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
- 2018-12-12 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 | $10.53 | $10.53 | 315,400 | — | — |
| 2023-12-28 | $10.80 | $10.80 | 230,100 | — | — |
| 2023-12-27 | $10.89 | $10.89 | 550,900 | — | — |
| 2023-12-26 | $10.49 | $10.49 | 496,200 | — | — |
| 2023-12-22 | $9.90 | $9.90 | 192,000 | — | — |
| 2023-12-21 | $9.64 | $9.64 | 261,300 | — | — |
| 2023-12-20 | $9.17 | $9.17 | 516,400 | — | — |
| 2023-12-19 | $9.74 | $9.74 | 235,800 | — | — |
| 2023-12-18 | $9.94 | $9.94 | 617,100 | — | — |
| 2023-12-15 | $9.81 | $9.81 | 467,700 | — | — |
| 2023-12-14 | $9.80 | $9.80 | 1,335,700 | — | — |
| 2023-12-13 | $9.87 | $9.87 | 558,400 | — | — |
| 2023-12-12 | $9.52 | $9.52 | 271,300 | — | — |
| 2023-12-11 | $9.24 | $9.24 | 364,600 | — | — |
| 2023-12-08 | $9.25 | $9.25 | 261,300 | — | — |
| 2023-12-07 | $9.19 | $9.19 | 702,600 | — | — |
| 2023-12-06 | $9.07 | $9.07 | 175,300 | — | — |
| 2023-12-05 | $9.06 | $9.06 | 165,200 | — | — |
| 2023-12-04 | $9.19 | $9.19 | 204,300 | — | — |
| 2023-12-01 | $9.01 | $9.01 | 573,200 | — | — |
| 2023-11-30 | $8.84 | $8.84 | 452,000 | — | — |
| 2023-11-29 | $8.60 | $8.60 | 387,200 | — | — |
| 2023-11-28 | $8.40 | $8.40 | 122,800 | — | — |
| 2023-11-27 | $8.32 | $8.32 | 184,000 | — | — |
| 2023-11-24 | $8.43 | $8.43 | 181,500 | — | — |
| 2023-11-22 | $8.19 | $8.19 | 348,600 | — | — |
| 2023-11-21 | $8.03 | $8.03 | 1,187,700 | — | — |
| 2023-11-20 | $8.59 | $8.59 | 699,000 | — | — |
| 2023-11-17 | $8.68 | $8.68 | 341,600 | — | — |
| 2023-11-16 | $8.50 | $8.50 | 501,400 | — | — |
| 2023-11-15 | $8.93 | $8.93 | 292,700 | — | — |
| 2023-11-14 | $9.70 | $9.70 | 408,100 | — | — |
| 2023-11-13 | $9.56 | $9.56 | 426,800 | — | — |
| 2023-11-10 | $9.42 | $9.42 | 532,800 | — | — |
| 2023-11-09 | $9.06 | $9.06 | 721,700 | — | — |
| 2023-11-08 | $9.56 | $9.56 | 1,274,900 | — | — |
| 2023-11-07 | $9.95 | $9.95 | 1,290,800 | — | — |
| 2023-11-06 | $9.63 | $9.63 | 774,900 | — | — |
| 2023-11-03 | $9.61 | $9.61 | 1,179,200 | — | — |
| 2023-11-02 | $8.18 | $8.18 | 748,100 | — | — |
| 2023-11-01 | $7.80 | $7.80 | 401,900 | — | — |
| 2023-10-31 | $7.65 | $7.65 | 443,200 | — | — |
| 2023-10-30 | $7.36 | $7.36 | 408,500 | — | — |
| 2023-10-27 | $7.55 | $7.55 | 645,400 | — | — |
| 2023-10-26 | $7.80 | $7.80 | 884,700 | — | — |
| 2023-10-25 | $8.15 | $8.15 | 714,400 | — | — |
| 2023-10-24 | $8.03 | $8.03 | 754,800 | — | — |
| 2023-10-23 | $7.90 | $7.90 | 473,400 | — | — |
| 2023-10-20 | $8.72 | $8.72 | 224,900 | — | — |
| 2023-10-19 | $8.72 | $8.72 | 487,400 | — | — |
| 2023-10-18 | $9.21 | $9.21 | 442,900 | — | — |
| 2023-10-17 | $9.99 | $9.99 | 478,800 | — | — |
| 2023-10-16 | $9.87 | $9.87 | 270,000 | — | — |
| 2023-10-13 | $9.80 | $9.80 | 238,200 | — | — |
