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
- 2016-11-04 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 | $10.65 | $25.85 | 19,900 | — | — |
| 2023-12-28 | $10.65 | $25.86 | 10,000 | — | — |
| 2023-12-27 | $10.77 | $26.16 | 27,200 | — | — |
| 2023-12-26 | $10.76 | $26.14 | 7,700 | — | — |
| 2023-12-22 | $10.68 | $25.94 | 21,100 | — | — |
| 2023-12-21 | $10.85 | $26.34 | 16,400 | — | — |
| 2023-12-20 | $10.77 | $26.16 | 19,200 | — | — |
| 2023-12-19 | $10.73 | $26.06 | 8,500 | — | — |
| 2023-12-18 | $10.61 | $25.77 | 7,500 | — | — |
| 2023-12-15 | $10.43 | $25.33 | 6,700 | — | — |
| 2023-12-14 | $10.76 | $26.13 | 26,000 | — | — |
| 2023-12-13 | $10.98 | $25.82 | 65,600 | — | — |
| 2023-12-12 | $10.72 | $25.20 | 29,500 | — | — |
| 2023-12-11 | $10.81 | $25.42 | 39,000 | — | — |
| 2023-12-08 | $10.70 | $25.16 | 30,200 | — | — |
| 2023-12-07 | $10.71 | $25.18 | 33,500 | — | — |
| 2023-12-06 | $10.45 | $24.57 | 21,200 | — | — |
| 2023-12-05 | $10.24 | $24.08 | 19,700 | — | — |
| 2023-12-04 | $10.26 | $24.12 | 22,300 | — | — |
| 2023-12-01 | $10.19 | $23.96 | 29,000 | — | — |
| 2023-11-30 | $10.20 | $23.98 | 9,400 | — | — |
| 2023-11-29 | $10.10 | $23.75 | 11,500 | — | — |
| 2023-11-28 | $9.92 | $23.32 | 19,400 | — | — |
| 2023-11-27 | $10.18 | $23.94 | 8,900 | — | — |
| 2023-11-24 | $10.17 | $23.91 | 2,900 | — | — |
| 2023-11-22 | $10.10 | $23.75 | 9,600 | — | — |
| 2023-11-21 | $10.05 | $23.63 | 5,800 | — | — |
| 2023-11-20 | $10.05 | $23.63 | 12,100 | — | — |
| 2023-11-17 | $10.15 | $23.86 | 35,300 | — | — |
| 2023-11-16 | $10.05 | $23.63 | 11,000 | — | — |
| 2023-11-15 | $10.07 | $23.68 | 16,000 | — | — |
| 2023-11-14 | $9.87 | $23.21 | 39,200 | — | — |
| 2023-11-13 | $9.79 | $23.02 | 8,400 | — | — |
| 2023-11-10 | $9.70 | $22.81 | 9,400 | — | — |
| 2023-11-09 | $9.68 | $22.76 | 12,100 | — | — |
| 2023-11-08 | $9.56 | $22.48 | 5,100 | — | — |
| 2023-11-07 | $9.68 | $22.76 | 8,200 | — | — |
| 2023-11-06 | $9.36 | $22.01 | 25,800 | — | — |
| 2023-11-03 | $9.59 | $22.55 | 22,900 | — | — |
| 2023-11-02 | $9.16 | $21.54 | 21,000 | — | — |
| 2023-11-01 | $8.88 | $20.88 | 7,700 | — | — |
| 2023-10-31 | $8.67 | $20.38 | 15,400 | — | — |
| 2023-10-30 | $8.51 | $20.00 | 20,900 | — | — |
| 2023-10-27 | $8.66 | $20.36 | 9,700 | — | — |
| 2023-10-26 | $8.60 | $20.22 | 19,700 | — | — |
| 2023-10-25 | $8.61 | $20.24 | 13,800 | — | — |
| 2023-10-24 | $8.53 | $20.06 | 31,200 | — | — |
| 2023-10-23 | $8.84 | $20.78 | 20,900 | — | — |
