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
- 2017-09-15 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 | $11.22 | $11.22 | 154,400 | — | — |
| 2023-12-28 | $11.61 | $11.61 | 254,500 | — | — |
| 2023-12-27 | $11.54 | $11.54 | 351,900 | — | — |
| 2023-12-26 | $11.60 | $11.60 | 176,700 | — | — |
| 2023-12-22 | $10.96 | $10.96 | 209,300 | — | — |
| 2023-12-21 | $10.52 | $10.52 | 196,700 | — | — |
| 2023-12-20 | $10.38 | $10.38 | 121,800 | — | — |
| 2023-12-19 | $10.13 | $10.13 | 417,600 | — | — |
| 2023-12-18 | $9.98 | $9.98 | 401,500 | — | — |
| 2023-12-15 | $9.95 | $9.95 | 279,200 | — | — |
| 2023-12-14 | $10.01 | $10.01 | 518,400 | — | — |
| 2023-12-13 | $9.51 | $9.51 | 409,100 | — | — |
| 2023-12-12 | $9.55 | $9.55 | 84,000 | — | — |
| 2023-12-11 | $9.29 | $9.29 | 77,800 | — | — |
| 2023-12-08 | $9.47 | $9.47 | 98,400 | — | — |
| 2023-12-07 | $9.31 | $9.31 | 108,100 | — | — |
| 2023-12-06 | $9.05 | $9.05 | 93,800 | — | — |
| 2023-12-05 | $9.24 | $9.24 | 94,200 | — | — |
| 2023-12-04 | $9.19 | $9.19 | 156,300 | — | — |
| 2023-12-01 | $8.65 | $8.65 | 63,000 | — | — |
| 2023-11-30 | $8.60 | $8.60 | 65,800 | — | — |
| 2023-11-29 | $8.62 | $8.62 | 44,200 | — | — |
| 2023-11-28 | $8.53 | $8.53 | 101,300 | — | — |
| 2023-11-27 | $8.41 | $8.41 | 146,300 | — | — |
| 2023-11-24 | $8.84 | $8.84 | 52,300 | — | — |
| 2023-11-22 | $8.83 | $8.83 | 55,100 | — | — |
| 2023-11-21 | $8.63 | $8.63 | 101,200 | — | — |
| 2023-11-20 | $8.54 | $8.54 | 83,600 | — | — |
| 2023-11-17 | $8.32 | $8.32 | 130,900 | — | — |
| 2023-11-16 | $8.08 | $8.08 | 67,800 | — | — |
| 2023-11-15 | $8.01 | $8.01 | 38,800 | — | — |
| 2023-11-14 | $8.10 | $8.10 | 109,000 | — | — |
| 2023-11-13 | $7.87 | $7.87 | 96,300 | — | — |
| 2023-11-10 | $7.58 | $7.58 | 223,900 | — | — |
| 2023-11-09 | $7.75 | $7.75 | 126,000 | — | — |
| 2023-11-08 | $7.62 | $7.62 | 168,400 | — | — |
| 2023-11-07 | $8.16 | $8.16 | 171,100 | — | — |
| 2023-11-06 | $7.96 | $7.96 | 235,600 | — | — |
| 2023-11-03 | $6.90 | $6.90 | 86,700 | — | — |
| 2023-11-02 | $6.96 | $6.96 | 20,900 | — | — |
| 2023-11-01 | $6.74 | $6.74 | 62,100 | — | — |
| 2023-10-31 | $6.88 | $6.88 | 71,600 | — | — |
| 2023-10-30 | $6.88 | $6.88 | 131,600 | — | — |
| 2023-10-27 | $6.84 | $6.84 | 73,800 | — | — |
| 2023-10-26 | $6.93 | $6.93 | 117,600 | — | — |
| 2023-10-25 | $7.10 | $7.10 | 115,700 | — | — |
| 2023-10-24 | $6.92 | $6.92 | 24,200 | — | — |
| 2023-10-23 | $6.80 | $6.80 | 119,000 | — | — |
