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
- 2018-04-10 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 | $12.88 | $14.02 | 27,400 | — | — |
| 2023-12-28 | $13.04 | $14.20 | 39,400 | — | — |
| 2023-12-27 | $13.29 | $14.47 | 41,200 | — | — |
| 2023-12-26 | $13.07 | $14.23 | 33,200 | — | — |
| 2023-12-22 | $12.98 | $14.13 | 99,300 | — | — |
| 2023-12-21 | $12.43 | $13.53 | 59,200 | — | — |
| 2023-12-20 | $11.99 | $13.05 | 70,400 | — | — |
| 2023-12-19 | $12.00 | $13.07 | 58,200 | — | — |
| 2023-12-18 | $11.92 | $12.98 | 82,800 | — | — |
| 2023-12-15 | $11.64 | $12.67 | 51,100 | — | — |
| 2023-12-14 | $12.08 | $13.15 | 101,300 | — | — |
| 2023-12-13 | $12.56 | $13.67 | 57,200 | — | — |
| 2023-12-12 | $12.50 | $13.61 | 51,900 | — | — |
| 2023-12-11 | $12.71 | $13.84 | 97,300 | — | — |
| 2023-12-08 | $12.49 | $13.60 | 48,900 | — | — |
| 2023-12-07 | $12.51 | $13.62 | 143,400 | — | — |
| 2023-12-06 | $12.30 | $13.39 | 106,000 | — | — |
| 2023-12-05 | $12.42 | $13.52 | 197,500 | — | — |
| 2023-12-04 | $11.99 | $13.05 | 123,600 | — | — |
| 2023-12-01 | $11.87 | $12.92 | 55,900 | — | — |
| 2023-11-30 | $11.76 | $12.80 | 51,300 | — | — |
| 2023-11-29 | $11.82 | $12.87 | 74,400 | — | — |
| 2023-11-28 | $11.52 | $12.53 | 56,900 | — | — |
| 2023-11-27 | $11.75 | $12.78 | 50,600 | — | — |
| 2023-11-24 | $11.57 | $12.59 | 34,900 | — | — |
| 2023-11-22 | $11.60 | $12.62 | 53,200 | — | — |
| 2023-11-21 | $11.86 | $12.90 | 96,400 | — | — |
| 2023-11-20 | $11.64 | $12.66 | 108,300 | — | — |
| 2023-11-17 | $11.98 | $13.03 | 48,400 | — | — |
| 2023-11-16 | $12.07 | $13.13 | 140,900 | — | — |
| 2023-11-15 | $12.04 | $13.10 | 214,200 | — | — |
| 2023-11-14 | $11.20 | $12.18 | 123,400 | — | — |
| 2023-11-13 | $10.94 | $11.90 | 95,800 | — | — |
| 2023-11-10 | $10.95 | $11.91 | 100,200 | — | — |
| 2023-11-09 | $10.97 | $11.93 | 63,100 | — | — |
| 2023-11-08 | $11.08 | $12.05 | 33,100 | — | — |
| 2023-11-07 | $11.10 | $12.07 | 61,400 | — | — |
| 2023-11-06 | $10.98 | $11.94 | 62,400 | — | — |
| 2023-11-03 | $11.12 | $12.10 | 58,500 | — | — |
| 2023-11-02 | $10.99 | $11.96 | 49,900 | — | — |
| 2023-11-01 | $11.15 | $12.13 | 45,400 | — | — |
| 2023-10-31 | $10.99 | $11.96 | 39,700 | — | — |
| 2023-10-30 | $11.07 | $12.04 | 45,900 | — | — |
| 2023-10-27 | $10.98 | $11.94 | 27,700 | — | — |
| 2023-10-26 | $11.04 | $12.01 | 29,300 | — | — |
| 2023-10-25 | $11.10 | $12.07 | 74,800 | — | — |
| 2023-10-24 | $11.06 | $12.03 | 31,600 | — | — |
