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
- 2021-07-23 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 | $9.75 | $9.75 | 193,200 | — | — |
| 2023-12-28 | $9.87 | $9.87 | 213,700 | — | — |
| 2023-12-27 | $9.83 | $9.83 | 138,400 | — | — |
| 2023-12-26 | $9.86 | $9.86 | 129,000 | — | — |
| 2023-12-22 | $9.78 | $9.78 | 135,200 | — | — |
| 2023-12-21 | $9.80 | $9.80 | 136,400 | — | — |
| 2023-12-20 | $9.68 | $9.68 | 270,000 | — | — |
| 2023-12-19 | $9.69 | $9.69 | 304,600 | — | — |
| 2023-12-18 | $9.70 | $9.70 | 281,400 | — | — |
| 2023-12-15 | $9.40 | $9.40 | 790,500 | — | — |
| 2023-12-14 | $9.43 | $9.43 | 268,800 | — | — |
| 2023-12-13 | $9.52 | $9.52 | 410,500 | — | — |
| 2023-12-12 | $9.23 | $9.23 | 106,600 | — | — |
| 2023-12-11 | $9.33 | $9.33 | 147,600 | — | — |
| 2023-12-08 | $9.40 | $9.40 | 143,500 | — | — |
| 2023-12-07 | $9.17 | $9.17 | 140,900 | — | — |
| 2023-12-06 | $9.19 | $9.19 | 143,300 | — | — |
| 2023-12-05 | $9.31 | $9.31 | 169,100 | — | — |
| 2023-12-04 | $9.80 | $9.80 | 244,300 | — | — |
| 2023-12-01 | $9.69 | $9.69 | 251,800 | — | — |
| 2023-11-30 | $9.56 | $9.56 | 161,100 | — | — |
| 2023-11-29 | $9.67 | $9.67 | 180,300 | — | — |
| 2023-11-28 | $9.73 | $9.73 | 184,300 | — | — |
| 2023-11-27 | $9.88 | $9.88 | 159,900 | — | — |
| 2023-11-24 | $10.03 | $10.03 | 74,000 | — | — |
| 2023-11-22 | $9.98 | $9.98 | 225,700 | — | — |
| 2023-11-21 | $10.07 | $10.07 | 204,500 | — | — |
| 2023-11-20 | $10.22 | $10.22 | 233,800 | — | — |
| 2023-11-17 | $10.35 | $10.35 | 401,800 | — | — |
| 2023-11-16 | $10.86 | $10.86 | 1,233,100 | — | — |
| 2023-11-15 | $13.64 | $13.64 | 293,000 | — | — |
| 2023-11-14 | $13.37 | $13.37 | 175,500 | — | — |
| 2023-11-13 | $13.23 | $13.23 | 75,200 | — | — |
| 2023-11-10 | $13.08 | $13.08 | 85,800 | — | — |
| 2023-11-09 | $13.14 | $13.14 | 70,400 | — | — |
| 2023-11-08 | $13.61 | $13.61 | 55,000 | — | — |
| 2023-11-07 | $13.73 | $13.73 | 67,000 | — | — |
| 2023-11-06 | $13.72 | $13.72 | 125,300 | — | — |
| 2023-11-03 | $13.60 | $13.60 | 101,300 | — | — |
| 2023-11-02 | $13.33 | $13.33 | 139,700 | — | — |
| 2023-11-01 | $12.94 | $12.94 | 119,100 | — | — |
| 2023-10-31 | $12.96 | $12.96 | 75,900 | — | — |
| 2023-10-30 | $12.72 | $12.72 | 83,700 | — | — |
| 2023-10-27 | $12.66 | $12.66 | 130,600 | — | — |
| 2023-10-26 | $12.78 | $12.78 | 67,900 | — | — |
| 2023-10-25 | $12.95 | $12.95 | 125,200 | — | — |
| 2023-10-24 | $13.53 | $13.53 | 101,300 | — | — |
| 2023-10-23 | $13.35 | $13.35 | 84,300 | — | — |