| 2023-10-12 | $9.25 | $9.25 | 256,500 | — | — |
| 2023-10-11 | $9.58 | $9.58 | 322,300 | — | — |
| 2023-10-10 | $9.85 | $9.85 | 506,000 | — | — |
| 2023-10-09 | $9.91 | $9.91 | 504,700 | — | — |
| 2023-10-06 | $9.98 | $9.98 | 398,800 | — | — |
| 2023-10-05 | $9.72 | $9.72 | 626,300 | — | — |
| 2023-10-04 | $9.66 | $9.66 | 437,300 | — | — |
| 2023-10-03 | $10.39 | $10.39 | 540,200 | — | — |
| 2023-10-02 | $10.79 | $10.79 | 350,500 | — | — |
| 2023-09-29 | $11.58 | $11.58 | 570,300 | — | — |
| 2023-09-28 | $11.01 | $11.01 | 540,000 | — | — |
| 2023-09-27 | $11.22 | $11.22 | 402,300 | — | — |
| 2023-09-26 | $11.16 | $11.16 | 418,500 | — | — |
| 2023-09-25 | $11.14 | $11.14 | 448,900 | — | — |
| 2023-09-22 | $11.71 | $11.71 | 317,700 | — | — |
| 2023-09-21 | $11.85 | $11.85 | 220,400 | — | — |
| 2023-09-20 | $12.08 | $12.08 | 286,000 | — | — |
| 2023-09-19 | $12.37 | $12.37 | 262,500 | — | — |
| 2023-09-18 | $12.09 | $12.09 | 515,800 | — | — |
| 2023-09-15 | $12.19 | $12.19 | 356,400 | — | — |
| 2023-09-14 | $12.12 | $12.12 | 498,800 | — | — |
| 2023-09-13 | $11.87 | $11.87 | 542,900 | — | — |
| 2023-09-12 | $12.38 | $12.38 | 270,600 | — | — |
| 2023-09-11 | $12.44 | $12.44 | 453,500 | — | — |
| 2023-09-08 | $12.18 | $12.18 | 138,300 | — | — |
| 2023-09-07 | $12.54 | $12.54 | 178,300 | — | — |
| 2023-09-06 | $12.32 | $12.32 | 235,900 | — | — |
| 2023-09-05 | $12.24 | $12.24 | 371,100 | — | — |
| 2023-09-01 | $12.24 | $12.24 | 336,000 | — | — |
| 2023-08-31 | $11.84 | $11.84 | 134,500 | — | — |
| 2023-08-30 | $12.00 | $12.00 | 596,200 | — | — |
| 2023-08-29 | $11.96 | $11.96 | 188,400 | — | — |
| 2023-08-28 | $12.14 | $12.14 | 115,600 | — | — |
| 2023-08-25 | $12.25 | $12.25 | 116,200 | — | — |
| 2023-08-24 | $12.23 | $12.23 | 110,100 | — | — |
| 2023-08-23 | $12.35 | $12.35 | 152,200 | — | — |
| 2023-08-22 | $12.48 | $12.48 | 324,600 | — | — |
| 2023-08-21 | $12.46 | $12.46 | 284,100 | — | — |
| 2023-08-18 | $12.21 | $12.21 | 311,400 | — | — |
| 2023-08-17 | $11.60 | $11.60 | 334,200 | — | — |
| 2023-08-16 | $11.38 | $11.38 | 300,400 | — | — |
| 2023-08-15 | $11.72 | $11.72 | 192,000 | — | — |
| 2023-08-14 | $12.16 | $12.16 | 130,200 | — | — |
| 2023-08-11 | $12.12 | $12.12 | 130,600 | — | — |
| 2023-08-10 | $12.02 | $12.02 | 127,500 | — | — |
| 2023-08-09 | $11.99 | $11.99 | 149,400 | — | — |
| 2023-08-08 | $11.84 | $11.84 | 243,900 | — | — |
| 2023-08-07 | $11.77 | $11.77 | 153,500 | — | — |
| 2023-08-04 | $12.22 | $12.22 | 198,300 | — | — |
| 2023-08-03 | $12.62 | $12.62 | 1,198,600 | — | — |
| 2023-08-02 | $12.61 | $12.61 | 437,200 | — | — |
| 2023-08-01 | $12.62 | $12.62 | 1,651,200 | — | — |
| 2023-07-31 | $11.91 | $11.91 | 409,500 | — | — |
| 2023-07-28 | $12.13 | $12.13 | 409,700 | — | — |
| 2023-07-27 | $11.45 | $11.45 | 392,700 | — | — |
