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
- 2022-06-28 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 | $10.08 | $10.08 | 370,000 | — | — |
| 2023-12-28 | $10.47 | $10.47 | 297,200 | — | — |
| 2023-12-27 | $10.52 | $10.52 | 425,400 | — | — |
| 2023-12-26 | $10.33 | $10.33 | 392,700 | — | — |
| 2023-12-22 | $10.47 | $10.47 | 322,100 | — | — |
| 2023-12-21 | $10.43 | $10.43 | 396,400 | — | — |
| 2023-12-20 | $10.28 | $10.28 | 284,900 | — | — |
| 2023-12-19 | $10.56 | $10.56 | 437,600 | — | — |
| 2023-12-18 | $10.47 | $10.47 | 676,500 | — | — |
| 2023-12-15 | $10.97 | $10.97 | 1,618,600 | — | — |
| 2023-12-14 | $11.03 | $11.03 | 370,000 | — | — |
| 2023-12-13 | $10.68 | $10.68 | 333,900 | — | — |
| 2023-12-12 | $10.07 | $10.07 | 252,300 | — | — |
| 2023-12-11 | $10.17 | $10.17 | 219,600 | — | — |
| 2023-12-08 | $10.56 | $10.56 | 307,900 | — | — |
| 2023-12-07 | $10.26 | $10.26 | 261,200 | — | — |
| 2023-12-06 | $10.63 | $10.63 | 243,700 | — | — |
| 2023-12-05 | $10.49 | $10.49 | 336,800 | — | — |
| 2023-12-04 | $11.25 | $11.25 | 207,600 | — | — |
| 2023-12-01 | $11.52 | $11.52 | 322,900 | — | — |
| 2023-11-30 | $11.36 | $11.36 | 640,500 | — | — |
| 2023-11-29 | $11.05 | $11.05 | 302,800 | — | — |
| 2023-11-28 | $10.36 | $10.36 | 415,200 | — | — |
| 2023-11-27 | $10.37 | $10.37 | 323,300 | — | — |
| 2023-11-24 | $10.45 | $10.45 | 102,300 | — | — |
| 2023-11-22 | $10.21 | $10.21 | 243,200 | — | — |
| 2023-11-21 | $10.20 | $10.20 | 409,200 | — | — |
| 2023-11-20 | $10.39 | $10.39 | 397,800 | — | — |
| 2023-11-17 | $10.32 | $10.32 | 818,600 | — | — |
| 2023-11-16 | $9.99 | $9.99 | 313,000 | — | — |
| 2023-11-15 | $10.50 | $10.50 | 337,800 | — | — |
| 2023-11-14 | $10.54 | $10.54 | 576,700 | — | — |
| 2023-11-13 | $9.80 | $9.80 | 266,200 | — | — |
| 2023-11-10 | $9.92 | $9.92 | 402,800 | — | — |
| 2023-11-09 | $10.05 | $10.05 | 357,600 | — | — |
| 2023-11-08 | $10.41 | $10.41 | 341,100 | — | — |
| 2023-11-07 | $10.36 | $10.36 | 157,100 | — | — |
| 2023-11-06 | $10.62 | $10.62 | 214,700 | — | — |
| 2023-11-03 | $10.89 | $10.89 | 349,600 | — | — |
| 2023-11-02 | $10.73 | $10.73 | 387,400 | — | — |
| 2023-11-01 | $10.32 | $10.32 | 342,000 | — | — |
| 2023-10-31 | $10.24 | $10.24 | 412,900 | — | — |
| 2023-10-30 | $9.95 | $9.95 | 364,500 | — | — |
| 2023-10-27 | $10.61 | $10.61 | 245,500 | — | — |
| 2023-10-26 | $10.57 | $10.57 | 425,400 | — | — |
| 2023-10-25 | $10.29 | $10.29 | 294,000 | — | — |
| 2023-10-24 | $11.16 | $11.16 | 276,500 | — | — |
| 2023-10-23 | $10.87 | $10.87 | 502,400 | — | — |