| 2023-10-20 | $9.41 | $22.12 | 7,000 | — | — |
| 2023-10-19 | $9.59 | $22.55 | 7,400 | — | — |
| 2023-10-18 | $9.47 | $22.27 | 9,700 | — | — |
| 2023-10-17 | $9.62 | $22.63 | 13,500 | — | — |
| 2023-10-16 | $9.55 | $22.45 | 7,700 | — | — |
| 2023-10-13 | $9.70 | $22.81 | 20,200 | — | — |
| 2023-10-12 | $9.37 | $22.03 | 13,700 | — | — |
| 2023-10-11 | $9.49 | $22.31 | 6,600 | — | — |
| 2023-10-10 | $9.45 | $22.22 | 11,700 | — | — |
| 2023-10-09 | $9.76 | $22.95 | 12,900 | — | — |
| 2023-10-06 | $9.37 | $22.02 | 13,900 | — | — |
| 2023-10-05 | $8.82 | $20.74 | 47,700 | — | — |
| 2023-10-04 | $9.02 | $21.21 | 15,100 | — | — |
| 2023-10-03 | $9.18 | $21.58 | 11,700 | — | — |
| 2023-10-02 | $9.52 | $22.38 | 25,000 | — | — |
| 2023-09-29 | $9.87 | $23.21 | 24,500 | — | — |
| 2023-09-28 | $9.98 | $23.45 | 26,500 | — | — |
| 2023-09-27 | $9.73 | $22.88 | 32,000 | — | — |
| 2023-09-26 | $9.40 | $22.10 | 12,600 | — | — |
| 2023-09-25 | $9.36 | $22.00 | 15,700 | — | — |
| 2023-09-22 | $9.38 | $22.05 | 6,400 | — | — |
| 2023-09-21 | $9.30 | $21.87 | 13,800 | — | — |
| 2023-09-20 | $9.32 | $21.90 | 17,700 | — | — |
| 2023-09-19 | $9.46 | $22.24 | 18,200 | — | — |
| 2023-09-18 | $9.34 | $21.96 | 14,700 | — | — |
| 2023-09-15 | $9.26 | $21.77 | 69,200 | — | — |
| 2023-09-14 | $9.62 | $22.62 | 47,600 | — | — |
| 2023-09-13 | $10.10 | $22.92 | 76,300 | — | — |
| 2023-09-12 | $10.25 | $23.26 | 52,900 | — | — |
| 2023-09-11 | $10.06 | $22.83 | 60,200 | — | — |
| 2023-09-08 | $9.87 | $22.40 | 18,500 | — | — |
| 2023-09-07 | $9.89 | $22.45 | 10,000 | — | — |
| 2023-09-06 | $9.78 | $22.19 | 19,100 | — | — |
| 2023-09-05 | $9.90 | $22.47 | 31,600 | — | — |
| 2023-09-01 | $9.97 | $22.63 | 83,500 | — | — |
| 2023-08-31 | $10.00 | $22.70 | 39,400 | — | — |
| 2023-08-30 | $10.08 | $22.88 | 14,500 | — | — |
| 2023-08-29 | $10.14 | $23.00 | 19,400 | — | — |
| 2023-08-28 | $10.25 | $23.26 | 32,800 | — | — |
| 2023-08-25 | $10.19 | $23.13 | 84,700 | — | — |
| 2023-08-24 | $9.84 | $22.33 | 18,600 | — | — |
| 2023-08-23 | $9.90 | $22.47 | 21,600 | — | — |
| 2023-08-22 | $9.86 | $22.38 | 16,400 | — | — |
| 2023-08-21 | $9.94 | $22.56 | 43,800 | — | — |
| 2023-08-18 | $9.94 | $22.56 | 38,100 | — | — |
| 2023-08-17 | $9.85 | $22.36 | 35,300 | — | — |
| 2023-08-16 | $9.62 | $21.83 | 25,700 | — | — |
| 2023-08-15 | $9.48 | $21.52 | 24,300 | — | — |
| 2023-08-14 | $9.44 | $21.43 | 32,500 | — | — |
| 2023-08-11 | $9.56 | $21.70 | 34,200 | — | — |