| 2023-10-20 | $6.81 | $6.81 | 47,000 | — | — |
| 2023-10-19 | $6.90 | $6.90 | 51,400 | — | — |
| 2023-10-18 | $6.82 | $6.82 | 38,800 | — | — |
| 2023-10-17 | $7.03 | $7.03 | 116,000 | — | — |
| 2023-10-16 | $7.11 | $7.11 | 99,200 | — | — |
| 2023-10-13 | $6.90 | $6.90 | 76,400 | — | — |
| 2023-10-12 | $6.93 | $6.93 | 101,800 | — | — |
| 2023-10-11 | $7.16 | $7.16 | 60,600 | — | — |
| 2023-10-10 | $7.10 | $7.10 | 159,700 | — | — |
| 2023-10-09 | $6.61 | $6.61 | 81,700 | — | — |
| 2023-10-06 | $6.89 | $6.89 | 233,200 | — | — |
| 2023-10-05 | $6.48 | $6.48 | 178,800 | — | — |
| 2023-10-04 | $6.49 | $6.49 | 249,400 | — | — |
| 2023-10-03 | $7.03 | $7.03 | 253,900 | — | — |
| 2023-10-02 | $7.13 | $7.13 | 120,300 | — | — |
| 2023-09-29 | $7.51 | $7.51 | 117,300 | — | — |
| 2023-09-28 | $7.15 | $7.15 | 65,600 | — | — |
| 2023-09-27 | $7.16 | $7.16 | 88,300 | — | — |
| 2023-09-26 | $7.20 | $7.20 | 43,800 | — | — |
| 2023-09-25 | $7.35 | $7.35 | 113,200 | — | — |
| 2023-09-22 | $7.49 | $7.49 | 27,500 | — | — |
| 2023-09-21 | $7.33 | $7.33 | 87,100 | — | — |
| 2023-09-20 | $7.62 | $7.62 | 93,600 | — | — |
| 2023-09-19 | $7.24 | $7.24 | 127,800 | — | — |
| 2023-09-18 | $7.37 | $7.37 | 56,800 | — | — |
| 2023-09-15 | $7.93 | $7.93 | 77,600 | — | — |
| 2023-09-14 | $8.09 | $8.09 | 81,900 | — | — |
| 2023-09-13 | $8.10 | $8.10 | 50,600 | — | — |
| 2023-09-12 | $8.04 | $8.04 | 70,100 | — | — |
| 2023-09-11 | $8.11 | $8.11 | 17,400 | — | — |
| 2023-09-08 | $8.20 | $8.20 | 81,900 | — | — |
| 2023-09-07 | $7.97 | $7.97 | 31,900 | — | — |
| 2023-09-06 | $7.96 | $7.96 | 124,800 | — | — |
| 2023-09-05 | $7.84 | $7.84 | 46,300 | — | — |
| 2023-09-01 | $8.37 | $8.37 | 61,800 | — | — |
| 2023-08-31 | $8.16 | $8.16 | 35,300 | — | — |
| 2023-08-30 | $8.26 | $8.26 | 33,700 | — | — |
| 2023-08-29 | $8.01 | $8.01 | 65,400 | — | — |
| 2023-08-28 | $7.99 | $7.99 | 42,400 | — | — |
| 2023-08-25 | $8.20 | $8.20 | 19,000 | — | — |
| 2023-08-24 | $8.10 | $8.10 | 30,300 | — | — |
| 2023-08-23 | $7.93 | $7.93 | 45,400 | — | — |
| 2023-08-22 | $7.77 | $7.77 | 24,000 | — | — |
| 2023-08-21 | $7.79 | $7.79 | 38,700 | — | — |
| 2023-08-18 | $7.83 | $7.83 | 37,600 | — | — |
| 2023-08-17 | $7.90 | $7.90 | 32,300 | — | — |
| 2023-08-16 | $8.02 | $8.02 | 51,800 | — | — |
| 2023-08-15 | $8.29 | $8.29 | 56,300 | — | — |
| 2023-08-14 | $8.37 | $8.37 | 21,500 | — | — |
| 2023-08-11 | $8.49 | $8.49 | 38,700 | — | — |