| 2023-10-20 | $10.83 | $10.83 | 440,400 | — | — |
| 2023-10-19 | $10.91 | $10.91 | 344,700 | — | — |
| 2023-10-18 | $10.99 | $10.99 | 216,100 | — | — |
| 2023-10-17 | $11.62 | $11.62 | 248,700 | — | — |
| 2023-10-16 | $10.62 | $10.62 | 289,800 | — | — |
| 2023-10-13 | $10.05 | $10.05 | 370,700 | — | — |
| 2023-10-12 | $10.31 | $10.31 | 284,400 | — | — |
| 2023-10-11 | $10.65 | $10.65 | 780,800 | — | — |
| 2023-10-10 | $11.01 | $11.01 | 396,500 | — | — |
| 2023-10-09 | $10.81 | $10.81 | 364,200 | — | — |
| 2023-10-06 | $10.87 | $10.87 | 274,500 | — | — |
| 2023-10-05 | $10.70 | $10.70 | 278,600 | — | — |
| 2023-10-04 | $10.70 | $10.70 | 387,500 | — | — |
| 2023-10-03 | $10.79 | $10.79 | 593,800 | — | — |
| 2023-10-02 | $11.50 | $11.50 | 462,500 | — | — |
| 2023-09-29 | $11.90 | $11.90 | 420,000 | — | — |
| 2023-09-28 | $11.83 | $11.83 | 650,600 | — | — |
| 2023-09-27 | $12.02 | $12.02 | 838,100 | — | — |
| 2023-09-26 | $13.28 | $13.28 | 615,000 | — | — |
| 2023-09-25 | $13.54 | $13.54 | 241,900 | — | — |
| 2023-09-22 | $13.82 | $13.82 | 282,400 | — | — |
| 2023-09-21 | $13.52 | $13.52 | 277,900 | — | — |
| 2023-09-20 | $13.68 | $13.68 | 388,900 | — | — |
| 2023-09-19 | $13.41 | $13.41 | 595,700 | — | — |
| 2023-09-18 | $13.48 | $13.48 | 1,625,800 | — | — |
| 2023-09-15 | $13.39 | $13.39 | 1,145,000 | — | — |
| 2023-09-14 | $13.50 | $13.50 | 4,218,600 | — | — |
| 2023-09-13 | $15.39 | $15.39 | 145,600 | — | — |
| 2023-09-12 | $15.58 | $15.58 | 167,100 | — | — |
| 2023-09-11 | $15.57 | $15.57 | 195,300 | — | — |
| 2023-09-08 | $15.91 | $15.91 | 302,100 | — | — |
| 2023-09-07 | $15.41 | $15.41 | 415,500 | — | — |
| 2023-09-06 | $16.04 | $16.04 | 359,700 | — | — |
| 2023-09-05 | $16.19 | $16.19 | 1,140,200 | — | — |
| 2023-09-01 | $16.10 | $16.10 | 354,500 | — | — |
| 2023-08-31 | $15.63 | $15.63 | 1,138,800 | — | — |
| 2023-08-30 | $16.05 | $16.05 | 563,600 | — | — |
| 2023-08-29 | $16.10 | $16.10 | 288,300 | — | — |
| 2023-08-28 | $14.93 | $14.93 | 231,900 | — | — |
| 2023-08-25 | $14.33 | $14.33 | 172,900 | — | — |
| 2023-08-24 | $14.28 | $14.28 | 190,900 | — | — |
| 2023-08-23 | $14.35 | $14.35 | 169,600 | — | — |
| 2023-08-22 | $14.23 | $14.23 | 197,600 | — | — |
| 2023-08-21 | $14.31 | $14.31 | 270,100 | — | — |
| 2023-08-18 | $14.55 | $14.55 | 188,700 | — | — |
| 2023-08-17 | $14.58 | $14.58 | 252,400 | — | — |
| 2023-08-16 | $15.30 | $15.30 | 200,100 | — | — |
| 2023-08-15 | $15.52 | $15.52 | 264,800 | — | — |
| 2023-08-14 | $16.11 | $16.11 | 189,900 | — | — |
| 2023-08-11 | $16.25 | $16.25 | 193,200 | — | — |
| 2023-08-10 | $16.32 | $16.32 | 545,100 | — | — |