| 2023-08-10 | $9.36 | $21.24 | 59,100 | — | — |
| 2023-08-09 | $9.52 | $21.61 | 19,400 | — | — |
| 2023-08-08 | $9.52 | $21.61 | 22,100 | — | — |
| 2023-08-07 | $9.56 | $21.70 | 65,200 | — | — |
| 2023-08-04 | $9.55 | $21.68 | 130,800 | — | — |
| 2023-08-03 | $8.90 | $20.20 | 212,300 | — | — |
| 2023-08-02 | $8.37 | $19.00 | 21,800 | — | — |
| 2023-08-01 | $8.34 | $18.93 | 15,000 | — | — |
| 2023-07-31 | $8.34 | $18.92 | 27,600 | — | — |
| 2023-07-28 | $8.26 | $18.75 | 43,500 | — | — |
| 2023-07-27 | $8.28 | $18.79 | 23,800 | — | — |
| 2023-07-26 | $8.33 | $18.91 | 14,000 | — | — |
| 2023-07-25 | $8.33 | $18.91 | 51,000 | — | — |
| 2023-07-24 | $8.12 | $18.43 | 25,200 | — | — |
| 2023-07-21 | $8.10 | $18.38 | 10,900 | — | — |
| 2023-07-20 | $8.05 | $18.27 | 28,600 | — | — |
| 2023-07-19 | $7.95 | $18.04 | 37,500 | — | — |
| 2023-07-18 | $7.87 | $17.86 | 27,700 | — | — |
| 2023-07-17 | $7.86 | $17.83 | 22,700 | — | — |
| 2023-07-14 | $7.91 | $17.95 | 40,700 | — | — |
| 2023-07-13 | $7.89 | $17.91 | 23,300 | — | — |
| 2023-07-12 | $7.83 | $17.77 | 18,500 | — | — |
| 2023-07-11 | $7.77 | $17.64 | 6,300 | — | — |
| 2023-07-10 | $7.76 | $17.62 | 21,200 | — | — |
| 2023-07-07 | $7.74 | $17.57 | 20,200 | — | — |
| 2023-07-06 | $7.68 | $17.43 | 20,300 | — | — |
| 2023-07-05 | $7.68 | $17.42 | 22,400 | — | — |
| 2023-07-03 | $7.73 | $17.54 | 19,700 | — | — |
| 2023-06-30 | $7.76 | $17.61 | 57,800 | — | — |
| 2023-06-29 | $7.80 | $17.70 | 15,700 | — | — |
| 2023-06-28 | $7.70 | $17.48 | 49,000 | — | — |
| 2023-06-27 | $7.63 | $17.32 | 39,300 | — | — |
| 2023-06-26 | $7.62 | $17.30 | 14,500 | — | — |
| 2023-06-23 | $7.61 | $17.27 | 25,200 | — | — |
| 2023-06-22 | $7.61 | $17.28 | 20,600 | — | — |
| 2023-06-21 | $7.62 | $17.30 | 32,900 | — | — |
| 2023-06-20 | $7.64 | $17.34 | 43,900 | — | — |
| 2023-06-16 | $7.58 | $17.20 | 42,400 | — | — |
| 2023-06-15 | $7.73 | $17.54 | 55,400 | — | — |
| 2023-06-14 | $7.63 | $17.32 | 93,900 | — | — |
| 2023-06-13 | $8.00 | $17.36 | 106,400 | — | — |
| 2023-06-12 | $7.95 | $17.25 | 154,100 | — | — |
| 2023-06-09 | $7.95 | $17.25 | 28,200 | — | — |
| 2023-06-08 | $8.00 | $17.36 | 47,100 | — | — |
| 2023-06-07 | $8.00 | $17.36 | 55,500 | — | — |
| 2023-06-06 | $7.99 | $17.35 | 48,000 | — | — |
| 2023-06-05 | $7.97 | $17.30 | 34,100 | — | — |
| 2023-06-02 | $7.95 | $17.25 | 32,900 | — | — |
| 2023-06-01 | $7.95 | $17.25 | 24,100 | — | — |
| 2023-05-31 | $7.95 | $17.25 | 17,300 | — | — |
| 2023-05-30 | $7.88 | $17.09 | 24,300 | — | — |
