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
- 2020-09-25 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 | $10.52 | $10.52 | 24,100 | — | — |
| 2023-12-28 | $10.78 | $10.78 | 17,800 | — | — |
| 2023-12-27 | $11.01 | $11.01 | 13,300 | — | — |
| 2023-12-26 | $11.12 | $11.12 | 12,300 | — | — |
| 2023-12-22 | $10.71 | $10.71 | 13,800 | — | — |
| 2023-12-21 | $10.88 | $10.88 | 8,300 | — | — |
| 2023-12-20 | $10.62 | $10.62 | 26,400 | — | — |
| 2023-12-19 | $10.28 | $10.28 | 14,900 | — | — |
| 2023-12-18 | $10.16 | $10.16 | 22,300 | — | — |
| 2023-12-15 | $10.76 | $10.76 | 12,600 | — | — |
| 2023-12-14 | $10.85 | $10.85 | 18,300 | — | — |
| 2023-12-13 | $10.61 | $10.61 | 14,800 | — | — |
| 2023-12-12 | $11.05 | $11.05 | 9,800 | — | — |
| 2023-12-11 | $11.24 | $11.24 | 31,900 | — | — |
| 2023-12-08 | $11.78 | $11.78 | 15,100 | — | — |
| 2023-12-07 | $12.15 | $12.15 | 10,000 | — | — |
| 2023-12-06 | $12.30 | $12.30 | 19,200 | — | — |
| 2023-12-05 | $11.98 | $11.98 | 12,000 | — | — |
| 2023-12-04 | $11.65 | $11.65 | 14,300 | — | — |
| 2023-12-01 | $11.69 | $11.69 | 13,000 | — | — |
| 2023-11-30 | $11.70 | $11.70 | 16,900 | — | — |
| 2023-11-29 | $11.22 | $11.22 | 10,900 | — | — |
| 2023-11-28 | $11.46 | $11.46 | 18,700 | — | — |
| 2023-11-27 | $11.51 | $11.51 | 10,800 | — | — |
| 2023-11-24 | $11.97 | $11.97 | 21,000 | — | — |
| 2023-11-22 | $11.35 | $11.35 | 26,900 | — | — |
| 2023-11-21 | $10.60 | $10.60 | 13,600 | — | — |
| 2023-11-20 | $11.00 | $11.00 | 13,700 | — | — |
| 2023-11-17 | $10.71 | $10.71 | 8,800 | — | — |
| 2023-11-16 | $10.78 | $10.78 | 14,400 | — | — |
| 2023-11-15 | $10.98 | $10.98 | 27,000 | — | — |
| 2023-11-14 | $10.45 | $10.45 | 9,700 | — | — |
| 2023-11-13 | $10.29 | $10.29 | 8,600 | — | — |
| 2023-11-10 | $10.17 | $10.17 | 22,600 | — | — |
| 2023-11-09 | $10.02 | $10.02 | 13,400 | — | — |
| 2023-11-08 | $10.15 | $10.15 | 19,800 | — | — |
| 2023-11-07 | $10.61 | $10.61 | 30,000 | — | — |
| 2023-11-06 | $10.43 | $10.43 | 37,300 | — | — |
| 2023-11-03 | $9.05 | $9.05 | 24,500 | — | — |
| 2023-11-02 | $8.64 | $8.64 | 6,600 | — | — |
| 2023-11-01 | $8.69 | $8.69 | 12,900 | — | — |
| 2023-10-31 | $8.36 | $8.36 | 2,700 | — | — |
| 2023-10-30 | $8.28 | $8.28 | 16,000 | — | — |
| 2023-10-27 | $8.52 | $8.52 | 9,800 | — | — |
| 2023-10-26 | $8.27 | $8.27 | 13,700 | — | — |
| 2023-10-25 | $7.95 | $7.95 | 10,900 | — | — |
| 2023-10-24 | $8.20 | $8.20 | 15,600 | — | — |
| 2023-10-23 | $7.77 | $7.77 | 9,300 | — | — |