| 2023-08-09 | $16.03 | $16.03 | 249,600 | — | — |
| 2023-08-08 | $15.65 | $15.65 | 180,800 | — | — |
| 2023-08-07 | $16.08 | $16.08 | 354,400 | — | — |
| 2023-08-04 | $16.25 | $16.25 | 487,800 | — | — |
| 2023-08-03 | $16.16 | $16.16 | 230,200 | — | — |
| 2023-08-02 | $15.83 | $15.83 | 234,000 | — | — |
| 2023-08-01 | $16.22 | $16.22 | 154,700 | — | — |
| 2023-07-31 | $16.26 | $16.26 | 456,300 | — | — |
| 2023-07-28 | $16.21 | $16.21 | 203,900 | — | — |
| 2023-07-27 | $15.95 | $15.95 | 213,000 | — | — |
| 2023-07-26 | $16.12 | $16.12 | 171,500 | — | — |
| 2023-07-25 | $16.23 | $16.23 | 429,800 | — | — |
| 2023-07-24 | $15.54 | $15.54 | 174,300 | — | — |
| 2023-07-21 | $15.58 | $15.58 | 181,100 | — | — |
| 2023-07-20 | $15.61 | $15.61 | 265,300 | — | — |
| 2023-07-19 | $15.57 | $15.57 | 116,600 | — | — |
| 2023-07-18 | $15.90 | $15.90 | 175,400 | — | — |
| 2023-07-17 | $16.41 | $16.41 | 461,100 | — | — |
| 2023-07-14 | $16.00 | $16.00 | 825,800 | — | — |
| 2023-07-13 | $15.72 | $15.72 | 694,000 | — | — |
| 2023-07-12 | $14.79 | $14.79 | 191,800 | — | — |
| 2023-07-11 | $14.51 | $14.51 | 234,500 | — | — |
| 2023-07-10 | $14.99 | $14.99 | 245,400 | — | — |
| 2023-07-07 | $14.73 | $14.73 | 243,100 | — | — |
| 2023-07-06 | $13.93 | $13.93 | 187,400 | — | — |
| 2023-07-05 | $13.64 | $13.64 | 282,400 | — | — |
| 2023-07-03 | $13.38 | $13.38 | 106,100 | — | — |
| 2023-06-30 | $13.04 | $13.04 | 336,300 | — | — |
| 2023-06-29 | $13.99 | $13.99 | 133,400 | — | — |
| 2023-06-28 | $13.81 | $13.81 | 157,800 | — | — |
| 2023-06-27 | $13.59 | $13.59 | 432,900 | — | — |
| 2023-06-26 | $13.54 | $13.54 | 258,200 | — | — |
| 2023-06-23 | $13.51 | $13.51 | 2,383,900 | — | — |
| 2023-06-22 | $13.84 | $13.84 | 279,400 | — | — |
| 2023-06-21 | $14.37 | $14.37 | 915,000 | — | — |
| 2023-06-20 | $14.91 | $14.91 | 378,900 | — | — |
| 2023-06-16 | $14.82 | $14.82 | 548,400 | — | — |
| 2023-06-15 | $14.54 | $14.54 | 200,800 | — | — |
| 2023-06-14 | $14.29 | $14.29 | 441,000 | — | — |
| 2023-06-13 | $13.58 | $13.58 | 421,700 | — | — |
| 2023-06-12 | $13.64 | $13.64 | 664,600 | — | — |
| 2023-06-09 | $13.55 | $13.55 | 147,700 | — | — |
| 2023-06-08 | $13.53 | $13.53 | 227,100 | — | — |
| 2023-06-07 | $13.61 | $13.61 | 326,500 | — | — |
| 2023-06-06 | $13.66 | $13.66 | 805,200 | — | — |
| 2023-06-05 | $13.26 | $13.26 | 262,100 | — | — |
| 2023-06-02 | $13.28 | $13.28 | 212,500 | — | — |
| 2023-06-01 | $13.04 | $13.04 | 577,100 | — | — |
| 2023-05-31 | $12.49 | $12.49 | 1,050,100 | — | — |
| 2023-05-30 | $12.03 | $12.03 | 377,300 | — | — |
