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
- 2007-05-24 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 | $11.42 | $11.42 | 63,900 | — | — |
| 2023-12-28 | $11.42 | $11.42 | 58,000 | — | — |
| 2023-12-27 | $11.44 | $11.44 | 86,000 | — | — |
| 2023-12-26 | $11.48 | $11.48 | 58,400 | — | — |
| 2023-12-22 | $11.35 | $11.35 | 55,100 | — | — |
| 2023-12-21 | $11.31 | $11.31 | 72,900 | — | — |
| 2023-12-20 | $11.25 | $11.25 | 93,700 | — | — |
| 2023-12-19 | $11.33 | $11.33 | 78,100 | — | — |
| 2023-12-18 | $11.16 | $11.16 | 75,800 | — | — |
| 2023-12-15 | $10.86 | $10.86 | 216,200 | — | — |
| 2023-12-14 | $11.06 | $11.06 | 157,000 | — | — |
| 2023-12-13 | $11.12 | $11.12 | 113,800 | — | — |
| 2023-12-12 | $11.19 | $11.19 | 78,700 | — | — |
| 2023-12-11 | $11.18 | $11.18 | 56,500 | — | — |
| 2023-12-08 | $11.14 | $11.14 | 68,200 | — | — |
| 2023-12-07 | $11.08 | $11.08 | 76,800 | — | — |
| 2023-12-06 | $11.08 | $11.08 | 83,600 | — | — |
| 2023-12-05 | $11.32 | $11.32 | 58,900 | — | — |
| 2023-12-04 | $11.33 | $11.33 | 95,400 | — | — |
| 2023-12-01 | $11.16 | $11.16 | 110,800 | — | — |
| 2023-11-30 | $11.08 | $11.08 | 72,800 | — | — |
| 2023-11-29 | $11.06 | $11.06 | 80,400 | — | — |
| 2023-11-28 | $11.15 | $11.15 | 102,100 | — | — |
| 2023-11-27 | $11.47 | $11.47 | 74,000 | — | — |
| 2023-11-24 | $11.30 | $11.30 | 22,900 | — | — |
| 2023-11-22 | $11.31 | $11.31 | 59,400 | — | — |
| 2023-11-21 | $11.28 | $11.28 | 48,800 | — | — |
| 2023-11-20 | $11.27 | $11.27 | 151,700 | — | — |
| 2023-11-17 | $11.19 | $11.19 | 162,400 | — | — |
| 2023-11-16 | $10.64 | $10.64 | 117,200 | — | — |
| 2023-11-15 | $10.83 | $10.83 | 108,000 | — | — |
| 2023-11-14 | $10.93 | $10.93 | 114,600 | — | — |
| 2023-11-13 | $10.68 | $10.68 | 103,200 | — | — |
| 2023-11-10 | $10.83 | $10.83 | 104,300 | — | — |
| 2023-11-09 | $10.65 | $10.65 | 160,100 | — | — |
| 2023-11-08 | $10.86 | $10.86 | 108,200 | — | — |
| 2023-11-07 | $11.14 | $11.14 | 70,200 | — | — |
| 2023-11-06 | $11.39 | $11.39 | 65,100 | — | — |
| 2023-11-03 | $11.48 | $11.48 | 113,800 | — | — |
| 2023-11-02 | $11.35 | $11.35 | 127,200 | — | — |
| 2023-11-01 | $11.40 | $11.40 | 88,500 | — | — |
| 2023-10-31 | $11.15 | $11.15 | 76,900 | — | — |
| 2023-10-30 | $11.15 | $11.15 | 71,400 | — | — |
| 2023-10-27 | $10.75 | $10.75 | 85,900 | — | — |
| 2023-10-26 | $10.82 | $10.82 | 50,800 | — | — |
| 2023-10-25 | $10.87 | $10.87 | 82,300 | — | — |
| 2023-10-24 | $10.95 | $10.95 | 44,200 | — | — |