| 2023-10-20 | $8.28 | $8.28 | 26,900 | — | — |
| 2023-10-19 | $8.27 | $8.27 | 15,000 | — | — |
| 2023-10-18 | $8.41 | $8.41 | 10,000 | — | — |
| 2023-10-17 | $8.66 | $8.66 | 8,400 | — | — |
| 2023-10-16 | $8.76 | $8.76 | 15,300 | — | — |
| 2023-10-13 | $8.64 | $8.64 | 4,900 | — | — |
| 2023-10-12 | $8.69 | $8.69 | 6,600 | — | — |
| 2023-10-11 | $9.06 | $9.06 | 17,000 | — | — |
| 2023-10-10 | $9.29 | $9.29 | 6,500 | — | — |
| 2023-10-09 | $8.89 | $8.89 | 3,900 | — | — |
| 2023-10-06 | $8.84 | $8.84 | 8,700 | — | — |
| 2023-10-05 | $8.51 | $8.51 | 10,000 | — | — |
| 2023-10-04 | $8.47 | $8.47 | 10,800 | — | — |
| 2023-10-03 | $8.62 | $8.62 | 7,200 | — | — |
| 2023-10-02 | $8.94 | $8.94 | 18,100 | — | — |
| 2023-09-29 | $8.84 | $8.84 | 8,800 | — | — |
| 2023-09-28 | $8.78 | $8.78 | 15,400 | — | — |
| 2023-09-27 | $8.56 | $8.56 | 10,000 | — | — |
| 2023-09-26 | $8.57 | $8.57 | 11,300 | — | — |
| 2023-09-25 | $8.41 | $8.41 | 20,600 | — | — |
| 2023-09-22 | $8.81 | $8.81 | 9,300 | — | — |
| 2023-09-21 | $8.84 | $8.84 | 9,800 | — | — |
| 2023-09-20 | $8.76 | $8.76 | 17,700 | — | — |
| 2023-09-19 | $8.91 | $8.91 | 16,300 | — | — |
| 2023-09-18 | $8.95 | $8.95 | 19,900 | — | — |
| 2023-09-15 | $9.04 | $9.04 | 26,300 | — | — |
| 2023-09-14 | $9.34 | $9.34 | 6,700 | — | — |
| 2023-09-13 | $9.43 | $9.43 | 10,400 | — | — |
| 2023-09-12 | $9.74 | $9.74 | 11,800 | — | — |
| 2023-09-11 | $9.52 | $9.52 | 10,000 | — | — |
| 2023-09-08 | $8.95 | $8.95 | 26,600 | — | — |
| 2023-09-07 | $8.88 | $8.88 | 13,900 | — | — |
| 2023-09-06 | $9.08 | $9.08 | 7,500 | — | — |
| 2023-09-05 | $9.06 | $9.06 | 6,900 | — | — |
| 2023-09-01 | $9.23 | $9.23 | 18,100 | — | — |
| 2023-08-31 | $9.17 | $9.17 | 5,200 | — | — |
| 2023-08-30 | $9.06 | $9.06 | 6,500 | — | — |
| 2023-08-29 | $9.03 | $9.03 | 5,200 | — | — |
| 2023-08-28 | $9.21 | $9.21 | 7,600 | — | — |
| 2023-08-25 | $9.29 | $9.29 | 5,800 | — | — |
| 2023-08-24 | $9.56 | $9.56 | 5,000 | — | — |
| 2023-08-23 | $9.93 | $9.93 | 15,200 | — | — |
| 2023-08-22 | $10.00 | $10.00 | 12,200 | — | — |
| 2023-08-21 | $10.15 | $10.15 | 21,900 | — | — |
| 2023-08-18 | $9.56 | $9.56 | 9,600 | — | — |
| 2023-08-17 | $9.80 | $9.80 | 10,200 | — | — |
| 2023-08-16 | $10.25 | $10.25 | 15,600 | — | — |
| 2023-08-15 | $10.66 | $10.66 | 9,200 | — | — |
| 2023-08-14 | $10.57 | $10.57 | 18,000 | — | — |
| 2023-08-11 | $10.56 | $10.56 | 5,600 | — | — |
| 2023-08-10 | $10.54 | $10.54 | 14,500 | — | — |
| 2023-08-09 | $10.16 | $10.16 | 9,600 | — | — |
