,100 | — | — |
| 2023-07-24 | $7.10 | $7.10 | 130,100 | — | — |
| 2023-07-21 | $7.05 | $7.05 | 196,900 | — | — |
| 2023-07-20 | $6.95 | $6.95 | 284,900 | — | — |
| 2023-07-19 | $6.74 | $6.74 | 243,200 | — | — |
| 2023-07-18 | $6.64 | $6.64 | 230,000 | — | — |
| 2023-07-17 | $6.67 | $6.67 | 519,500 | — | — |
| 2023-07-14 | $6.86 | $6.86 | 467,500 | — | — |
| 2023-07-13 | $7.07 | $7.07 | 646,500 | — | — |
| 2023-07-12 | $7.83 | $7.83 | 511,700 | — | — |
| 2023-07-11 | $7.40 | $7.40 | 491,100 | — | — |
| 2023-07-10 | $7.23 | $7.23 | 381,300 | — | — |
| 2023-07-07 | $6.95 | $6.95 | 463,400 | — | — |
| 2023-07-06 | $6.71 | $6.71 | 340,000 | — | — |
| 2023-07-05 | $6.90 | $6.90 | 277,500 | — | — |
| 2023-07-03 | $6.82 | $6.82 | 164,500 | — | — |
| 2023-06-30 | $6.50 | $6.50 | 497,200 | — | — |
| 2023-06-29 | $6.49 | $6.49 | 417,500 | — | — |
| 2023-06-28 | $6.45 | $6.45 | 352,600 | — | — |
| 2023-06-27 | $6.30 | $6.30 | 298,500 | — | — |
| 2023-06-26 | $6.50 | $6.50 | 391,500 | — | — |
| 2023-06-23 | $6.50 | $6.50 | 619,100 | — | — |
| 2023-06-22 | $6.66 | $6.66 | 715,600 | — | — |
| 2023-06-21 | $6.79 | $6.79 | 421,000 | — | — |
| 2023-06-20 | $7.00 | $7.00 | 493,000 | — | — |
| 2023-06-16 | $7.22 | $7.22 | 318,100 | — | — |
| 2023-06-15 | $7.38 | $7.38 | 284,900 | — | — |
| 2023-06-14 | $7.46 | $7.46 | 430,500 | — | — |
| 2023-06-13 | $8.19 | $8.19 | 257,100 | — | — |
| 2023-06-12 | $7.99 | $7.99 | 302,200 | — | — |
| 2023-06-09 | $7.94 | $7.94 | 274,200 | — | — |
| 2023-06-08 | $7.96 | $7.96 | 520,200 | — | — |
| 2023-06-07 | $8.70 | $8.70 | 343,700 | — | — |
| 2023-06-06 | $9.25 | $9.25 | 448,400 | — | — |
| 2023-06-05 | $9.08 | $9.08 | 503,900 | — | — |
| 2023-06-02 | $9.48 | $9.48 | 325,000 | — | — |
| 2023-06-01 | $9.45 | $9.45 | 235,400 | — | — |
| 2023-05-31 | $9.11 | $9.11 | 813,300 | — | — |
| 2023-05-30 | $9.40 | $9.40 | 330,900 | — | — |
| 2023-05-26 | $9.45 | $9.45 | 444,300 | — | — |
| 2023-05-25 | $9.25 | $9.25 | 325,000 | — | — |
| 2023-05-24 | $9.37 | $9.37 | 329,000 | — | — |
| 2023-05-23 | $9.34 | $9.34 | 349,300 | — | — |
| 2023-05-22 | $8.95 | $8.95 | 439,900 | — | — |
| 2023-05-19 | $8.59 | $8.59 | 463,200 | — | — |
| 2023-05-18 | $8.22 | $8.22 | 534,000 | — | — |
| 2023-05-17 | $7.80 | $7.80 | 842,700 | — | — |
| 2023-05-16 | $6.83 | $6.83 | 503,900 | — | — |
| 2023-05-15 | $7.04 | $7.04 | 358,700 | — | — |
| 2023-05-12 | $7.05 | $7.05 | 366,000 | — | — |
| 2023-05-11 | $7.15 | $7.15 | 910,600 | — | — |
| 2023-05-10 | $7.27 | $7.27 | 967,100 | — | — |
| 2023-05-09 | $6.81 | $6.81 | 1,538,500 | — | — |
| 2023-05-08 | $6.65 | $6.65 | 738,900 | — | — |
| 2023-05-05 | $6.59 | $6.59 | 414,500 | — | — |
| 2023-05-04 | $6.31 | $6.31 | 1,176,600 | — | — |
| 2023-05-03 | $6.66 | $6.66 | 468,000 | — | — |
| 2023-05-02 | $6.52 | $6.52 | 1,803,000 | — | — |
| 2023-05-01 | $6.96 | $6.96 | 370,900 | — | — |
| 2023-04-28 | $6.97 | $6.97 | 292,400 | — | — |
| 2023-04-27 | $6.94 | $6.94 | 345,700 | — | — |
| 2023-04-26 | $6.93 | $6.93 | 428,500 | — | — |
| 2023-04-25 | $7.37 | $7.37 | 478,800 | — | — |
| 2023-04-24 | $7.88 | $7.88 | 331,600 | — | — |
| 2023-04-21 | $8.05 | $8.05 | 317,200 | — | — |
| 2023-04-20 | $7.99 | $7.99 | 417,200 | — | — |
| 2023-04-19 | $7.91 | $7.91 | 516,600 | — | — |
| 2023-04-18 | $7.98 | $7.98 | 442,500 | — | — |
| 2023-04-17 | $8.44 | $8.44 | 1,078,600 | — | — |
| 2023-04-14 | $8.66 | $8.66 | 2,426,000 | — | — |
| 2023-04-13 | $12.36 | $12.36 | 684,700 | — | — |
| 2023-04-12 | $12.35 | $12.35 | 208,900 | — | — |