| 2023-10-23 | $10.87 | $10.87 | 41,800 | — | — |
| 2023-10-20 | $10.87 | $10.87 | 93,600 | — | — |
| 2023-10-19 | $10.98 | $10.98 | 48,300 | — | — |
| 2023-10-18 | $11.06 | $11.06 | 46,000 | — | — |
| 2023-10-17 | $11.13 | $11.13 | 82,200 | — | — |
| 2023-10-16 | $11.19 | $11.19 | 80,100 | — | — |
| 2023-10-13 | $11.12 | $11.12 | 53,100 | — | — |
| 2023-10-12 | $11.12 | $11.12 | 80,500 | — | — |
| 2023-10-11 | $11.17 | $11.17 | 113,000 | — | — |
| 2023-10-10 | $11.12 | $11.12 | 122,800 | — | — |
| 2023-10-09 | $11.27 | $11.27 | 55,700 | — | — |
| 2023-10-06 | $11.16 | $11.16 | 138,600 | — | — |
| 2023-10-05 | $11.17 | $11.17 | 203,100 | — | — |
| 2023-10-04 | $11.07 | $11.07 | 48,100 | — | — |
| 2023-10-03 | $11.01 | $11.01 | 61,900 | — | — |
| 2023-10-02 | $10.90 | $10.90 | 71,100 | — | — |
| 2023-09-29 | $10.74 | $10.74 | 167,900 | — | — |
| 2023-09-28 | $11.00 | $11.00 | 32,000 | — | — |
| 2023-09-27 | $10.97 | $10.97 | 43,500 | — | — |
| 2023-09-26 | $11.16 | $11.16 | 69,300 | — | — |
| 2023-09-25 | $11.02 | $11.02 | 39,700 | — | — |
| 2023-09-22 | $10.92 | $10.92 | 52,700 | — | — |
| 2023-09-21 | $10.94 | $10.94 | 53,900 | — | — |
| 2023-09-20 | $10.92 | $10.92 | 43,500 | — | — |
| 2023-09-19 | $11.12 | $11.12 | 40,500 | — | — |
| 2023-09-18 | $11.14 | $11.14 | 35,500 | — | — |
| 2023-09-15 | $11.28 | $11.28 | 122,900 | — | — |
| 2023-09-14 | $11.40 | $11.40 | 76,300 | — | — |
| 2023-09-13 | $11.00 | $11.00 | 124,100 | — | — |
| 2023-09-12 | $10.92 | $10.92 | 34,200 | — | — |
| 2023-09-11 | $10.69 | $10.69 | 65,500 | — | — |
| 2023-09-08 | $10.68 | $10.68 | 102,000 | — | — |
| 2023-09-07 | $10.65 | $10.65 | 58,100 | — | — |
| 2023-09-06 | $10.66 | $10.66 | 35,200 | — | — |
| 2023-09-05 | $10.71 | $10.71 | 63,500 | — | — |
| 2023-09-01 | $11.04 | $11.04 | 45,300 | — | — |
| 2023-08-31 | $11.03 | $11.03 | 64,700 | — | — |
| 2023-08-30 | $11.19 | $11.19 | 68,100 | — | — |
| 2023-08-29 | $11.08 | $11.08 | 54,500 | — | — |
| 2023-08-28 | $11.04 | $11.04 | 49,400 | — | — |
| 2023-08-25 | $11.01 | $11.01 | 43,400 | — | — |
| 2023-08-24 | $11.07 | $11.07 | 46,000 | — | — |
| 2023-08-23 | $11.10 | $11.10 | 76,500 | — | — |
| 2023-08-22 | $10.89 | $10.89 | 70,900 | — | — |
| 2023-08-21 | $11.01 | $11.01 | 56,100 | — | — |
| 2023-08-18 | $11.32 | $11.32 | 156,700 | — | — |
| 2023-08-17 | $11.18 | $11.18 | 76,400 | — | — |
| 2023-08-16 | $11.35 | $11.35 | 86,800 | — | — |
| 2023-08-15 | $11.41 | $11.41 | 74,000 | — | — |
| 2023-08-14 | $11.27 | $11.27 | 63,400 | — | — |