| 2023-08-08 | $10.13 | $10.13 | 28,400 | — | — |
| 2023-08-07 | $10.34 | $10.34 | 13,300 | — | — |
| 2023-08-04 | $10.56 | $10.56 | 43,300 | — | — |
| 2023-08-03 | $10.03 | $10.03 | 14,900 | — | — |
| 2023-08-02 | $10.01 | $10.01 | 19,200 | — | — |
| 2023-08-01 | $9.89 | $9.89 | 24,100 | — | — |
| 2023-07-31 | $9.20 | $9.20 | 13,200 | — | — |
| 2023-07-28 | $8.85 | $8.85 | 14,400 | — | — |
| 2023-07-27 | $8.94 | $8.94 | 20,500 | — | — |
| 2023-07-26 | $8.97 | $8.97 | 12,200 | — | — |
| 2023-07-25 | $9.00 | $9.00 | 19,500 | — | — |
| 2023-07-24 | $8.91 | $8.91 | 18,700 | — | — |
| 2023-07-21 | $9.10 | $9.10 | 13,200 | — | — |
| 2023-07-20 | $9.12 | $9.12 | 12,800 | — | — |
| 2023-07-19 | $9.29 | $9.29 | 13,500 | — | — |
| 2023-07-18 | $9.28 | $9.28 | 9,200 | — | — |
| 2023-07-17 | $9.42 | $9.42 | 15,400 | — | — |
| 2023-07-14 | $9.34 | $9.34 | 10,600 | — | — |
| 2023-07-13 | $9.46 | $9.46 | 15,500 | — | — |
| 2023-07-12 | $9.24 | $9.24 | 14,000 | — | — |
| 2023-07-11 | $9.18 | $9.18 | 23,100 | — | — |
| 2023-07-10 | $9.11 | $9.11 | 15,200 | — | — |
| 2023-07-07 | $9.03 | $9.03 | 18,900 | — | — |
| 2023-07-06 | $8.95 | $8.95 | 27,400 | — | — |
| 2023-07-05 | $9.34 | $9.34 | 19,400 | — | — |
| 2023-07-03 | $9.67 | $9.67 | 11,400 | — | — |
| 2023-06-30 | $9.65 | $9.65 | 11,100 | — | — |
| 2023-06-29 | $9.69 | $9.69 | 5,800 | — | — |
| 2023-06-28 | $9.62 | $9.62 | 26,000 | — | — |
| 2023-06-27 | $9.58 | $9.58 | 33,800 | — | — |
| 2023-06-26 | $9.70 | $9.70 | 30,300 | — | — |
| 2023-06-23 | $9.65 | $9.65 | 60,600 | — | — |
| 2023-06-22 | $10.18 | $10.18 | 60,600 | — | — |
| 2023-06-21 | $10.52 | $10.52 | 28,500 | — | — |
| 2023-06-20 | $10.84 | $10.84 | 26,900 | — | — |
| 2023-06-16 | $10.90 | $10.90 | 32,100 | — | — |
| 2023-06-15 | $11.04 | $11.04 | 38,200 | — | — |
| 2023-06-14 | $11.14 | $11.14 | 29,200 | — | — |
| 2023-06-13 | $11.19 | $11.19 | 12,300 | — | — |
| 2023-06-12 | $11.30 | $11.30 | 12,000 | — | — |
| 2023-06-09 | $10.90 | $10.90 | 12,700 | — | — |
| 2023-06-08 | $11.54 | $11.54 | 22,500 | — | — |
| 2023-06-07 | $11.43 | $11.43 | 15,800 | — | — |
| 2023-06-06 | $11.39 | $11.39 | 16,600 | — | — |
| 2023-06-05 | $10.98 | $10.98 | 21,700 | — | — |
| 2023-06-02 | $10.97 | $10.97 | 47,700 | — | — |
| 2023-06-01 | $10.67 | $10.67 | 17,600 | — | — |
| 2023-05-31 | $10.89 | $10.89 | 14,000 | — | — |
| 2023-05-30 | $10.91 | $10.91 | 22,500 | — | — |
| 2023-05-26 | $10.83 | $10.83 | 16,600 | — | — |
| 2023-05-25 | $10.80 | $10.80 | 32,000 | — | — |