| 2023-10-23 | $11.08 | $12.05 | 49,600 | — | — |
| 2023-10-20 | $10.89 | $11.85 | 48,100 | — | — |
| 2023-10-19 | $11.23 | $12.22 | 62,500 | — | — |
| 2023-10-18 | $11.17 | $12.15 | 58,500 | — | — |
| 2023-10-17 | $11.03 | $12.00 | 54,200 | — | — |
| 2023-10-16 | $10.87 | $11.82 | 80,100 | — | — |
| 2023-10-13 | $10.93 | $11.89 | 45,300 | — | — |
| 2023-10-12 | $10.80 | $11.75 | 24,500 | — | — |
| 2023-10-11 | $10.84 | $11.79 | 23,200 | — | — |
| 2023-10-10 | $10.84 | $11.79 | 35,800 | — | — |
| 2023-10-09 | $10.88 | $11.84 | 110,400 | — | — |
| 2023-10-06 | $11.14 | $12.12 | 44,400 | — | — |
| 2023-10-05 | $11.16 | $12.14 | 120,100 | — | — |
| 2023-10-04 | $11.05 | $12.02 | 59,200 | — | — |
| 2023-10-03 | $11.05 | $12.02 | 83,400 | — | — |
| 2023-10-02 | $11.44 | $12.44 | 61,700 | — | — |
| 2023-09-29 | $11.28 | $12.27 | 46,700 | — | — |
| 2023-09-28 | $11.47 | $12.48 | 26,800 | — | — |
| 2023-09-27 | $11.48 | $12.49 | 24,300 | — | — |
| 2023-09-26 | $11.59 | $12.61 | 23,500 | — | — |
| 2023-09-25 | $11.59 | $12.61 | 89,100 | — | — |
| 2023-09-22 | $11.86 | $12.90 | 90,400 | — | — |
| 2023-09-21 | $11.56 | $12.58 | 26,100 | — | — |
| 2023-09-20 | $11.47 | $12.48 | 27,100 | — | — |
| 2023-09-19 | $11.57 | $12.59 | 65,500 | — | — |
| 2023-09-18 | $11.26 | $12.25 | 56,900 | — | — |
| 2023-09-15 | $11.27 | $12.26 | 111,400 | — | — |
| 2023-09-14 | $11.28 | $12.27 | 65,600 | — | — |
| 2023-09-13 | $10.91 | $11.87 | 67,300 | — | — |
| 2023-09-12 | $11.00 | $11.97 | 93,300 | — | — |
| 2023-09-11 | $10.90 | $11.86 | 107,600 | — | — |
| 2023-09-08 | $11.02 | $11.99 | 114,400 | — | — |
| 2023-09-07 | $10.71 | $11.65 | 278,100 | — | — |
| 2023-09-06 | $10.65 | $11.59 | 76,600 | — | — |
| 2023-09-05 | $10.70 | $11.64 | 253,200 | — | — |
| 2023-09-01 | $10.60 | $11.53 | 122,400 | — | — |
| 2023-08-31 | $10.58 | $11.51 | 31,500 | — | — |
| 2023-08-30 | $10.60 | $11.53 | 78,000 | — | — |
| 2023-08-29 | $10.52 | $11.43 | 28,000 | — | — |
| 2023-08-28 | $10.55 | $11.47 | 120,600 | — | — |
| 2023-08-25 | $10.60 | $11.52 | 166,500 | — | — |
| 2023-08-24 | $10.71 | $11.64 | 56,300 | — | — |
| 2023-08-23 | $10.70 | $11.63 | 66,700 | — | — |
| 2023-08-22 | $10.64 | $11.56 | 178,200 | — | — |
| 2023-08-21 | $10.54 | $11.45 | 141,900 | — | — |
| 2023-08-18 | $10.43 | $11.34 | 96,000 | — | — |
| 2023-08-17 | $10.50 | $11.41 | 57,800 | — | — |
| 2023-08-16 | $10.32 | $11.22 | 133,300 | — | — |
| 2023-08-15 | $9.83 | $10.68 | 35,000 | — | — |