| 2023-04-11 | $13.29 | $13.29 | 148,900 | — | — |
| 2023-04-10 | $13.43 | $13.43 | 124,500 | — | — |
| 2023-04-06 | $13.71 | $13.71 | 130,300 | — | — |
| 2023-04-05 | $13.66 | $13.66 | 147,900 | — | — |
| 2023-04-04 | $14.15 | $14.15 | 340,700 | — | — |
| 2023-04-03 | $14.27 | $14.27 | 195,400 | — | — |
| 2023-03-31 | $13.90 | $13.90 | 407,500 | — | — |
| 2023-03-30 | $13.43 | $13.43 | 115,400 | — | — |
| 2023-03-29 | $13.37 | $13.37 | 151,600 | — | — |
| 2023-03-28 | $13.09 | $13.09 | 163,200 | — | — |
| 2023-03-27 | $13.22 | $13.22 | 158,500 | — | — |
| 2023-03-24 | $12.99 | $12.99 | 124,700 | — | — |
| 2023-03-23 | $12.83 | $12.83 | 215,700 | — | — |
| 2023-03-22 | $13.11 | $13.11 | 285,800 | — | — |
| 2023-03-21 | $13.30 | $13.30 | 316,700 | — | — |
| 2023-03-20 | $12.39 | $12.39 | 213,500 | — | — |
| 2023-03-17 | $12.28 | $12.28 | 397,800 | — | — |
| 2023-03-16 | $12.97 | $12.97 | 290,200 | — | — |
| 2023-03-15 | $13.09 | $13.09 | 236,400 | — | — |
| 2023-03-14 | $13.32 | $13.32 | 405,800 | — | — |
| 2023-03-13 | $13.11 | $13.11 | 230,400 | — | — |
| 2023-03-10 | $13.03 | $13.03 | 261,300 | — | — |
| 2023-03-09 | $13.06 | $13.06 | 270,800 | — | — |
| 2023-03-08 | $13.44 | $13.44 | 181,500 | — | — |
| 2023-03-07 | $13.83 | $13.83 | 336,800 | — | — |
| 2023-03-06 | $13.72 | $13.72 | 302,300 | — | — |
| 2023-03-03 | $14.16 | $14.16 | 323,800 | — | — |
| 2023-03-02 | $13.84 | $13.84 | 523,000 | — | — |
| 2023-03-01 | $14.07 | $14.07 | 598,100 | — | — |
| 2023-02-28 | $13.65 | $13.65 | 2,475,200 | — | — |
| 2023-02-27 | $17.53 | $17.53 | 650,700 | — | — |
| 2023-02-24 | $17.09 | $17.09 | 747,300 | — | — |
| 2023-02-23 | $15.33 | $15.33 | 164,400 | — | — |
| 2023-02-22 | $15.18 | $15.18 | 293,300 | — | — |
| 2023-02-21 | $15.24 | $15.24 | 312,500 | — | — |
| 2023-02-17 | $15.81 | $15.81 | 197,700 | — | — |
| 2023-02-16 | $15.95 | $15.95 | 233,300 | — | — |
| 2023-02-15 | $16.04 | $16.04 | 225,700 | — | — |
| 2023-02-14 | $15.70 | $15.70 | 535,400 | — | — |
| 2023-02-13 | $15.95 | $15.95 | 542,400 | — | — |
| 2023-02-10 | $15.50 | $15.50 | 343,300 | — | — |
| 2023-02-09 | $16.32 | $16.32 | 978,600 | — | — |
| 2023-02-08 | $15.21 | $15.21 | 581,400 | — | — |
| 2023-02-07 | $15.91 | $15.91 | 399,900 | — | — |
| 2023-02-06 | $15.95 | $15.95 | 371,400 | — | — |
| 2023-02-03 | $16.18 | $16.18 | 388,000 | — | — |
| 2023-02-02 | $16.43 | $16.43 | 683,800 | — | — |
| 2023-02-01 | $16.04 | $16.04 | 817,500 | — | — |
| 2023-01-31 | $15.60 | $15.60 | 266,700 | — | — |
| 2023-01-30 | $15.70 | $15.70 | 190,200 | — | — |
| 2023-01-27 | $16.21 | $16.21 | 241,100 | — | — |
| 2023-01-26 | $15.89 | $15.89 | 389,300 | — | — |
| 2023-01-25 | $15.63 | $15.63 | 457,400 | — | — |
| 2023-01-24 | $16.01 | $16.01 | 399,700 | — | — |
| 2023-01-23 | $16.28 | $16.28 | 522,200 | — | — |
| 2023-01-20 | $17.71 | $17.71 | 557,400 | — | — |
| 2023-01-19 | $18.16 | $18.16 | 617,000 | — | — |
| 2023-01-18 | $18.22 | $18.22 | 910,100 | — | — |
| 2023-01-17 | $16.80 | $16.80 | 378,900 | — | — |
| 2023-01-13 | $16.64 | $16.64 | 425,600 | — | — |
| 2023-01-12 | $15.92 | $15.92 | 278,500 | — | — |
| 2023-01-11 | $15.25 | $15.25 | 257,500 | — | — |
| 2023-01-10 | $14.88 | $14.88 | 200,200 | — | — |
| 2023-01-09 | $15.38 | $15.38 | 180,700 | — | — |
| 2023-01-06 | $15.48 | $15.48 | 236,000 | — | — |
| 2023-01-05 | $14.64 | $14.64 | 204,800 | — | — |
| 2023-01-04 | $14.39 | $14.39 | 186,200 | — | — |
| 2023-01-03 | $14.16 | $14.16 | 305,800 | — | — |