| 2023-05-26 | $11.53 | $11.53 | 286,900 | — | — |
| 2023-05-25 | $11.03 | $11.03 | 1,029,300 | — | — |
| 2023-05-24 | $11.58 | $11.58 | 529,800 | — | — |
| 2023-05-23 | $12.57 | $12.57 | 294,500 | — | — |
| 2023-05-22 | $13.10 | $13.10 | 1,234,400 | — | — |
| 2023-05-19 | $12.48 | $12.48 | 1,553,400 | — | — |
| 2023-05-18 | $13.61 | $13.61 | 661,400 | — | — |
| 2023-05-17 | $13.70 | $13.70 | 478,800 | — | — |
| 2023-05-16 | $13.06 | $13.06 | 749,100 | — | — |
| 2023-05-15 | $13.94 | $13.94 | 798,100 | — | — |
| 2023-05-12 | $13.11 | $13.11 | 483,700 | — | — |
| 2023-05-11 | $11.63 | $11.63 | 320,300 | — | — |
| 2023-05-10 | $11.80 | $11.80 | 294,200 | — | — |
| 2023-05-09 | $11.67 | $11.67 | 129,200 | — | — |
| 2023-05-08 | $12.18 | $12.18 | 323,200 | — | — |
| 2023-05-05 | $12.14 | $12.14 | 238,100 | — | — |
| 2023-05-04 | $11.98 | $11.98 | 494,600 | — | — |
| 2023-05-03 | $11.86 | $11.86 | 373,500 | — | — |
| 2023-05-02 | $11.90 | $11.90 | 319,000 | — | — |
| 2023-05-01 | $12.17 | $12.17 | 343,700 | — | — |
| 2023-04-28 | $11.91 | $11.91 | 157,900 | — | — |
| 2023-04-27 | $11.81 | $11.81 | 259,100 | — | — |
| 2023-04-26 | $11.77 | $11.77 | 200,100 | — | — |
| 2023-04-25 | $11.63 | $11.63 | 174,600 | — | — |
| 2023-04-24 | $11.77 | $11.77 | 226,900 | — | — |
| 2023-04-21 | $11.40 | $11.40 | 397,800 | — | — |
| 2023-04-20 | $12.12 | $12.12 | 216,600 | — | — |
| 2023-04-19 | $12.30 | $12.30 | 466,100 | — | — |
| 2023-04-18 | $12.64 | $12.64 | 346,900 | — | — |
| 2023-04-17 | $12.58 | $12.58 | 206,600 | — | — |
| 2023-04-14 | $12.36 | $12.36 | 400,400 | — | — |
| 2023-04-13 | $12.26 | $12.26 | 451,100 | — | — |
| 2023-04-12 | $11.29 | $11.29 | 924,800 | — | — |
| 2023-04-11 | $10.82 | $10.82 | 572,100 | — | — |
| 2023-04-10 | $10.74 | $10.74 | 163,500 | — | — |
| 2023-04-06 | $10.96 | $10.96 | 495,000 | — | — |
| 2023-04-05 | $10.94 | $10.94 | 242,500 | — | — |
| 2023-04-04 | $11.41 | $11.41 | 312,700 | — | — |
| 2023-04-03 | $11.78 | $11.78 | 285,200 | — | — |
| 2023-03-31 | $12.15 | $12.15 | 525,000 | — | — |
| 2023-03-30 | $12.08 | $12.08 | 270,500 | — | — |
| 2023-03-29 | $11.89 | $11.89 | 383,700 | — | — |
| 2023-03-28 | $11.40 | $11.40 | 232,800 | — | — |
| 2023-03-27 | $11.23 | $11.23 | 251,600 | — | — |
| 2023-03-24 | $11.02 | $11.02 | 328,800 | — | — |
| 2023-03-23 | $11.00 | $11.00 | 231,800 | — | — |
| 2023-03-22 | $11.26 | $11.26 | 398,800 | — | — |
| 2023-03-21 | $11.85 | $11.85 | 350,100 | — | — |
| 2023-03-20 | $11.83 | $11.83 | 529,800 | — | — |
| 2023-03-17 | $11.67 | $11.67 | 4,402,500 | — | — |
| 2023-03-16 | $11.22 | $11.22 | 623,300 | — | — |