| 2023-08-14 | $9.87 | $10.73 | 70,800 | — | — |
| 2023-08-11 | $9.63 | $10.47 | 27,300 | — | — |
| 2023-08-10 | $9.87 | $10.73 | 24,500 | — | — |
| 2023-08-09 | $9.79 | $10.64 | 102,200 | — | — |
| 2023-08-08 | $9.96 | $10.82 | 197,900 | — | — |
| 2023-08-07 | $9.78 | $10.63 | 66,100 | — | — |
| 2023-08-04 | $9.82 | $10.67 | 64,800 | — | — |
| 2023-08-03 | $9.75 | $10.60 | 36,300 | — | — |
| 2023-08-02 | $9.60 | $10.43 | 53,100 | — | — |
| 2023-08-01 | $9.79 | $10.64 | 100,500 | — | — |
| 2023-07-31 | $9.70 | $10.54 | 209,200 | — | — |
| 2023-07-28 | $9.37 | $10.18 | 597,200 | — | — |
| 2023-07-27 | $9.00 | $9.78 | 56,100 | — | — |
| 2023-07-26 | $8.79 | $9.55 | 81,000 | — | — |
| 2023-07-25 | $8.90 | $9.67 | 66,400 | — | — |
| 2023-07-24 | $8.86 | $9.63 | 80,500 | — | — |
| 2023-07-21 | $8.65 | $9.40 | 203,400 | — | — |
| 2023-07-20 | $8.70 | $9.45 | 191,300 | — | — |
| 2023-07-19 | $8.71 | $9.47 | 76,200 | — | — |
| 2023-07-18 | $8.70 | $9.45 | 107,000 | — | — |
| 2023-07-17 | $8.71 | $9.47 | 34,700 | — | — |
| 2023-07-14 | $8.66 | $9.41 | 25,900 | — | — |
| 2023-07-13 | $8.63 | $9.38 | 155,300 | — | — |
| 2023-07-12 | $8.60 | $9.35 | 23,800 | — | — |
| 2023-07-11 | $8.71 | $9.47 | 20,300 | — | — |
| 2023-07-10 | $8.70 | $9.45 | 43,400 | — | — |
| 2023-07-07 | $8.74 | $9.50 | 56,100 | — | — |
| 2023-07-06 | $8.66 | $9.41 | 57,100 | — | — |
| 2023-07-05 | $8.75 | $9.51 | 63,800 | — | — |
| 2023-07-03 | $9.06 | $9.85 | 12,900 | — | — |
| 2023-06-30 | $8.94 | $9.72 | 43,500 | — | — |
| 2023-06-29 | $8.94 | $9.72 | 19,400 | — | — |
| 2023-06-28 | $8.78 | $9.54 | 18,800 | — | — |
| 2023-06-27 | $8.81 | $9.57 | 30,800 | — | — |
| 2023-06-26 | $8.90 | $9.67 | 33,500 | — | — |
| 2023-06-23 | $8.79 | $9.55 | 61,600 | — | — |
| 2023-06-22 | $9.05 | $9.84 | 71,700 | — | — |
| 2023-06-21 | $8.80 | $9.56 | 60,100 | — | — |
| 2023-06-20 | $8.70 | $9.45 | 32,900 | — | — |
| 2023-06-16 | $8.75 | $9.51 | 60,300 | — | — |
| 2023-06-15 | $8.78 | $9.54 | 112,100 | — | — |
| 2023-06-14 | $8.81 | $9.57 | 102,500 | — | — |
| 2023-06-13 | $9.05 | $9.84 | 11,000 | — | — |
| 2023-06-12 | $9.00 | $9.78 | 23,600 | — | — |
| 2023-06-09 | $9.33 | $10.14 | 15,500 | — | — |
| 2023-06-08 | $9.25 | $10.05 | 20,800 | — | — |
| 2023-06-07 | $9.20 | $10.00 | 18,400 | — | — |
| 2023-06-06 | $9.29 | $10.10 | 11,700 | — | — |
| 2023-06-05 | $9.24 | $10.04 | 28,900 | — | — |
| 2023-06-02 | $9.23 | $10.03 | 37,900 | — | — |
| 2023-06-01 | $9.39 | $10.20 | 16,700 | — | — |