| 2023-05-26 | $7.95 | $17.25 | 12,400 | — | — |
| 2023-05-25 | $7.90 | $17.15 | 12,500 | — | — |
| 2023-05-24 | $7.92 | $17.19 | 43,000 | — | — |
| 2023-05-23 | $7.86 | $17.06 | 42,100 | — | — |
| 2023-05-22 | $7.90 | $17.15 | 47,800 | — | — |
| 2023-05-19 | $7.99 | $17.34 | 61,900 | — | — |
| 2023-05-18 | $7.99 | $17.34 | 38,000 | — | — |
| 2023-05-17 | $7.95 | $17.25 | 19,000 | — | — |
| 2023-05-16 | $8.00 | $17.36 | 36,500 | — | — |
| 2023-05-15 | $8.08 | $17.54 | 65,200 | — | — |
| 2023-05-12 | $7.87 | $17.08 | 55,600 | — | — |
| 2023-05-11 | $7.99 | $17.34 | 9,300 | — | — |
| 2023-05-10 | $8.08 | $17.54 | 15,100 | — | — |
| 2023-05-09 | $8.05 | $17.47 | 18,800 | — | — |
| 2023-05-08 | $8.06 | $17.49 | 35,700 | — | — |
| 2023-05-05 | $8.20 | $17.80 | 14,800 | — | — |
| 2023-05-04 | $8.08 | $17.54 | 24,000 | — | — |
| 2023-05-03 | $8.05 | $17.47 | 20,400 | — | — |
| 2023-05-02 | $8.04 | $17.45 | 11,700 | — | — |
| 2023-05-01 | $8.10 | $17.58 | 33,800 | — | — |
| 2023-04-28 | $8.09 | $17.56 | 23,100 | — | — |
| 2023-04-27 | $8.11 | $17.60 | 6,600 | — | — |
| 2023-04-26 | $8.16 | $17.71 | 9,400 | — | — |
| 2023-04-25 | $8.18 | $17.75 | 5,100 | — | — |
| 2023-04-24 | $8.22 | $17.84 | 17,500 | — | — |
| 2023-04-21 | $8.23 | $17.86 | 14,200 | — | — |
| 2023-04-20 | $8.22 | $17.84 | 8,000 | — | — |
| 2023-04-19 | $8.29 | $17.99 | 17,200 | — | — |
| 2023-04-18 | $8.20 | $17.80 | 16,400 | — | — |
| 2023-04-17 | $8.14 | $17.67 | 11,100 | — | — |
| 2023-04-14 | $8.02 | $17.41 | 16,100 | — | — |
| 2023-04-13 | $8.11 | $17.60 | 18,500 | — | — |
| 2023-04-12 | $7.99 | $17.34 | 37,800 | — | — |
| 2023-04-11 | $7.92 | $17.19 | 39,600 | — | — |
| 2023-04-10 | $7.91 | $17.17 | 137,200 | — | — |
| 2023-04-06 | $8.75 | $18.99 | 19,100 | — | — |
| 2023-04-05 | $8.81 | $19.12 | 23,300 | — | — |
| 2023-04-04 | $9.10 | $19.75 | 7,700 | — | — |
| 2023-04-03 | $9.07 | $19.69 | 29,500 | — | — |
| 2023-03-31 | $9.00 | $19.53 | 22,400 | — | — |
| 2023-03-30 | $8.77 | $19.02 | 11,400 | — | — |
| 2023-03-29 | $8.99 | $19.51 | 36,800 | — | — |
| 2023-03-28 | $8.90 | $19.32 | 21,600 | — | — |
| 2023-03-27 | $8.87 | $19.25 | 50,400 | — | — |
| 2023-03-24 | $8.68 | $18.84 | 23,700 | — | — |
| 2023-03-23 | $8.90 | $19.32 | 46,400 | — | — |
| 2023-03-22 | $9.11 | $19.77 | 20,900 | — | — |
| 2023-03-21 | $9.19 | $19.95 | 51,100 | — | — |
| 2023-03-20 | $8.93 | $19.38 | 33,000 | — | — |
| 2023-03-17 | $8.80 | $19.10 | 37,000 | — | — |