| 2023-03-15 | $11.74 | $11.74 | 600,200 | — | — |
| 2023-03-14 | $12.85 | $12.85 | 450,900 | — | — |
| 2023-03-13 | $12.70 | $12.70 | 410,400 | — | — |
| 2023-03-10 | $12.85 | $12.85 | 501,100 | — | — |
| 2023-03-09 | $13.67 | $13.67 | 466,400 | — | — |
| 2023-03-08 | $15.02 | $15.02 | 298,600 | — | — |
| 2023-03-07 | $15.15 | $15.15 | 474,300 | — | — |
| 2023-03-06 | $16.33 | $16.33 | 510,400 | — | — |
| 2023-03-03 | $15.83 | $15.83 | 479,700 | — | — |
| 2023-03-02 | $15.25 | $15.25 | 427,100 | — | — |
| 2023-03-01 | $15.46 | $15.46 | 646,400 | — | — |
| 2023-02-28 | $15.03 | $15.03 | 1,128,600 | — | — |
| 2023-02-27 | $14.37 | $14.37 | 244,900 | — | — |
| 2023-02-24 | $14.17 | $14.17 | 219,600 | — | — |
| 2023-02-23 | $14.55 | $14.55 | 239,200 | — | — |
| 2023-02-22 | $14.91 | $14.91 | 295,000 | — | — |
| 2023-02-21 | $15.49 | $15.49 | 503,500 | — | — |
| 2023-02-17 | $15.23 | $15.23 | 175,700 | — | — |
| 2023-02-16 | $15.35 | $15.35 | 303,900 | — | — |
| 2023-02-15 | $14.98 | $14.98 | 245,400 | — | — |
| 2023-02-14 | $15.09 | $15.09 | 710,700 | — | — |
| 2023-02-13 | $13.06 | $13.06 | 254,100 | — | — |
| 2023-02-10 | $13.33 | $13.33 | 357,700 | — | — |
| 2023-02-09 | $13.17 | $13.17 | 559,300 | — | — |
| 2023-02-08 | $13.37 | $13.37 | 396,700 | — | — |
| 2023-02-07 | $13.13 | $13.13 | 227,200 | — | — |
| 2023-02-06 | $12.89 | $12.89 | 282,500 | — | — |
| 2023-02-03 | $13.07 | $13.07 | 265,200 | — | — |
| 2023-02-02 | $13.20 | $13.20 | 127,200 | — | — |
| 2023-02-01 | $13.23 | $13.23 | 305,200 | — | — |
| 2023-01-31 | $13.25 | $13.25 | 190,000 | — | — |
| 2023-01-30 | $13.47 | $13.47 | 120,300 | — | — |
| 2023-01-27 | $13.46 | $13.46 | 110,000 | — | — |
| 2023-01-26 | $13.58 | $13.58 | 160,200 | — | — |
| 2023-01-25 | $13.77 | $13.77 | 154,400 | — | — |
| 2023-01-24 | $13.80 | $13.80 | 260,100 | — | — |
| 2023-01-23 | $13.71 | $13.71 | 240,600 | — | — |
| 2023-01-20 | $13.61 | $13.61 | 248,300 | — | — |
| 2023-01-19 | $13.69 | $13.69 | 233,700 | — | — |
| 2023-01-18 | $13.88 | $13.88 | 204,200 | — | — |
| 2023-01-17 | $13.62 | $13.62 | 404,400 | — | — |
| 2023-01-13 | $14.59 | $14.59 | 225,200 | — | — |
| 2023-01-12 | $14.14 | $14.14 | 164,900 | — | — |
| 2023-01-11 | $14.19 | $14.19 | 290,100 | — | — |
| 2023-01-10 | $13.75 | $13.75 | 160,800 | — | — |
| 2023-01-09 | $13.51 | $13.51 | 298,100 | — | — |
| 2023-01-06 | $12.32 | $12.32 | 178,500 | — | — |
| 2023-01-05 | $11.83 | $11.83 | 138,900 | — | — |
| 2023-01-04 | $11.80 | $11.80 | 104,300 | — | — |
| 2023-01-03 | $11.86 | $11.86 | 158,800 | — | — |