| 2023-05-31 | $9.21 | $10.00 | 28,400 | — | — |
| 2023-05-30 | $9.03 | $9.80 | 21,800 | — | — |
| 2023-05-26 | $9.29 | $10.09 | 6,600 | — | — |
| 2023-05-25 | $9.18 | $9.97 | 28,600 | — | — |
| 2023-05-24 | $9.07 | $9.85 | 32,100 | — | — |
| 2023-05-23 | $9.30 | $10.10 | 68,900 | — | — |
| 2023-05-22 | $8.91 | $9.67 | 63,200 | — | — |
| 2023-05-19 | $8.65 | $9.39 | 47,800 | — | — |
| 2023-05-18 | $8.27 | $8.98 | 63,800 | — | — |
| 2023-05-17 | $8.49 | $9.22 | 331,200 | — | — |
| 2023-05-16 | $8.05 | $8.74 | 32,400 | — | — |
| 2023-05-15 | $8.15 | $8.84 | 15,900 | — | — |
| 2023-05-12 | $8.30 | $9.01 | 8,300 | — | — |
| 2023-05-11 | $8.33 | $9.04 | 29,400 | — | — |
| 2023-05-10 | $8.40 | $9.12 | 15,600 | — | — |
| 2023-05-09 | $8.32 | $9.03 | 11,100 | — | — |
| 2023-05-08 | $8.45 | $9.17 | 38,400 | — | — |
| 2023-05-05 | $8.31 | $9.02 | 22,800 | — | — |
| 2023-05-04 | $8.28 | $8.99 | 40,600 | — | — |
| 2023-05-03 | $8.06 | $8.75 | 5,900 | — | — |
| 2023-05-02 | $8.22 | $8.92 | 13,300 | — | — |
| 2023-05-01 | $8.22 | $8.92 | 50,500 | — | — |
| 2023-04-28 | $8.28 | $8.99 | 9,000 | — | — |
| 2023-04-27 | $8.03 | $8.72 | 15,300 | — | — |
| 2023-04-26 | $8.00 | $8.68 | 38,100 | — | — |
| 2023-04-25 | $8.35 | $9.06 | 12,700 | — | — |
| 2023-04-24 | $8.25 | $8.96 | 5,700 | — | — |
| 2023-04-21 | $8.30 | $9.01 | 34,200 | — | — |
| 2023-04-20 | $8.30 | $9.01 | 28,200 | — | — |
| 2023-04-19 | $8.34 | $9.05 | 15,900 | — | — |
| 2023-04-18 | $8.28 | $8.99 | 7,300 | — | — |
| 2023-04-17 | $8.23 | $8.93 | 12,100 | — | — |
| 2023-04-14 | $8.26 | $8.97 | 11,800 | — | — |
| 2023-04-13 | $8.25 | $8.96 | 15,600 | — | — |
| 2023-04-12 | $8.29 | $9.00 | 26,500 | — | — |
| 2023-04-11 | $8.37 | $9.09 | 24,000 | — | — |
| 2023-04-10 | $8.38 | $9.09 | 25,200 | — | — |
| 2023-04-06 | $8.27 | $8.98 | 36,300 | — | — |
| 2023-04-05 | $8.15 | $8.85 | 19,300 | — | — |
| 2023-04-04 | $8.29 | $8.99 | 20,200 | — | — |
| 2023-04-03 | $8.40 | $9.11 | 61,100 | — | — |
| 2023-03-31 | $8.29 | $8.99 | 25,300 | — | — |
| 2023-03-30 | $8.15 | $8.84 | 19,500 | — | — |
| 2023-03-29 | $8.28 | $8.98 | 36,700 | — | — |
| 2023-03-28 | $8.29 | $8.99 | 28,300 | — | — |
| 2023-03-27 | $8.34 | $9.04 | 45,600 | — | — |
| 2023-03-24 | $8.35 | $9.05 | 11,900 | — | — |
| 2023-03-23 | $8.44 | $9.15 | 28,500 | — | — |
| 2023-03-22 | $8.38 | $9.09 | 23,300 | — | — |
| 2023-03-21 | $8.13 | $8.82 | 26,600 | — | — |
| 2023-03-20 | $8.27 | $8.97 | 10,700 | — | — |
| 2023-03-17 | $8.08 | $8.76 | 20,300 | — | — |