| 2023-08-11 | $11.26 | $11.26 | 61,400 | — | — |
| 2023-08-10 | $11.28 | $11.28 | 59,700 | — | — |
| 2023-08-09 | $11.42 | $11.42 | 68,000 | — | — |
| 2023-08-08 | $11.60 | $11.60 | 158,600 | — | — |
| 2023-08-07 | $11.53 | $11.53 | 245,000 | — | — |
| 2023-08-04 | $11.24 | $11.24 | 351,900 | — | — |
| 2023-08-03 | $11.01 | $11.01 | 200,600 | — | — |
| 2023-08-02 | $10.36 | $10.36 | 42,700 | — | — |
| 2023-08-01 | $10.41 | $10.41 | 85,700 | — | — |
| 2023-07-31 | $10.28 | $10.28 | 60,700 | — | — |
| 2023-07-28 | $10.08 | $10.08 | 132,200 | — | — |
| 2023-07-27 | $10.10 | $10.10 | 63,700 | — | — |
| 2023-07-26 | $10.11 | $10.11 | 173,700 | — | — |
| 2023-07-25 | $9.94 | $9.94 | 43,500 | — | — |
| 2023-07-24 | $10.04 | $10.04 | 77,500 | — | — |
| 2023-07-21 | $10.00 | $10.00 | 58,300 | — | — |
| 2023-07-20 | $10.15 | $10.15 | 76,000 | — | — |
| 2023-07-19 | $10.20 | $10.20 | 50,300 | — | — |
| 2023-07-18 | $10.22 | $10.22 | 56,300 | — | — |
| 2023-07-17 | $10.20 | $10.20 | 62,400 | — | — |
| 2023-07-14 | $10.11 | $10.11 | 52,300 | — | — |
| 2023-07-13 | $10.24 | $10.24 | 62,300 | — | — |
| 2023-07-12 | $10.39 | $10.39 | 105,800 | — | — |
| 2023-07-11 | $10.35 | $10.35 | 102,700 | — | — |
| 2023-07-10 | $10.27 | $10.27 | 87,900 | — | — |
| 2023-07-07 | $10.19 | $10.19 | 53,600 | — | — |
| 2023-07-06 | $10.06 | $10.06 | 43,600 | — | — |
| 2023-07-05 | $10.18 | $10.18 | 51,000 | — | — |
| 2023-07-03 | $10.38 | $10.38 | 22,900 | — | — |
| 2023-06-30 | $10.54 | $10.54 | 169,800 | — | — |
| 2023-06-29 | $10.34 | $10.34 | 139,900 | — | — |
| 2023-06-28 | $10.16 | $10.16 | 123,200 | — | — |
| 2023-06-27 | $9.89 | $9.89 | 53,900 | — | — |
| 2023-06-26 | $9.88 | $9.88 | 50,900 | — | — |
| 2023-06-23 | $9.82 | $9.82 | 276,100 | — | — |
| 2023-06-22 | $9.93 | $9.93 | 43,700 | — | — |
| 2023-06-21 | $9.92 | $9.92 | 53,900 | — | — |
| 2023-06-20 | $9.83 | $9.83 | 60,800 | — | — |
| 2023-06-16 | $9.85 | $9.85 | 116,900 | — | — |
| 2023-06-15 | $9.78 | $9.78 | 95,000 | — | — |
| 2023-06-14 | $9.99 | $9.99 | 123,100 | — | — |
| 2023-06-13 | $9.99 | $9.99 | 165,500 | — | — |
| 2023-06-12 | $9.90 | $9.90 | 66,900 | — | — |
| 2023-06-09 | $9.96 | $9.96 | 72,600 | — | — |
| 2023-06-08 | $10.10 | $10.10 | 132,600 | — | — |
| 2023-06-07 | $9.99 | $9.99 | 192,800 | — | — |
| 2023-06-06 | $9.80 | $9.80 | 83,700 | — | — |
| 2023-06-05 | $9.61 | $9.61 | 60,900 | — | — |
| 2023-06-02 | $9.83 | $9.83 | 89,500 | — | — |
| 2023-06-01 | $9.66 | $9.66 | 58,000 | — | — |