| 2023-10-20 | $13.22 | $13.22 | 66,700 | — | — |
| 2023-10-19 | $13.36 | $13.36 | 72,900 | — | — |
| 2023-10-18 | $13.26 | $13.26 | 113,800 | — | — |
| 2023-10-17 | $13.45 | $13.45 | 74,700 | — | — |
| 2023-10-16 | $13.35 | $13.35 | 99,300 | — | — |
| 2023-10-13 | $13.30 | $13.30 | 94,600 | — | — |
| 2023-10-12 | $13.59 | $13.59 | 111,300 | — | — |
| 2023-10-11 | $13.89 | $13.89 | 82,500 | — | — |
| 2023-10-10 | $13.95 | $13.95 | 188,500 | — | — |
| 2023-10-09 | $14.14 | $14.14 | 262,900 | — | — |
| 2023-10-06 | $13.89 | $13.89 | 142,400 | — | — |
| 2023-10-05 | $13.67 | $13.67 | 118,000 | — | — |
| 2023-10-04 | $13.25 | $13.25 | 121,000 | — | — |
| 2023-10-03 | $13.09 | $13.09 | 95,900 | — | — |
| 2023-10-02 | $13.10 | $13.10 | 127,800 | — | — |
| 2023-09-29 | $13.08 | $13.08 | 225,500 | — | — |
| 2023-09-28 | $12.97 | $12.97 | 87,700 | — | — |
| 2023-09-27 | $12.88 | $12.88 | 119,100 | — | — |
| 2023-09-26 | $12.77 | $12.77 | 196,000 | — | — |
| 2023-09-25 | $12.91 | $12.91 | 68,500 | — | — |
| 2023-09-22 | $12.93 | $12.93 | 56,400 | — | — |
| 2023-09-21 | $12.98 | $12.98 | 142,700 | — | — |
| 2023-09-20 | $13.10 | $13.10 | 78,200 | — | — |
| 2023-09-19 | $13.11 | $13.11 | 63,700 | — | — |
| 2023-09-18 | $13.19 | $13.19 | 319,500 | — | — |
| 2023-09-15 | $13.25 | $13.25 | 142,000 | — | — |
| 2023-09-14 | $13.09 | $13.09 | 227,200 | — | — |
| 2023-09-13 | $13.12 | $13.12 | 67,500 | — | — |
| 2023-09-12 | $13.15 | $13.15 | 94,000 | — | — |
| 2023-09-11 | $13.44 | $13.44 | 88,500 | — | — |
| 2023-09-08 | $13.42 | $13.42 | 88,100 | — | — |
| 2023-09-07 | $13.48 | $13.48 | 134,600 | — | — |
| 2023-09-06 | $13.94 | $13.94 | 76,800 | — | — |
| 2023-09-05 | $14.24 | $14.24 | 100,300 | — | — |
| 2023-09-01 | $14.05 | $14.05 | 144,300 | — | — |
| 2023-08-31 | $14.18 | $14.18 | 74,900 | — | — |
| 2023-08-30 | $14.26 | $14.26 | 102,800 | — | — |
| 2023-08-29 | $14.15 | $14.15 | 143,300 | — | — |
| 2023-08-28 | $14.33 | $14.33 | 212,400 | — | — |
| 2023-08-25 | $14.18 | $14.18 | 165,400 | — | — |
| 2023-08-24 | $13.97 | $13.97 | 76,100 | — | — |
| 2023-08-23 | $14.29 | $14.29 | 185,900 | — | — |
| 2023-08-22 | $14.26 | $14.26 | 140,900 | — | — |
| 2023-08-21 | $14.03 | $14.03 | 231,800 | — | — |
| 2023-08-18 | $14.37 | $14.37 | 218,000 | — | — |
| 2023-08-17 | $14.68 | $14.68 | 1,082,600 | — | — |
| 2023-08-16 | $12.69 | $12.69 | 221,500 | — | — |
| 2023-08-15 | $12.65 | $12.65 | 190,300 | — | — |
| 2023-08-14 | $12.41 | $12.41 | 256,900 | — | — |
