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
- 2019-07-25 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 | $9.26 | $9.26 | 324,100 | — | — |
| 2023-12-28 | $9.57 | $9.57 | 230,500 | — | — |
| 2023-12-27 | $9.57 | $9.57 | 192,000 | — | — |
| 2023-12-26 | $9.51 | $9.51 | 251,800 | — | — |
| 2023-12-22 | $9.57 | $9.57 | 427,800 | — | — |
| 2023-12-21 | $9.46 | $9.46 | 344,200 | — | — |
| 2023-12-20 | $9.01 | $9.01 | 421,900 | — | — |
| 2023-12-19 | $9.32 | $9.32 | 776,000 | — | — |
| 2023-12-18 | $8.60 | $8.60 | 568,200 | — | — |
| 2023-12-15 | $8.75 | $8.75 | 1,413,800 | — | — |
| 2023-12-14 | $8.87 | $8.87 | 1,213,300 | — | — |
| 2023-12-13 | $8.23 | $8.23 | 1,486,800 | — | — |
| 2023-12-12 | $7.34 | $7.34 | 610,800 | — | — |
| 2023-12-11 | $7.29 | $7.29 | 490,100 | — | — |
| 2023-12-08 | $7.76 | $7.76 | 379,000 | — | — |
| 2023-12-07 | $7.70 | $7.70 | 555,600 | — | — |
| 2023-12-06 | $7.72 | $7.72 | 772,100 | — | — |
| 2023-12-05 | $7.51 | $7.51 | 385,000 | — | — |
| 2023-12-04 | $7.71 | $7.71 | 351,900 | — | — |
| 2023-12-01 | $7.61 | $7.61 | 849,000 | — | — |
| 2023-11-30 | $7.18 | $7.18 | 428,700 | — | — |
| 2023-11-29 | $7.39 | $7.39 | 418,000 | — | — |
| 2023-11-28 | $7.42 | $7.41 | 228,400 | — | — |
| 2023-11-27 | $7.42 | $7.42 | 311,700 | — | — |
| 2023-11-24 | $7.65 | $7.65 | 123,300 | — | — |
| 2023-11-22 | $7.72 | $7.72 | 617,600 | — | — |
| 2023-11-21 | $7.54 | $7.54 | 1,173,400 | — | — |
| 2023-11-20 | $7.75 | $7.75 | 300,700 | — | — |
| 2023-11-17 | $7.79 | $7.79 | 316,800 | — | — |
| 2023-11-16 | $7.86 | $7.86 | 400,000 | — | — |
| 2023-11-15 | $8.02 | $8.02 | 589,000 | — | — |
| 2023-11-14 | $8.34 | $8.34 | 746,500 | — | — |
| 2023-11-13 | $7.38 | $7.38 | 686,600 | — | — |
| 2023-11-10 | $6.71 | $6.71 | 597,000 | — | — |
| 2023-11-09 | $6.91 | $6.91 | 637,300 | — | — |
| 2023-11-08 | $7.38 | $7.38 | 449,400 | — | — |
| 2023-11-07 | $7.20 | $7.20 | 296,500 | — | — |
| 2023-11-06 | $7.24 | $7.24 | 741,100 | — | — |
| 2023-11-03 | $7.60 | $7.60 | 592,400 | — | — |
| 2023-11-02 | $7.37 | $7.37 | 484,300 | — | — |
| 2023-11-01 | $7.23 | $7.23 | 524,600 | — | — |
| 2023-10-31 | $7.49 | $7.49 | 529,400 | — | — |
| 2023-10-30 | $7.19 | $7.19 | 955,000 | — | — |
| 2023-10-27 | $6.86 | $6.86 | 1,045,300 | — | — |
| 2023-10-26 | $6.78 | $6.78 | 443,200 | — | — |
| 2023-10-25 | $7.09 | $7.09 | 421,000 | — | — |
| 2023-10-24 | $7.58 | $7.58 | 410,000 | — | — |
| 2023-10-23 | $7.56 | $7.56 | 472,700 | — | — |
| 2023-10-20 | $7.79 | $7.79 | 330,400 | — | — |
| 2023-10-19 | $8.15 | $8.15 | 340,200 | — | — |