| 2023-08-10 | $8.37 | $8.37 | 37,000 | — | — |
| 2023-08-09 | $8.20 | $8.20 | 41,700 | — | — |
| 2023-08-08 | $8.15 | $8.15 | 54,400 | — | — |
| 2023-08-07 | $8.12 | $8.12 | 48,900 | — | — |
| 2023-08-04 | $8.03 | $8.03 | 48,600 | — | — |
| 2023-08-03 | $8.01 | $8.01 | 253,200 | — | — |
| 2023-08-02 | $8.64 | $8.64 | 34,700 | — | — |
| 2023-08-01 | $8.75 | $8.75 | 57,000 | — | — |
| 2023-07-31 | $8.91 | $8.91 | 143,000 | — | — |
| 2023-07-28 | $8.20 | $8.20 | 60,400 | — | — |
| 2023-07-27 | $8.05 | $8.05 | 47,800 | — | — |
| 2023-07-26 | $8.06 | $8.06 | 28,200 | — | — |
| 2023-07-25 | $8.14 | $8.14 | 32,500 | — | — |
| 2023-07-24 | $8.12 | $8.12 | 56,000 | — | — |
| 2023-07-21 | $8.20 | $8.20 | 70,200 | — | — |
| 2023-07-20 | $8.51 | $8.51 | 47,100 | — | — |
| 2023-07-19 | $8.61 | $8.61 | 45,800 | — | — |
| 2023-07-18 | $8.87 | $8.87 | 28,100 | — | — |
| 2023-07-17 | $8.75 | $8.75 | 41,900 | — | — |
| 2023-07-14 | $8.78 | $8.78 | 32,800 | — | — |
| 2023-07-13 | $8.85 | $8.85 | 43,500 | — | — |
| 2023-07-12 | $8.94 | $8.94 | 63,400 | — | — |
| 2023-07-11 | $8.81 | $8.81 | 52,900 | — | — |
| 2023-07-10 | $8.90 | $8.90 | 54,500 | — | — |
| 2023-07-07 | $8.88 | $8.88 | 44,000 | — | — |
| 2023-07-06 | $8.58 | $8.58 | 79,100 | — | — |
| 2023-07-05 | $8.57 | $8.57 | 36,300 | — | — |
| 2023-07-03 | $8.57 | $8.57 | 27,000 | — | — |
| 2023-06-30 | $8.83 | $8.83 | 64,600 | — | — |
| 2023-06-29 | $8.87 | $8.87 | 80,500 | — | — |
| 2023-06-28 | $9.29 | $9.29 | 84,100 | — | — |
| 2023-06-27 | $8.93 | $8.93 | 78,900 | — | — |
| 2023-06-26 | $8.88 | $8.88 | 124,400 | — | — |
| 2023-06-23 | $8.96 | $8.96 | 2,216,900 | — | — |
| 2023-06-22 | $9.48 | $9.48 | 95,900 | — | — |
| 2023-06-21 | $9.82 | $9.82 | 409,300 | — | — |
| 2023-06-20 | $9.55 | $9.55 | 182,000 | — | — |
| 2023-06-16 | $9.44 | $9.44 | 243,200 | — | — |
| 2023-06-15 | $9.68 | $9.68 | 234,100 | — | — |
| 2023-06-14 | $9.41 | $9.41 | 175,600 | — | — |
| 2023-06-13 | $9.08 | $9.08 | 196,400 | — | — |
| 2023-06-12 | $8.78 | $8.78 | 172,700 | — | — |
| 2023-06-09 | $8.63 | $8.63 | 81,600 | — | — |
| 2023-06-08 | $8.62 | $8.62 | 135,600 | — | — |
| 2023-06-07 | $8.60 | $8.60 | 70,200 | — | — |
| 2023-06-06 | $8.58 | $8.58 | 72,300 | — | — |
| 2023-06-05 | $8.33 | $8.33 | 40,100 | — | — |
| 2023-06-02 | $8.22 | $8.22 | 62,400 | — | — |
| 2023-06-01 | $8.05 | $8.05 | 299,100 | — | — |
| 2023-05-31 | $7.58 | $7.58 | 37,700 | — | — |
| 2023-05-30 | $7.39 | $7.39 | 49,100 | — | — |