| 2023-05-24 | $11.33 | $11.33 | 12,600 | — | — |
| 2023-05-23 | $11.60 | $11.60 | 17,100 | — | — |
| 2023-05-22 | $11.80 | $11.80 | 16,900 | — | — |
| 2023-05-19 | $11.35 | $11.35 | 6,200 | — | — |
| 2023-05-18 | $11.53 | $11.53 | 21,300 | — | — |
| 2023-05-17 | $11.74 | $11.74 | 16,000 | — | — |
| 2023-05-16 | $11.37 | $11.37 | 20,600 | — | — |
| 2023-05-15 | $11.25 | $11.25 | 8,700 | — | — |
| 2023-05-12 | $11.28 | $11.28 | 15,900 | — | — |
| 2023-05-11 | $11.02 | $11.02 | 15,200 | — | — |
| 2023-05-10 | $10.96 | $10.96 | 22,000 | — | — |
| 2023-05-09 | $11.41 | $11.41 | 18,800 | — | — |
| 2023-05-08 | $11.16 | $11.16 | 25,200 | — | — |
| 2023-05-05 | $11.27 | $11.27 | 20,500 | — | — |
| 2023-05-04 | $11.66 | $11.66 | 30,300 | — | — |
| 2023-05-03 | $11.51 | $11.51 | 25,400 | — | — |
| 2023-05-02 | $10.96 | $10.96 | 36,100 | — | — |
| 2023-05-01 | $11.34 | $11.34 | 39,900 | — | — |
| 2023-04-28 | $10.71 | $10.71 | 63,700 | — | — |
| 2023-04-27 | $10.35 | $10.35 | 68,400 | — | — |
| 2023-04-26 | $10.64 | $10.64 | 27,100 | — | — |
| 2023-04-25 | $10.86 | $10.86 | 35,700 | — | — |
| 2023-04-24 | $11.21 | $11.21 | 26,300 | — | — |
| 2023-04-21 | $11.49 | $11.49 | 59,800 | — | — |
| 2023-04-20 | $10.84 | $10.84 | 47,300 | — | — |
| 2023-04-19 | $11.15 | $11.15 | 91,700 | — | — |
| 2023-04-18 | $11.14 | $11.14 | 98,300 | — | — |
| 2023-04-17 | $11.87 | $11.87 | 80,400 | — | — |
| 2023-04-14 | $11.81 | $11.81 | 99,500 | — | — |
| 2023-04-13 | $11.97 | $11.97 | 82,400 | — | — |
| 2023-04-12 | $11.55 | $11.55 | 128,900 | — | — |
| 2023-04-11 | $12.21 | $12.21 | 332,400 | — | — |
| 2023-04-10 | $12.65 | $12.65 | 47,500 | — | — |
| 2023-04-06 | $13.13 | $13.13 | 35,900 | — | — |
| 2023-04-05 | $12.76 | $12.76 | 16,800 | — | — |
| 2023-04-04 | $12.85 | $12.85 | 46,000 | — | — |
| 2023-04-03 | $13.20 | $13.20 | 41,600 | — | — |
| 2023-03-31 | $13.79 | $13.79 | 53,600 | — | — |
| 2023-03-30 | $13.68 | $13.68 | 33,500 | — | — |
| 2023-03-29 | $14.11 | $14.11 | 24,300 | — | — |
| 2023-03-28 | $13.02 | $13.02 | 25,900 | — | — |
| 2023-03-27 | $13.83 | $13.83 | 63,700 | — | — |
| 2023-03-24 | $13.21 | $13.21 | 24,200 | — | — |
| 2023-03-23 | $13.01 | $13.01 | 24,500 | — | — |
| 2023-03-22 | $12.83 | $12.83 | 35,500 | — | — |
| 2023-03-21 | $13.79 | $13.79 | 52,300 | — | — |
| 2023-03-20 | $12.61 | $12.61 | 42,900 | — | — |
| 2023-03-17 | $12.97 | $12.97 | 39,600 | — | — |
| 2023-03-16 | $12.99 | $12.99 | 30,700 | — | — |