| 2023-10-18 | $8.44 | $8.44 | 286,700 | — | — |
| 2023-10-17 | $8.73 | $8.73 | 384,900 | — | — |
| 2023-10-16 | $8.48 | $8.48 | 521,500 | — | — |
| 2023-10-13 | $8.35 | $8.35 | 613,500 | — | — |
| 2023-10-12 | $8.67 | $8.67 | 426,600 | — | — |
| 2023-10-11 | $9.22 | $9.22 | 328,100 | — | — |
| 2023-10-10 | $9.85 | $9.85 | 198,800 | — | — |
| 2023-10-09 | $9.73 | $9.73 | 214,200 | — | — |
| 2023-10-06 | $9.85 | $9.85 | 391,100 | — | — |
| 2023-10-05 | $9.72 | $9.72 | 454,200 | — | — |
| 2023-10-04 | $9.90 | $9.90 | 346,200 | — | — |
| 2023-10-03 | $9.77 | $9.77 | 746,500 | — | — |
| 2023-10-02 | $10.16 | $10.16 | 611,800 | — | — |
| 2023-09-29 | $10.12 | $10.12 | 916,500 | — | — |
| 2023-09-28 | $9.66 | $9.66 | 512,400 | — | — |
| 2023-09-27 | $9.35 | $9.35 | 265,000 | — | — |
| 2023-09-26 | $9.38 | $9.38 | 286,000 | — | — |
| 2023-09-25 | $9.84 | $9.84 | 450,900 | — | — |
| 2023-09-22 | $9.77 | $9.77 | 256,100 | — | — |
| 2023-09-21 | $9.89 | $9.89 | 320,200 | — | — |
| 2023-09-20 | $10.61 | $10.61 | 444,900 | — | — |
| 2023-09-19 | $10.31 | $10.31 | 771,200 | — | — |
| 2023-09-18 | $10.44 | $10.44 | 408,600 | — | — |
| 2023-09-15 | $10.41 | $10.41 | 719,500 | — | — |
| 2023-09-14 | $11.01 | $11.01 | 293,300 | — | — |
| 2023-09-13 | $11.19 | $11.19 | 518,100 | — | — |
| 2023-09-12 | $11.11 | $11.11 | 326,800 | — | — |
| 2023-09-11 | $11.38 | $11.38 | 314,400 | — | — |
| 2023-09-08 | $11.66 | $11.66 | 240,100 | — | — |
| 2023-09-07 | $11.86 | $11.86 | 364,900 | — | — |
| 2023-09-06 | $11.91 | $11.91 | 296,300 | — | — |
| 2023-09-05 | $11.45 | $11.45 | 258,700 | — | — |
| 2023-09-01 | $11.72 | $11.72 | 343,500 | — | — |
| 2023-08-31 | $11.69 | $11.69 | 306,800 | — | — |
| 2023-08-30 | $11.46 | $11.46 | 375,600 | — | — |
| 2023-08-29 | $11.34 | $11.34 | 468,300 | — | — |
| 2023-08-28 | $11.72 | $11.72 | 255,300 | — | — |
| 2023-08-25 | $11.57 | $11.57 | 192,600 | — | — |
| 2023-08-24 | $11.77 | $11.77 | 689,100 | — | — |
| 2023-08-23 | $11.83 | $11.83 | 261,600 | — | — |
| 2023-08-22 | $11.74 | $11.74 | 205,000 | — | — |
| 2023-08-21 | $11.83 | $11.83 | 264,700 | — | — |
| 2023-08-18 | $11.92 | $11.92 | 269,000 | — | — |
| 2023-08-17 | $12.16 | $12.16 | 368,700 | — | — |
| 2023-08-16 | $12.38 | $12.38 | 290,300 | — | — |
| 2023-08-15 | $12.70 | $12.70 | 421,800 | — | — |
| 2023-08-14 | $12.70 | $12.70 | 416,400 | — | — |
| 2023-08-11 | $12.86 | $12.86 | 345,100 | — | — |
| 2023-08-10 | $12.39 | $12.39 | 460,400 | — | — |
| 2023-08-09 | $12.46 | $12.46 | 839,500 | — | — |