| 2023-07-26 | $11.91 | $11.91 | 385,400 | — | — |
| 2023-07-25 | $12.45 | $12.45 | 779,000 | — | — |
| 2023-07-24 | $12.19 | $12.19 | 746,000 | — | — |
| 2023-07-21 | $11.88 | $11.88 | 120,700 | — | — |
| 2023-07-20 | $11.87 | $11.87 | 132,800 | — | — |
| 2023-07-19 | $12.15 | $12.15 | 340,700 | — | — |
| 2023-07-18 | $11.92 | $11.92 | 235,500 | — | — |
| 2023-07-17 | $11.31 | $11.31 | 200,000 | — | — |
| 2023-07-14 | $11.25 | $11.25 | 411,700 | — | — |
| 2023-07-13 | $11.14 | $11.14 | 219,900 | — | — |
| 2023-07-12 | $11.23 | $11.23 | 97,500 | — | — |
| 2023-07-11 | $11.56 | $11.56 | 241,000 | — | — |
| 2023-07-10 | $11.86 | $11.86 | 198,000 | — | — |
| 2023-07-07 | $11.54 | $11.54 | 325,400 | — | — |
| 2023-07-06 | $11.72 | $11.72 | 408,600 | — | — |
| 2023-07-05 | $11.47 | $11.47 | 293,300 | — | — |
| 2023-07-03 | $11.60 | $11.60 | 233,300 | — | — |
| 2023-06-30 | $11.54 | $11.54 | 328,000 | — | — |
| 2023-06-29 | $11.61 | $11.61 | 326,100 | — | — |
| 2023-06-28 | $11.38 | $11.38 | 160,400 | — | — |
| 2023-06-27 | $11.41 | $11.41 | 236,500 | — | — |
| 2023-06-26 | $11.20 | $11.20 | 318,800 | — | — |
| 2023-06-23 | $11.64 | $11.64 | 151,500 | — | — |
| 2023-06-22 | $11.79 | $11.79 | 359,600 | — | — |
| 2023-06-21 | $12.39 | $12.39 | 609,100 | — | — |
| 2023-06-20 | $12.69 | $12.69 | 915,400 | — | — |
| 2023-06-16 | $12.72 | $12.72 | 2,786,900 | — | — |
| 2023-06-15 | $11.83 | $11.83 | 695,100 | — | — |
| 2023-06-14 | $11.97 | $11.97 | 582,600 | — | — |
| 2023-06-13 | $12.03 | $12.03 | 441,400 | — | — |
| 2023-06-12 | $11.29 | $11.29 | 635,300 | — | — |
| 2023-06-09 | $11.23 | $11.23 | 496,200 | — | — |
| 2023-06-08 | $10.79 | $10.79 | 565,800 | — | — |
| 2023-06-07 | $10.09 | $10.09 | 378,900 | — | — |
| 2023-06-06 | $10.59 | $10.59 | 476,600 | — | — |
| 2023-06-05 | $10.28 | $10.28 | 313,700 | — | — |
| 2023-06-02 | $10.18 | $10.18 | 473,900 | — | — |
| 2023-06-01 | $10.12 | $10.12 | 1,991,300 | — | — |
| 2023-05-31 | $9.87 | $9.87 | 107,500 | — | — |
| 2023-05-30 | $9.76 | $9.76 | 225,200 | — | — |
| 2023-05-26 | $9.85 | $9.85 | 212,400 | — | — |
| 2023-05-25 | $9.45 | $9.45 | 326,600 | — | — |
| 2023-05-24 | $9.73 | $9.73 | 184,500 | — | — |
| 2023-05-23 | $9.80 | $9.80 | 210,700 | — | — |
| 2023-05-22 | $9.99 | $9.99 | 177,300 | — | — |
| 2023-05-19 | $9.77 | $9.77 | 305,500 | — | — |
| 2023-05-18 | $9.68 | $9.68 | 329,700 | — | — |
| 2023-05-17 | $9.97 | $9.97 | 259,500 | — | — |
| 2023-05-16 | $9.84 | $9.84 | 436,800 | — | — |
| 2023-05-15 | $10.04 | $10.04 | 326,000 | — | — |
| 2023-05-12 | $9.96 | $9.96 | 444,500 | — | — |
| 2023-05-11 | $9.47 | $9.47 | 209,100 | — | — |
| 2023-05-10 | $9.87 | $9.87 | 258,600 | — | — |
| 2023-05-09 | $9.69 | $9.69 | 141,400 | — | — |
| 2023-05-08 | $9.83 | $9.83 | 298,200 | — | — |