| 2023-03-16 | $8.45 | $9.16 | 63,800 | — | — |
| 2023-03-15 | $8.40 | $9.11 | 39,200 | — | — |
| 2023-03-14 | $8.09 | $8.77 | 31,400 | — | — |
| 2023-03-13 | $8.07 | $8.75 | 27,000 | — | — |
| 2023-03-10 | $8.04 | $8.72 | 14,700 | — | — |
| 2023-03-09 | $8.30 | $9.00 | 28,500 | — | — |
| 2023-03-08 | $8.30 | $9.00 | 68,700 | — | — |
| 2023-03-07 | $8.21 | $8.90 | 15,100 | — | — |
| 2023-03-06 | $8.29 | $8.99 | 80,100 | — | — |
| 2023-03-03 | $8.42 | $9.13 | 246,500 | — | — |
| 2023-03-02 | $8.39 | $9.10 | 36,400 | — | — |
| 2023-03-01 | $8.33 | $9.03 | 40,400 | — | — |
| 2023-02-28 | $8.23 | $8.92 | 13,700 | — | — |
| 2023-02-27 | $8.30 | $9.00 | 37,500 | — | — |
| 2023-02-24 | $8.33 | $9.03 | 37,200 | — | — |
| 2023-02-23 | $8.15 | $8.84 | 22,500 | — | — |
| 2023-02-22 | $8.29 | $8.98 | 28,000 | — | — |
| 2023-02-21 | $8.27 | $8.97 | 54,900 | — | — |
| 2023-02-17 | $8.33 | $9.03 | 21,100 | — | — |
| 2023-02-16 | $8.37 | $9.08 | 47,300 | — | — |
| 2023-02-15 | $8.40 | $9.11 | 101,800 | — | — |
| 2023-02-14 | $8.47 | $9.18 | 25,900 | — | — |
| 2023-02-13 | $8.24 | $8.93 | 70,000 | — | — |
| 2023-02-10 | $8.17 | $8.86 | 51,600 | — | — |
| 2023-02-09 | $8.24 | $8.93 | 51,200 | — | — |
| 2023-02-08 | $8.30 | $9.00 | 343,300 | — | — |
| 2023-02-07 | $8.45 | $9.16 | 56,200 | — | — |
| 2023-02-06 | $8.26 | $8.96 | 46,600 | — | — |
| 2023-02-03 | $8.49 | $9.21 | 330,800 | — | — |
| 2023-02-02 | $8.25 | $8.95 | 199,100 | — | — |
| 2023-02-01 | $8.47 | $9.18 | 40,400 | — | — |
| 2023-01-31 | $8.19 | $8.88 | 170,500 | — | — |
| 2023-01-30 | $8.20 | $8.89 | 13,600 | — | — |
| 2023-01-27 | $8.40 | $9.11 | 11,800 | — | — |
| 2023-01-26 | $8.22 | $8.91 | 19,500 | — | — |
| 2023-01-25 | $8.29 | $8.99 | 39,600 | — | — |
| 2023-01-24 | $8.38 | $9.09 | 12,000 | — | — |
| 2023-01-23 | $8.20 | $8.89 | 32,100 | — | — |
| 2023-01-20 | $8.26 | $8.96 | 9,900 | — | — |
| 2023-01-19 | $8.21 | $8.90 | 4,700 | — | — |
| 2023-01-18 | $8.32 | $9.02 | 5,300 | — | — |
| 2023-01-17 | $8.25 | $8.95 | 14,000 | — | — |
| 2023-01-13 | $8.19 | $8.88 | 32,300 | — | — |
| 2023-01-12 | $8.23 | $8.92 | 67,100 | — | — |
| 2023-01-11 | $8.04 | $8.72 | 12,600 | — | — |
| 2023-01-10 | $8.16 | $8.85 | 8,700 | — | — |
| 2023-01-09 | $8.22 | $8.91 | 23,800 | — | — |
| 2023-01-06 | $8.00 | $8.67 | 137,300 | — | — |
| 2023-01-05 | $8.26 | $8.96 | 6,600 | — | — |
| 2023-01-04 | $8.40 | $9.11 | 95,400 | — | — |
| 2023-01-03 | $8.18 | $8.87 | 22,100 | — | — |