| 2023-08-08 | $12.95 | $12.95 | 769,300 | — | — |
| 2023-08-07 | $13.54 | $13.54 | 703,500 | — | — |
| 2023-08-04 | $13.82 | $13.82 | 317,100 | — | — |
| 2023-08-03 | $14.11 | $14.11 | 287,100 | — | — |
| 2023-08-02 | $14.05 | $14.05 | 460,600 | — | — |
| 2023-08-01 | $14.32 | $14.32 | 569,300 | — | — |
| 2023-07-31 | $14.03 | $14.03 | 335,600 | — | — |
| 2023-07-28 | $13.64 | $13.64 | 384,100 | — | — |
| 2023-07-27 | $13.11 | $13.11 | 320,200 | — | — |
| 2023-07-26 | $13.33 | $13.33 | 284,100 | — | — |
| 2023-07-25 | $13.01 | $13.01 | 330,500 | — | — |
| 2023-07-24 | $12.75 | $12.75 | 291,400 | — | — |
| 2023-07-21 | $12.85 | $12.85 | 408,700 | — | — |
| 2023-07-20 | $12.57 | $12.57 | 292,400 | — | — |
| 2023-07-19 | $12.75 | $12.75 | 310,200 | — | — |
| 2023-07-18 | $12.63 | $12.63 | 251,000 | — | — |
| 2023-07-17 | $12.51 | $12.51 | 250,700 | — | — |
| 2023-07-14 | $12.30 | $12.30 | 157,400 | — | — |
| 2023-07-13 | $12.41 | $12.41 | 195,000 | — | — |
| 2023-07-12 | $12.41 | $12.41 | 218,000 | — | — |
| 2023-07-11 | $12.39 | $12.39 | 317,200 | — | — |
| 2023-07-10 | $12.31 | $12.31 | 386,600 | — | — |
| 2023-07-07 | $11.60 | $11.60 | 417,300 | — | — |
| 2023-07-06 | $11.14 | $11.14 | 489,800 | — | — |
| 2023-07-05 | $11.79 | $11.79 | 455,100 | — | — |
| 2023-07-03 | $12.22 | $12.22 | 184,100 | — | — |
| 2023-06-30 | $12.50 | $12.50 | 342,900 | — | — |
| 2023-06-29 | $12.30 | $12.30 | 369,400 | — | — |
| 2023-06-28 | $12.16 | $12.16 | 221,300 | — | — |
| 2023-06-27 | $11.72 | $11.72 | 280,200 | — | — |
| 2023-06-26 | $11.27 | $11.27 | 445,200 | — | — |
| 2023-06-23 | $11.56 | $11.56 | 1,927,400 | — | — |
| 2023-06-22 | $11.91 | $11.91 | 258,200 | — | — |
| 2023-06-21 | $11.82 | $11.82 | 346,000 | — | — |
| 2023-06-20 | $12.35 | $12.35 | 416,600 | — | — |
| 2023-06-16 | $12.17 | $12.17 | 588,000 | — | — |
| 2023-06-15 | $12.43 | $12.43 | 541,700 | — | — |
| 2023-06-14 | $11.76 | $11.76 | 335,500 | — | — |
| 2023-06-13 | $11.92 | $11.92 | 363,000 | — | — |
| 2023-06-12 | $11.78 | $11.78 | 272,600 | — | — |
| 2023-06-09 | $11.42 | $11.42 | 270,700 | — | — |
| 2023-06-08 | $11.64 | $11.64 | 329,100 | — | — |
| 2023-06-07 | $11.92 | $11.92 | 273,500 | — | — |
| 2023-06-06 | $12.26 | $12.26 | 440,700 | — | — |
| 2023-06-05 | $11.94 | $11.94 | 405,400 | — | — |
| 2023-06-02 | $12.00 | $12.00 | 387,600 | — | — |
| 2023-06-01 | $11.27 | $11.27 | 367,600 | — | — |
| 2023-05-31 | $11.26 | $11.26 | 458,100 | — | — |
| 2023-05-30 | $11.13 | $11.13 | 260,500 | — | — |
| 2023-05-26 | $11.04 | $11.04 | 423,200 | — | — |