| 2023-08-11 | $12.08 | $12.08 | 92,200 | — | — |
| 2023-08-10 | $11.96 | $11.96 | 349,100 | — | — |
| 2023-08-09 | $12.79 | $12.79 | 135,900 | — | — |
| 2023-08-08 | $12.83 | $12.83 | 233,000 | — | — |
| 2023-08-07 | $12.75 | $12.75 | 486,100 | — | — |
| 2023-08-04 | $12.24 | $12.24 | 77,100 | — | — |
| 2023-08-03 | $12.24 | $12.24 | 41,400 | — | — |
| 2023-08-02 | $12.15 | $12.15 | 59,600 | — | — |
| 2023-08-01 | $12.17 | $12.17 | 56,800 | — | — |
| 2023-07-31 | $12.25 | $12.25 | 130,500 | — | — |
| 2023-07-28 | $11.84 | $11.84 | 98,300 | — | — |
| 2023-07-27 | $11.45 | $11.45 | 150,700 | — | — |
| 2023-07-26 | $11.96 | $11.96 | 77,800 | — | — |
| 2023-07-25 | $11.66 | $11.66 | 48,100 | — | — |
| 2023-07-24 | $11.65 | $11.65 | 86,000 | — | — |
| 2023-07-21 | $11.78 | $11.78 | 218,400 | — | — |
| 2023-07-20 | $11.84 | $11.84 | 84,600 | — | — |
| 2023-07-19 | $12.08 | $12.08 | 164,500 | — | — |
| 2023-07-18 | $11.92 | $11.92 | 208,600 | — | — |
| 2023-07-17 | $11.84 | $11.84 | 326,000 | — | — |
| 2023-07-14 | $11.68 | $11.68 | 90,600 | — | — |
| 2023-07-13 | $11.47 | $11.47 | 160,700 | — | — |
| 2023-07-12 | $11.47 | $11.47 | 247,400 | — | — |
| 2023-07-11 | $11.36 | $11.36 | 367,200 | — | — |
| 2023-07-10 | $10.63 | $10.63 | 199,300 | — | — |
| 2023-07-07 | $9.99 | $9.99 | 289,800 | — | — |
| 2023-07-06 | $10.00 | $10.00 | 196,300 | — | — |
| 2023-07-05 | $10.22 | $10.22 | 120,800 | — | — |
| 2023-07-03 | $10.09 | $10.09 | 96,000 | — | — |
| 2023-06-30 | $10.24 | $10.24 | 112,800 | — | — |
| 2023-06-29 | $10.24 | $10.24 | 150,200 | — | — |
| 2023-06-28 | $10.04 | $10.04 | 218,300 | — | — |
| 2023-06-27 | $9.88 | $9.88 | 181,800 | — | — |
| 2023-06-26 | $9.80 | $9.80 | 110,000 | — | — |
| 2023-06-23 | $9.87 | $9.87 | 391,000 | — | — |
| 2023-06-22 | $9.74 | $9.74 | 182,000 | — | — |
| 2023-06-21 | $9.69 | $9.69 | 186,200 | — | — |
| 2023-06-20 | $9.87 | $9.87 | 194,600 | — | — |
| 2023-06-16 | $9.72 | $9.72 | 279,500 | — | — |
| 2023-06-15 | $9.62 | $9.62 | 2,693,500 | — | — |
| 2023-06-14 | $11.00 | $11.00 | 80,400 | — | — |
| 2023-06-13 | $11.14 | $11.14 | 65,400 | — | — |
| 2023-06-12 | $11.32 | $11.32 | 127,800 | — | — |
| 2023-06-09 | $10.83 | $10.83 | 95,500 | — | — |
| 2023-06-08 | $10.63 | $10.63 | 64,800 | — | — |
| 2023-06-07 | $10.74 | $10.74 | 115,700 | — | — |
| 2023-06-06 | $10.84 | $10.84 | 106,700 | — | — |
| 2023-06-05 | $10.68 | $10.68 | 153,200 | — | — |
| 2023-06-02 | $10.36 | $10.36 | 84,300 | — | — |
| 2023-06-01 | $10.33 | $10.33 | 136,500 | — | — |