| 2023-03-15 | $12.92 | $12.92 | 33,200 | — | — |
| 2023-03-14 | $12.76 | $12.76 | 24,800 | — | — |
| 2023-03-13 | $13.09 | $13.09 | 28,400 | — | — |
| 2023-03-10 | $12.12 | $12.12 | 70,000 | — | — |
| 2023-03-09 | $12.90 | $12.90 | 44,500 | — | — |
| 2023-03-08 | $13.64 | $13.64 | 88,900 | — | — |
| 2023-03-07 | $13.69 | $13.69 | 38,700 | — | — |
| 2023-03-06 | $14.51 | $14.51 | 30,500 | — | — |
| 2023-03-03 | $14.73 | $14.73 | 33,300 | — | — |
| 2023-03-02 | $14.64 | $14.64 | 32,100 | — | — |
| 2023-03-01 | $15.71 | $15.71 | 19,300 | — | — |
| 2023-02-28 | $15.61 | $15.61 | 14,800 | — | — |
| 2023-02-27 | $14.91 | $14.91 | 23,300 | — | — |
| 2023-02-24 | $14.78 | $14.78 | 28,500 | — | — |
| 2023-02-23 | $15.94 | $15.94 | 23,100 | — | — |
| 2023-02-22 | $15.86 | $15.86 | 18,600 | — | — |
| 2023-02-21 | $15.10 | $15.10 | 38,800 | — | — |
| 2023-02-17 | $16.55 | $16.55 | 25,100 | — | — |
| 2023-02-16 | $16.43 | $16.43 | 28,800 | — | — |
| 2023-02-15 | $16.85 | $16.85 | 34,200 | — | — |
| 2023-02-14 | $17.48 | $17.48 | 45,700 | — | — |
| 2023-02-13 | $17.60 | $17.60 | 38,500 | — | — |
| 2023-02-10 | $18.84 | $18.84 | 32,300 | — | — |
| 2023-02-09 | $19.36 | $19.36 | 40,700 | — | — |
| 2023-02-08 | $19.78 | $19.78 | 27,600 | — | — |
| 2023-02-07 | $20.26 | $20.26 | 42,400 | — | — |
| 2023-02-06 | $20.73 | $20.73 | 30,600 | — | — |
| 2023-02-03 | $20.43 | $20.43 | 16,700 | — | — |
| 2023-02-02 | $20.80 | $20.80 | 28,800 | — | — |
| 2023-02-01 | $20.08 | $20.08 | 98,900 | — | — |
| 2023-01-31 | $19.84 | $19.84 | 138,200 | — | — |
| 2023-01-30 | $19.44 | $19.44 | 25,000 | — | — |
| 2023-01-27 | $19.34 | $19.34 | 34,100 | — | — |
| 2023-01-26 | $19.03 | $19.03 | 21,000 | — | — |
| 2023-01-25 | $19.04 | $19.04 | 44,300 | — | — |
| 2023-01-24 | $19.90 | $19.90 | 60,200 | — | — |
| 2023-01-23 | $18.38 | $18.38 | 48,200 | — | — |
| 2023-01-20 | $17.46 | $17.46 | 79,200 | — | — |
| 2023-01-19 | $16.04 | $16.04 | 16,600 | — | — |
| 2023-01-18 | $16.32 | $16.32 | 30,500 | — | — |
| 2023-01-17 | $16.31 | $16.31 | 26,900 | — | — |
| 2023-01-13 | $16.26 | $16.26 | 29,700 | — | — |
| 2023-01-12 | $16.24 | $16.24 | 41,500 | — | — |
| 2023-01-11 | $14.98 | $14.98 | 28,600 | — | — |
| 2023-01-10 | $15.35 | $15.35 | 35,800 | — | — |
| 2023-01-09 | $14.27 | $14.27 | 37,800 | — | — |
| 2023-01-06 | $14.78 | $14.78 | 29,300 | — | — |
| 2023-01-05 | $14.07 | $14.07 | 20,400 | — | — |
| 2023-01-04 | $14.06 | $14.06 | 30,300 | — | — |
| 2023-01-03 | $14.59 | $14.59 | 49,600 | — | — |