| 2023-05-26 | $7.27 | $7.27 | 50,100 | — | — |
| 2023-05-25 | $7.35 | $7.35 | 37,200 | — | — |
| 2023-05-24 | $7.67 | $7.67 | 83,400 | — | — |
| 2023-05-23 | $7.42 | $7.42 | 68,900 | — | — |
| 2023-05-22 | $7.37 | $7.37 | 46,000 | — | — |
| 2023-05-19 | $7.47 | $7.47 | 68,400 | — | — |
| 2023-05-18 | $7.42 | $7.42 | 68,300 | — | — |
| 2023-05-17 | $7.54 | $7.54 | 114,800 | — | — |
| 2023-05-16 | $7.38 | $7.38 | 48,000 | — | — |
| 2023-05-15 | $7.64 | $7.64 | 154,400 | — | — |
| 2023-05-12 | $7.51 | $7.51 | 192,300 | — | — |
| 2023-05-11 | $7.87 | $7.87 | 97,000 | — | — |
| 2023-05-10 | $7.90 | $7.90 | 103,900 | — | — |
| 2023-05-09 | $7.82 | $7.82 | 62,500 | — | — |
| 2023-05-08 | $7.95 | $7.95 | 120,500 | — | — |
| 2023-05-05 | $8.19 | $8.19 | 46,200 | — | — |
| 2023-05-04 | $8.05 | $8.05 | 32,700 | — | — |
| 2023-05-03 | $8.25 | $8.25 | 108,900 | — | — |
| 2023-05-02 | $8.44 | $8.44 | 40,000 | — | — |
| 2023-05-01 | $7.98 | $7.98 | 87,100 | — | — |
| 2023-04-28 | $8.19 | $8.19 | 105,500 | — | — |
| 2023-04-27 | $8.54 | $8.54 | 63,200 | — | — |
| 2023-04-26 | $8.16 | $8.16 | 51,300 | — | — |
| 2023-04-25 | $7.95 | $7.95 | 49,200 | — | — |
| 2023-04-24 | $8.01 | $8.01 | 89,200 | — | — |
| 2023-04-21 | $7.70 | $7.70 | 51,900 | — | — |
| 2023-04-20 | $7.78 | $7.78 | 91,700 | — | — |
| 2023-04-19 | $8.07 | $8.07 | 77,500 | — | — |
| 2023-04-18 | $8.31 | $8.31 | 49,400 | — | — |
| 2023-04-17 | $8.20 | $8.20 | 61,300 | — | — |
| 2023-04-14 | $8.42 | $8.42 | 43,000 | — | — |
| 2023-04-13 | $8.57 | $8.57 | 45,400 | — | — |
| 2023-04-12 | $8.60 | $8.60 | 55,600 | — | — |
| 2023-04-11 | $8.93 | $8.93 | 57,700 | — | — |
| 2023-04-10 | $9.00 | $9.00 | 108,700 | — | — |
| 2023-04-06 | $8.49 | $8.49 | 72,500 | — | — |
| 2023-04-05 | $8.48 | $8.48 | 53,100 | — | — |
| 2023-04-04 | $8.39 | $8.39 | 84,300 | — | — |
| 2023-04-03 | $8.22 | $8.22 | 167,100 | — | — |
| 2023-03-31 | $8.32 | $8.32 | 303,500 | — | — |
| 2023-03-30 | $8.55 | $8.55 | 218,300 | — | — |
| 2023-03-29 | $8.32 | $8.32 | 77,700 | — | — |
| 2023-03-28 | $8.41 | $8.41 | 106,200 | — | — |
| 2023-03-27 | $8.21 | $8.21 | 175,300 | — | — |
| 2023-03-24 | $7.59 | $7.59 | 118,200 | — | — |
| 2023-03-23 | $7.38 | $7.38 | 74,500 | — | — |
| 2023-03-22 | $7.57 | $7.57 | 317,100 | — | — |
| 2023-03-21 | $7.99 | $7.99 | 49,600 | — | — |
| 2023-03-20 | $8.08 | $8.08 | 63,000 | — | — |
| 2023-03-17 | $8.25 | $8.25 | 25,200 | — | — |
| 2023-03-16 | $8.46 | $8.46 | 37,800 | — | — |