| 2023-05-31 | $10.14 | $10.14 | 70,700 | — | — |
| 2023-05-30 | $10.10 | $10.10 | 48,200 | — | — |
| 2023-05-26 | $10.16 | $10.16 | 35,900 | — | — |
| 2023-05-25 | $10.13 | $10.13 | 22,100 | — | — |
| 2023-05-24 | $10.11 | $10.11 | 42,800 | — | — |
| 2023-05-23 | $10.06 | $10.06 | 67,200 | — | — |
| 2023-05-22 | $10.10 | $10.10 | 66,000 | — | — |
| 2023-05-19 | $10.00 | $10.00 | 81,400 | — | — |
| 2023-05-18 | $9.80 | $9.80 | 118,700 | — | — |
| 2023-05-17 | $9.83 | $9.83 | 33,900 | — | — |
| 2023-05-16 | $9.82 | $9.82 | 13,700 | — | — |
| 2023-05-15 | $9.85 | $9.85 | 108,200 | — | — |
| 2023-05-12 | $10.01 | $10.01 | 24,800 | — | — |
| 2023-05-11 | $9.96 | $9.96 | 21,100 | — | — |
| 2023-05-10 | $9.99 | $9.99 | 27,100 | — | — |
| 2023-05-09 | $10.00 | $10.00 | 40,700 | — | — |
| 2023-05-08 | $9.96 | $9.96 | 33,100 | — | — |
| 2023-05-05 | $9.86 | $9.86 | 56,400 | — | — |
| 2023-05-04 | $9.42 | $9.42 | 32,400 | — | — |
| 2023-05-03 | $9.24 | $9.24 | 89,500 | — | — |
| 2023-05-02 | $9.39 | $9.39 | 65,800 | — | — |
| 2023-05-01 | $9.50 | $9.50 | 48,300 | — | — |
| 2023-04-28 | $9.82 | $9.82 | 69,200 | — | — |
| 2023-04-27 | $10.15 | $10.15 | 55,600 | — | — |
| 2023-04-26 | $10.25 | $10.25 | 52,600 | — | — |
| 2023-04-25 | $10.19 | $10.19 | 308,000 | — | — |
| 2023-04-24 | $9.71 | $9.71 | 23,300 | — | — |
| 2023-04-21 | $9.90 | $9.90 | 26,400 | — | — |
| 2023-04-20 | $9.88 | $9.88 | 10,300 | — | — |
| 2023-04-19 | $9.75 | $9.75 | 36,800 | — | — |
| 2023-04-18 | $9.78 | $9.78 | 25,300 | — | — |
| 2023-04-17 | $9.84 | $9.84 | 18,200 | — | — |
| 2023-04-14 | $9.82 | $9.82 | 7,300 | — | — |
| 2023-04-13 | $9.86 | $9.86 | 16,800 | — | — |
| 2023-04-12 | $9.78 | $9.78 | 13,100 | — | — |
| 2023-04-11 | $9.99 | $9.99 | 18,800 | — | — |
| 2023-04-10 | $10.01 | $10.01 | 39,800 | — | — |
| 2023-04-06 | $9.76 | $9.76 | 12,800 | — | — |
| 2023-04-05 | $9.68 | $9.68 | 17,800 | — | — |
| 2023-04-04 | $9.86 | $9.86 | 16,300 | — | — |
| 2023-04-03 | $9.79 | $9.79 | 26,400 | — | — |
| 2023-03-31 | $9.91 | $9.91 | 51,900 | — | — |
| 2023-03-30 | $9.95 | $9.95 | 27,900 | — | — |
| 2023-03-29 | $9.92 | $9.92 | 47,000 | — | — |
| 2023-03-28 | $9.57 | $9.57 | 37,300 | — | — |
| 2023-03-27 | $9.73 | $9.73 | 23,300 | — | — |
| 2023-03-24 | $9.98 | $9.98 | 87,900 | — | — |
| 2023-03-23 | $9.97 | $9.97 | 82,800 | — | — |
| 2023-03-22 | $10.06 | $10.06 | 62,700 | — | — |
| 2023-03-21 | $9.91 | $9.91 | 22,600 | — | — |
| 2023-03-20 | $10.01 | $10.01 | 29,400 | — | — |