| 2023-05-31 | $9.61 | $9.61 | 52,100 | — | — |
| 2023-05-30 | $9.65 | $9.65 | 91,500 | — | — |
| 2023-05-26 | $9.70 | $9.70 | 53,000 | — | — |
| 2023-05-25 | $9.74 | $9.74 | 48,400 | — | — |
| 2023-05-24 | $9.87 | $9.87 | 44,200 | — | — |
| 2023-05-23 | $10.00 | $10.00 | 68,400 | — | — |
| 2023-05-22 | $9.93 | $9.93 | 99,500 | — | — |
| 2023-05-19 | $9.71 | $9.71 | 69,700 | — | — |
| 2023-05-18 | $9.89 | $9.89 | 67,600 | — | — |
| 2023-05-17 | $9.71 | $9.71 | 65,800 | — | — |
| 2023-05-16 | $9.58 | $9.58 | 78,500 | — | — |
| 2023-05-15 | $9.60 | $9.60 | 57,500 | — | — |
| 2023-05-12 | $9.64 | $9.64 | 77,600 | — | — |
| 2023-05-11 | $9.78 | $9.78 | 57,000 | — | — |
| 2023-05-10 | $10.07 | $10.07 | 138,300 | — | — |
| 2023-05-09 | $10.65 | $10.65 | 216,900 | — | — |
| 2023-05-08 | $10.18 | $10.18 | 49,500 | — | — |
| 2023-05-05 | $10.14 | $10.14 | 95,400 | — | — |
| 2023-05-04 | $10.16 | $10.16 | 55,800 | — | — |
| 2023-05-03 | $10.17 | $10.17 | 85,600 | — | — |
| 2023-05-02 | $10.06 | $10.06 | 64,500 | — | — |
| 2023-05-01 | $10.18 | $10.18 | 147,000 | — | — |
| 2023-04-28 | $9.78 | $9.78 | 740,300 | — | — |
| 2023-04-27 | $9.85 | $9.85 | 37,000 | — | — |
| 2023-04-26 | $9.80 | $9.80 | 62,000 | — | — |
| 2023-04-25 | $9.80 | $9.80 | 52,100 | — | — |
| 2023-04-24 | $10.03 | $10.03 | 31,900 | — | — |
| 2023-04-21 | $10.15 | $10.15 | 42,300 | — | — |
| 2023-04-20 | $10.31 | $10.31 | 46,600 | — | — |
| 2023-04-19 | $10.18 | $10.18 | 64,200 | — | — |
| 2023-04-18 | $10.10 | $10.10 | 46,900 | — | — |
| 2023-04-17 | $9.75 | $9.75 | 49,400 | — | — |
| 2023-04-14 | $9.92 | $9.92 | 49,700 | — | — |
| 2023-04-13 | $10.12 | $10.12 | 79,000 | — | — |
| 2023-04-12 | $10.15 | $10.15 | 113,900 | — | — |
| 2023-04-11 | $9.83 | $9.83 | 756,900 | — | — |
| 2023-04-10 | $9.53 | $9.53 | 42,900 | — | — |
| 2023-04-06 | $9.35 | $9.35 | 27,700 | — | — |
| 2023-04-05 | $9.32 | $9.32 | 41,200 | — | — |
| 2023-04-04 | $9.40 | $9.40 | 64,000 | — | — |
| 2023-04-03 | $9.58 | $9.58 | 55,100 | — | — |
| 2023-03-31 | $9.39 | $9.39 | 76,000 | — | — |
| 2023-03-30 | $9.36 | $9.36 | 31,100 | — | — |
| 2023-03-29 | $9.47 | $9.47 | 40,400 | — | — |
| 2023-03-28 | $9.44 | $9.44 | 40,800 | — | — |
| 2023-03-27 | $9.49 | $9.49 | 44,100 | — | — |
| 2023-03-24 | $9.38 | $9.38 | 82,600 | — | — |
| 2023-03-23 | $9.46 | $9.46 | 58,100 | — | — |
| 2023-03-22 | $9.63 | $9.63 | 86,500 | — | — |
| 2023-03-21 | $9.73 | $9.73 | 158,500 | — | — |
| 2023-03-20 | $9.50 | $9.50 | 78,500 | — | — |