| 2023-03-15 | $8.40 | $8.40 | 82,400 | — | — |
| 2023-03-14 | $8.91 | $8.91 | 59,400 | — | — |
| 2023-03-13 | $8.26 | $8.26 | 83,800 | — | — |
| 2023-03-10 | $8.84 | $8.84 | 115,200 | — | — |
| 2023-03-09 | $9.19 | $9.19 | 76,900 | — | — |
| 2023-03-08 | $9.05 | $9.05 | 186,300 | — | — |
| 2023-03-07 | $8.97 | $8.97 | 84,400 | — | — |
| 2023-03-06 | $9.16 | $9.16 | 47,900 | — | — |
| 2023-03-03 | $9.01 | $9.01 | 84,200 | — | — |
| 2023-03-02 | $9.15 | $9.15 | 56,200 | — | — |
| 2023-03-01 | $9.14 | $9.14 | 33,700 | — | — |
| 2023-02-28 | $9.00 | $9.00 | 59,300 | — | — |
| 2023-02-27 | $8.98 | $8.98 | 59,600 | — | — |
| 2023-02-24 | $8.97 | $8.97 | 89,200 | — | — |
| 2023-02-23 | $9.09 | $9.09 | 22,900 | — | — |
| 2023-02-22 | $9.13 | $9.13 | 41,400 | — | — |
| 2023-02-21 | $9.02 | $9.02 | 47,200 | — | — |
| 2023-02-17 | $9.14 | $9.14 | 57,600 | — | — |
| 2023-02-16 | $9.36 | $9.36 | 45,500 | — | — |
| 2023-02-15 | $9.46 | $9.46 | 53,900 | — | — |
| 2023-02-14 | $9.68 | $9.68 | 68,200 | — | — |
| 2023-02-13 | $9.72 | $9.72 | 53,100 | — | — |
| 2023-02-10 | $9.80 | $9.80 | 20,500 | — | — |
| 2023-02-09 | $9.93 | $9.93 | 66,900 | — | — |
| 2023-02-08 | $9.81 | $9.81 | 25,100 | — | — |
| 2023-02-07 | $9.97 | $9.97 | 39,600 | — | — |
| 2023-02-06 | $9.71 | $9.71 | 138,100 | — | — |
| 2023-02-03 | $10.01 | $10.01 | 138,000 | — | — |
| 2023-02-02 | $10.15 | $10.15 | 148,400 | — | — |
| 2023-02-01 | $10.21 | $10.21 | 97,300 | — | — |
| 2023-01-31 | $10.01 | $10.01 | 247,700 | — | — |
| 2023-01-30 | $9.42 | $9.42 | 37,300 | — | — |
| 2023-01-27 | $9.46 | $9.46 | 94,700 | — | — |
| 2023-01-26 | $9.83 | $9.83 | 73,800 | — | — |
| 2023-01-25 | $9.95 | $9.95 | 271,800 | — | — |
| 2023-01-24 | $9.19 | $9.19 | 180,200 | — | — |
| 2023-01-23 | $9.69 | $9.69 | 68,800 | — | — |
| 2023-01-20 | $9.90 | $9.90 | 46,500 | — | — |
| 2023-01-19 | $9.93 | $9.93 | 126,700 | — | — |
| 2023-01-18 | $10.11 | $10.11 | 70,000 | — | — |
| 2023-01-17 | $10.09 | $10.09 | 152,200 | — | — |
| 2023-01-13 | $10.35 | $10.35 | 324,100 | — | — |
| 2023-01-12 | $10.04 | $10.04 | 46,300 | — | — |
| 2023-01-11 | $10.21 | $10.21 | 60,400 | — | — |
| 2023-01-10 | $10.19 | $10.19 | 53,100 | — | — |
| 2023-01-09 | $9.94 | $9.94 | 167,400 | — | — |
| 2023-01-06 | $9.94 | $9.94 | 62,400 | — | — |
| 2023-01-05 | $10.17 | $10.17 | 59,100 | — | — |
| 2023-01-04 | $10.25 | $10.25 | 104,300 | — | — |
| 2023-01-03 | $10.03 | $10.03 | 139,700 | — | — |