| 2023-05-25 | $10.75 | $10.75 | 320,400 | — | — |
| 2023-05-24 | $11.05 | $11.05 | 330,300 | — | — |
| 2023-05-23 | $11.02 | $11.02 | 365,100 | — | — |
| 2023-05-22 | $11.17 | $11.17 | 388,600 | — | — |
| 2023-05-19 | $10.70 | $10.70 | 399,700 | — | — |
| 2023-05-18 | $10.70 | $10.70 | 401,500 | — | — |
| 2023-05-17 | $10.81 | $10.81 | 398,300 | — | — |
| 2023-05-16 | $10.91 | $10.91 | 405,200 | — | — |
| 2023-05-15 | $11.11 | $11.11 | 666,700 | — | — |
| 2023-05-12 | $10.36 | $10.36 | 795,400 | — | — |
| 2023-05-11 | $9.89 | $9.89 | 718,200 | — | — |
| 2023-05-10 | $9.86 | $9.86 | 2,033,300 | — | — |
| 2023-05-09 | $11.95 | $11.95 | 364,100 | — | — |
| 2023-05-08 | $12.16 | $12.16 | 275,500 | — | — |
| 2023-05-05 | $12.15 | $12.15 | 317,000 | — | — |
| 2023-05-04 | $12.13 | $12.13 | 334,200 | — | — |
| 2023-05-03 | $12.56 | $12.56 | 340,000 | — | — |
| 2023-05-02 | $12.39 | $12.39 | 531,100 | — | — |
| 2023-05-01 | $12.98 | $12.98 | 421,100 | — | — |
| 2023-04-28 | $12.60 | $12.60 | 365,400 | — | — |
| 2023-04-27 | $12.28 | $12.28 | 349,700 | — | — |
| 2023-04-26 | $12.00 | $12.00 | 366,400 | — | — |
| 2023-04-25 | $12.21 | $12.21 | 284,900 | — | — |
| 2023-04-24 | $13.01 | $13.01 | 223,900 | — | — |
| 2023-04-21 | $13.12 | $13.12 | 261,900 | — | — |
| 2023-04-20 | $12.61 | $12.61 | 667,100 | — | — |
| 2023-04-19 | $12.93 | $12.93 | 330,200 | — | — |
| 2023-04-18 | $13.09 | $13.09 | 732,000 | — | — |
| 2023-04-17 | $12.82 | $12.82 | 639,300 | — | — |
| 2023-04-14 | $12.89 | $12.89 | 403,200 | — | — |
| 2023-04-13 | $12.81 | $12.81 | 639,200 | — | — |
| 2023-04-12 | $12.67 | $12.67 | 387,400 | — | — |
| 2023-04-11 | $12.93 | $12.93 | 452,600 | — | — |
| 2023-04-10 | $12.81 | $12.81 | 457,300 | — | — |
| 2023-04-06 | $12.65 | $12.65 | 375,600 | — | — |
| 2023-04-05 | $12.42 | $12.42 | 463,900 | — | — |
| 2023-04-04 | $12.50 | $12.50 | 720,600 | — | — |
| 2023-04-03 | $11.87 | $11.87 | 368,300 | — | — |
| 2023-03-31 | $11.67 | $11.67 | 501,000 | — | — |
| 2023-03-30 | $11.38 | $11.38 | 295,300 | — | — |
| 2023-03-29 | $11.31 | $11.31 | 516,200 | — | — |
| 2023-03-28 | $11.26 | $11.26 | 299,500 | — | — |
| 2023-03-27 | $11.50 | $11.50 | 289,100 | — | — |
| 2023-03-24 | $11.55 | $11.55 | 369,000 | — | — |
| 2023-03-23 | $11.90 | $11.90 | 689,500 | — | — |
| 2023-03-22 | $12.07 | $12.07 | 649,900 | — | — |
| 2023-03-21 | $12.14 | $12.14 | 644,500 | — | — |
| 2023-03-20 | $11.41 | $11.41 | 301,000 | — | — |
| 2023-03-17 | $11.37 | $11.37 | 508,500 | — | — |
| 2023-03-16 | $11.89 | $11.89 | 338,700 | — | — |