| 2023-03-17 | $9.90 | $9.90 | 48,300 | — | — |
| 2023-03-16 | $9.66 | $9.66 | 41,900 | — | — |
| 2023-03-15 | $9.53 | $9.53 | 37,200 | — | — |
| 2023-03-14 | $9.37 | $9.37 | 58,400 | — | — |
| 2023-03-13 | $8.98 | $8.98 | 38,700 | — | — |
| 2023-03-10 | $8.94 | $8.94 | 52,400 | — | — |
| 2023-03-09 | $9.50 | $9.50 | 20,100 | — | — |
| 2023-03-08 | $9.59 | $9.59 | 7,700 | — | — |
| 2023-03-07 | $9.73 | $9.73 | 27,000 | — | — |
| 2023-03-06 | $9.51 | $9.51 | 15,700 | — | — |
| 2023-03-03 | $9.71 | $9.71 | 11,600 | — | — |
| 2023-03-02 | $9.57 | $9.57 | 35,400 | — | — |
| 2023-03-01 | $9.52 | $9.52 | 27,300 | — | — |
| 2023-02-28 | $9.78 | $9.78 | 14,300 | — | — |
| 2023-02-27 | $9.91 | $9.91 | 19,700 | — | — |
| 2023-02-24 | $9.79 | $9.79 | 19,400 | — | — |
| 2023-02-23 | $9.99 | $9.99 | 31,700 | — | — |
| 2023-02-22 | $9.96 | $9.96 | 33,400 | — | — |
| 2023-02-21 | $9.58 | $9.58 | 34,800 | — | — |
| 2023-02-17 | $9.86 | $9.86 | 34,700 | — | — |
| 2023-02-16 | $9.67 | $9.67 | 53,000 | — | — |
| 2023-02-15 | $10.11 | $10.11 | 35,500 | — | — |
| 2023-02-14 | $10.14 | $10.14 | 43,800 | — | — |
| 2023-02-13 | $9.95 | $9.95 | 118,700 | — | — |
| 2023-02-10 | $10.05 | $10.05 | 19,000 | — | — |
| 2023-02-09 | $10.25 | $10.25 | 32,300 | — | — |
| 2023-02-08 | $10.28 | $10.28 | 80,600 | — | — |
| 2023-02-07 | $10.03 | $10.03 | 48,300 | — | — |
| 2023-02-06 | $10.03 | $10.03 | 59,700 | — | — |
| 2023-02-03 | $9.67 | $9.67 | 38,500 | — | — |
| 2023-02-02 | $9.73 | $9.73 | 75,100 | — | — |
| 2023-02-01 | $9.68 | $9.68 | 54,000 | — | — |
| 2023-01-31 | $9.57 | $9.57 | 68,900 | — | — |
| 2023-01-30 | $9.55 | $9.55 | 59,800 | — | — |
| 2023-01-27 | $9.61 | $9.61 | 65,600 | — | — |
| 2023-01-26 | $9.64 | $9.64 | 96,800 | — | — |
| 2023-01-25 | $9.56 | $9.56 | 78,700 | — | — |
| 2023-01-24 | $9.36 | $9.36 | 30,300 | — | — |
| 2023-01-23 | $9.43 | $9.43 | 90,100 | — | — |
| 2023-01-20 | $9.25 | $9.25 | 75,100 | — | — |
| 2023-01-19 | $9.27 | $9.27 | 47,800 | — | — |
| 2023-01-18 | $9.07 | $9.07 | 132,600 | — | — |
| 2023-01-17 | $9.00 | $9.00 | 17,400 | — | — |
| 2023-01-13 | $9.00 | $9.00 | 26,700 | — | — |
| 2023-01-12 | $8.75 | $8.75 | 34,000 | — | — |
| 2023-01-11 | $8.88 | $8.88 | 14,400 | — | — |
| 2023-01-10 | $8.74 | $8.74 | 21,700 | — | — |
| 2023-01-09 | $8.97 | $8.97 | 52,200 | — | — |
| 2023-01-06 | $9.09 | $9.09 | 25,400 | — | — |
| 2023-01-05 | $9.08 | $9.08 | 23,800 | — | — |
| 2023-01-04 | $9.13 | $9.13 | 36,900 | — | — |
| 2023-01-03 | $9.12 | $9.12 | 84,100 | — | — |