| 2023-03-16 | $8.72 | $18.93 | 33,500 | — | — |
| 2023-03-15 | $8.82 | $19.14 | 108,500 | — | — |
| 2023-03-14 | $8.67 | $18.82 | 44,500 | — | — |
| 2023-03-13 | $9.13 | $19.06 | 100,200 | — | — |
| 2023-03-10 | $9.27 | $19.35 | 75,200 | — | — |
| 2023-03-09 | $9.39 | $19.59 | 48,500 | — | — |
| 2023-03-08 | $9.36 | $19.54 | 34,800 | — | — |
| 2023-03-07 | $9.24 | $19.29 | 62,800 | — | — |
| 2023-03-06 | $9.46 | $19.75 | 47,500 | — | — |
| 2023-03-03 | $9.60 | $20.04 | 15,100 | — | — |
| 2023-03-02 | $9.66 | $20.16 | 13,500 | — | — |
| 2023-03-01 | $9.44 | $19.69 | 17,100 | — | — |
| 2023-02-28 | $9.55 | $19.93 | 34,300 | — | — |
| 2023-02-27 | $9.74 | $20.33 | 27,300 | — | — |
| 2023-02-24 | $9.75 | $20.35 | 16,600 | — | — |
| 2023-02-23 | $9.70 | $20.25 | 9,700 | — | — |
| 2023-02-22 | $9.73 | $20.31 | 36,300 | — | — |
| 2023-02-21 | $9.35 | $19.52 | 31,000 | — | — |
| 2023-02-17 | $9.25 | $19.31 | 10,800 | — | — |
| 2023-02-16 | $9.30 | $19.41 | 8,900 | — | — |
| 2023-02-15 | $9.26 | $19.33 | 19,100 | — | — |
| 2023-02-14 | $9.40 | $19.62 | 17,200 | — | — |
| 2023-02-13 | $9.36 | $19.54 | 10,100 | — | — |
| 2023-02-10 | $9.31 | $19.43 | 8,400 | — | — |
| 2023-02-09 | $9.36 | $19.53 | 8,000 | — | — |
| 2023-02-08 | $9.46 | $19.75 | 8,200 | — | — |
| 2023-02-07 | $9.40 | $19.62 | 13,600 | — | — |
| 2023-02-06 | $9.46 | $19.75 | 7,700 | — | — |
| 2023-02-03 | $9.40 | $19.62 | 18,500 | — | — |
| 2023-02-02 | $9.40 | $19.62 | 17,200 | — | — |
| 2023-02-01 | $9.24 | $19.29 | 8,000 | — | — |
| 2023-01-31 | $9.04 | $18.87 | 8,800 | — | — |
| 2023-01-30 | $8.93 | $18.64 | 14,400 | — | — |
| 2023-01-27 | $8.97 | $18.71 | 10,800 | — | — |
| 2023-01-26 | $8.93 | $18.64 | 14,900 | — | — |
| 2023-01-25 | $8.82 | $18.41 | 6,500 | — | — |
| 2023-01-24 | $8.85 | $18.47 | 11,000 | — | — |
| 2023-01-23 | $8.75 | $18.26 | 21,800 | — | — |
| 2023-01-20 | $8.64 | $18.03 | 11,500 | — | — |
| 2023-01-19 | $8.58 | $17.91 | 24,800 | — | — |
| 2023-01-18 | $8.50 | $17.74 | 14,400 | — | — |
| 2023-01-17 | $8.58 | $17.91 | 10,500 | — | — |
| 2023-01-13 | $8.59 | $17.93 | 35,400 | — | — |
| 2023-01-12 | $8.60 | $17.95 | 29,700 | — | — |
| 2023-01-11 | $8.65 | $18.05 | 15,600 | — | — |
| 2023-01-10 | $8.75 | $18.26 | 5,300 | — | — |
| 2023-01-09 | $8.61 | $17.97 | 7,200 | — | — |
| 2023-01-06 | $8.52 | $17.79 | 13,000 | — | — |
| 2023-01-05 | $8.60 | $17.95 | 8,900 | — | — |
| 2023-01-04 | $8.51 | $17.76 | 21,800 | — | — |
| 2023-01-03 | $8.57 | $17.88 | 40,700 | — | — |