| 2023-03-17 | $9.54 | $9.54 | 176,500 | — | — |
| 2023-03-16 | $9.82 | $9.82 | 133,400 | — | — |
| 2023-03-15 | $9.79 | $9.79 | 98,000 | — | — |
| 2023-03-14 | $9.85 | $9.85 | 186,400 | — | — |
| 2023-03-13 | $9.64 | $9.64 | 125,000 | — | — |
| 2023-03-10 | $9.72 | $9.72 | 218,300 | — | — |
| 2023-03-09 | $10.30 | $10.30 | 196,100 | — | — |
| 2023-03-08 | $9.94 | $9.94 | 130,200 | — | — |
| 2023-03-07 | $9.93 | $9.93 | 59,600 | — | — |
| 2023-03-06 | $9.68 | $9.68 | 139,100 | — | — |
| 2023-03-03 | $9.58 | $9.58 | 42,300 | — | — |
| 2023-03-02 | $9.47 | $9.47 | 46,300 | — | — |
| 2023-03-01 | $9.52 | $9.52 | 139,300 | — | — |
| 2023-02-28 | $9.18 | $9.18 | 44,200 | — | — |
| 2023-02-27 | $9.23 | $9.23 | 45,800 | — | — |
| 2023-02-24 | $9.19 | $9.19 | 38,500 | — | — |
| 2023-02-23 | $9.33 | $9.33 | 42,000 | — | — |
| 2023-02-22 | $9.38 | $9.38 | 58,000 | — | — |
| 2023-02-21 | $9.42 | $9.42 | 49,600 | — | — |
| 2023-02-17 | $9.65 | $9.65 | 46,400 | — | — |
| 2023-02-16 | $9.67 | $9.67 | 201,800 | — | — |
| 2023-02-15 | $9.77 | $9.77 | 31,800 | — | — |
| 2023-02-14 | $9.81 | $9.81 | 30,300 | — | — |
| 2023-02-13 | $9.85 | $9.85 | 39,600 | — | — |
| 2023-02-10 | $9.65 | $9.65 | 38,400 | — | — |
| 2023-02-09 | $9.63 | $9.63 | 33,200 | — | — |
| 2023-02-08 | $9.69 | $9.69 | 49,500 | — | — |
| 2023-02-07 | $9.88 | $9.88 | 70,100 | — | — |
| 2023-02-06 | $9.45 | $9.45 | 185,000 | — | — |
| 2023-02-03 | $9.47 | $9.47 | 54,000 | — | — |
| 2023-02-02 | $9.40 | $9.40 | 129,500 | — | — |
| 2023-02-01 | $9.74 | $9.74 | 137,500 | — | — |
| 2023-01-31 | $9.85 | $9.85 | 165,300 | — | — |
| 2023-01-30 | $9.56 | $9.56 | 185,900 | — | — |
| 2023-01-27 | $9.34 | $9.34 | 56,400 | — | — |
| 2023-01-26 | $9.45 | $9.45 | 46,300 | — | — |
| 2023-01-25 | $9.42 | $9.42 | 50,200 | — | — |
| 2023-01-24 | $9.24 | $9.24 | 64,700 | — | — |
| 2023-01-23 | $9.13 | $9.13 | 71,500 | — | — |
| 2023-01-20 | $9.54 | $9.54 | 190,600 | — | — |
| 2023-01-19 | $9.38 | $9.38 | 66,200 | — | — |
| 2023-01-18 | $9.29 | $9.29 | 65,900 | — | — |
| 2023-01-17 | $9.27 | $9.27 | 86,400 | — | — |
| 2023-01-13 | $9.17 | $9.17 | 33,000 | — | — |
| 2023-01-12 | $9.17 | $9.17 | 225,100 | — | — |
| 2023-01-11 | $8.81 | $8.81 | 110,300 | — | — |
| 2023-01-10 | $8.75 | $8.75 | 44,800 | — | — |
| 2023-01-09 | $8.55 | $8.55 | 74,800 | — | — |
| 2023-01-06 | $8.71 | $8.71 | 284,800 | — | — |
| 2023-01-05 | $8.65 | $8.65 | 52,700 | — | — |
| 2023-01-04 | $8.63 | $8.63 | 131,200 | — | — |
| 2023-01-03 | $8.15 | $8.15 | 58,700 | — | — |