| 2023-03-15 | $11.98 | $11.98 | 421,800 | — | — |
| 2023-03-14 | $11.82 | $11.82 | 373,100 | — | — |
| 2023-03-13 | $11.64 | $11.64 | 616,500 | — | — |
| 2023-03-10 | $11.77 | $11.77 | 637,600 | — | — |
| 2023-03-09 | $12.50 | $12.50 | 596,100 | — | — |
| 2023-03-08 | $13.21 | $13.21 | 409,100 | — | — |
| 2023-03-07 | $13.36 | $13.36 | 399,000 | — | — |
| 2023-03-06 | $13.47 | $13.47 | 322,200 | — | — |
| 2023-03-03 | $14.13 | $14.13 | 498,600 | — | — |
| 2023-03-02 | $13.84 | $13.84 | 574,500 | — | — |
| 2023-03-01 | $14.32 | $14.32 | 1,214,200 | — | — |
| 2023-02-28 | $13.96 | $13.96 | 1,072,400 | — | — |
| 2023-02-27 | $13.35 | $13.35 | 537,800 | — | — |
| 2023-02-24 | $13.48 | $13.48 | 494,300 | — | — |
| 2023-02-23 | $13.73 | $13.73 | 596,700 | — | — |
| 2023-02-22 | $13.51 | $13.51 | 480,600 | — | — |
| 2023-02-21 | $13.03 | $13.03 | 434,300 | — | — |
| 2023-02-17 | $13.52 | $13.52 | 381,600 | — | — |
| 2023-02-16 | $13.92 | $13.92 | 795,600 | — | — |
| 2023-02-15 | $14.44 | $14.44 | 618,100 | — | — |
| 2023-02-14 | $14.00 | $14.00 | 455,000 | — | — |
| 2023-02-13 | $13.95 | $13.95 | 708,100 | — | — |
| 2023-02-10 | $13.88 | $13.88 | 285,500 | — | — |
| 2023-02-09 | $14.10 | $14.10 | 422,000 | — | — |
| 2023-02-08 | $14.42 | $14.42 | 442,900 | — | — |
| 2023-02-07 | $14.64 | $14.64 | 316,600 | — | — |
| 2023-02-06 | $14.22 | $14.22 | 349,400 | — | — |
| 2023-02-03 | $14.55 | $14.55 | 552,400 | — | — |
| 2023-02-02 | $14.76 | $14.76 | 1,174,400 | — | — |
| 2023-02-01 | $13.82 | $13.82 | 1,005,000 | — | — |
| 2023-01-31 | $13.90 | $13.90 | 515,100 | — | — |
| 2023-01-30 | $13.47 | $13.47 | 678,400 | — | — |
| 2023-01-27 | $13.70 | $13.70 | 910,400 | — | — |
| 2023-01-26 | $13.64 | $13.64 | 941,800 | — | — |
| 2023-01-25 | $12.97 | $12.97 | 809,900 | — | — |
| 2023-01-24 | $13.15 | $13.15 | 694,800 | — | — |
| 2023-01-23 | $13.38 | $13.38 | 672,800 | — | — |
| 2023-01-20 | $12.89 | $12.89 | 778,700 | — | — |
| 2023-01-19 | $12.73 | $12.73 | 946,800 | — | — |
| 2023-01-18 | $12.44 | $12.44 | 863,800 | — | — |
| 2023-01-17 | $12.66 | $12.66 | 827,800 | — | — |
| 2023-01-13 | $12.12 | $12.12 | 427,800 | — | — |
| 2023-01-12 | $11.79 | $11.79 | 790,000 | — | — |
| 2023-01-11 | $11.32 | $11.32 | 481,900 | — | — |
| 2023-01-10 | $10.69 | $10.69 | 349,100 | — | — |
| 2023-01-09 | $10.48 | $10.48 | 345,500 | — | — |
| 2023-01-06 | $10.79 | $10.79 | 680,400 | — | — |
| 2023-01-05 | $10.23 | $10.23 | 410,700 | — | — |
| 2023-01-04 | $10.84 | $10.84 | 895,300 | — | — |
| 2023-01-03 | $10.39 | $10.39 | 832,900 | — | — |