| 2023-05-05 | $10.10 | $10.10 | 512,500 | — | — |
| 2023-05-04 | $9.68 | $9.68 | 277,600 | — | — |
| 2023-05-03 | $9.59 | $9.59 | 1,073,800 | — | — |
| 2023-05-02 | $9.33 | $9.33 | 4,916,800 | — | — |
| 2023-05-01 | $7.32 | $7.32 | 272,000 | — | — |
| 2023-04-28 | $7.15 | $7.15 | 180,600 | — | — |
| 2023-04-27 | $6.84 | $6.84 | 275,200 | — | — |
| 2023-04-26 | $6.60 | $6.60 | 210,300 | — | — |
| 2023-04-25 | $6.86 | $6.86 | 238,800 | — | — |
| 2023-04-24 | $7.35 | $7.35 | 255,900 | — | — |
| 2023-04-21 | $7.44 | $7.44 | 220,700 | — | — |
| 2023-04-20 | $7.17 | $7.17 | 238,200 | — | — |
| 2023-04-19 | $7.20 | $7.20 | 234,600 | — | — |
| 2023-04-18 | $6.92 | $6.92 | 303,800 | — | — |
| 2023-04-17 | $6.71 | $6.71 | 228,800 | — | — |
| 2023-04-14 | $6.23 | $6.23 | 240,100 | — | — |
| 2023-04-13 | $6.32 | $6.32 | 1,368,600 | — | — |
| 2023-04-12 | $5.92 | $5.92 | 355,800 | — | — |
| 2023-04-11 | $6.16 | $6.16 | 469,800 | — | — |
| 2023-04-10 | $6.06 | $6.06 | 517,600 | — | — |
| 2023-04-06 | $6.44 | $6.44 | 223,300 | — | — |
| 2023-04-05 | $6.45 | $6.45 | 219,600 | — | — |
| 2023-04-04 | $6.69 | $6.69 | 453,200 | — | — |
| 2023-04-03 | $6.89 | $6.89 | 353,800 | — | — |
| 2023-03-31 | $6.90 | $6.90 | 361,000 | — | — |
| 2023-03-30 | $7.18 | $7.18 | 259,500 | — | — |
| 2023-03-29 | $7.53 | $7.53 | 226,400 | — | — |
| 2023-03-28 | $7.59 | $7.59 | 295,100 | — | — |
| 2023-03-27 | $7.15 | $7.15 | 784,400 | — | — |
| 2023-03-24 | $6.74 | $6.74 | 669,100 | — | — |
| 2023-03-23 | $6.74 | $6.74 | 297,500 | — | — |
| 2023-03-22 | $7.00 | $7.00 | 192,300 | — | — |
| 2023-03-21 | $7.32 | $7.32 | 127,200 | — | — |
| 2023-03-20 | $7.38 | $7.38 | 149,300 | — | — |
| 2023-03-17 | $7.60 | $7.60 | 259,600 | — | — |
| 2023-03-16 | $7.74 | $7.74 | 634,700 | — | — |
| 2023-03-15 | $7.65 | $7.65 | 233,000 | — | — |
| 2023-03-14 | $8.05 | $8.05 | 212,200 | — | — |
| 2023-03-13 | $7.68 | $7.68 | 116,600 | — | — |
| 2023-03-10 | $7.67 | $7.67 | 211,100 | — | — |
| 2023-03-09 | $7.89 | $7.89 | 117,800 | — | — |
| 2023-03-08 | $8.11 | $8.11 | 137,000 | — | — |
| 2023-03-07 | $8.17 | $8.17 | 142,300 | — | — |
| 2023-03-06 | $8.40 | $8.40 | 119,900 | — | — |
| 2023-03-03 | $8.59 | $8.59 | 47,900 | — | — |
| 2023-03-02 | $8.75 | $8.75 | 137,400 | — | — |
| 2023-03-01 | $8.82 | $8.82 | 170,100 | — | — |
| 2023-02-28 | $8.47 | $8.47 | 193,300 | — | — |
| 2023-02-27 | $8.68 | $8.68 | 87,400 | — | — |
| 2023-02-24 | $8.63 | $8.63 | 147,300 | — | — |
| 2023-02-23 | $8.80 | $8.80 | 293,100 | — | — |
| 2023-02-22 | $8.75 | $8.75 | 253,300 | — | — |
| 2023-02-21 | $8.88 | $8.88 | 197,700 | — | — |
| 2023-02-17 | $8.78 | $8.78 | 315,700 | — | — |
| 2023-02-16 | $8.10 | $8.10 | 252,500 | — | — |
| 2023-02-15 | $7.97 | $7.97 | 199,100 | — | — |
| 2023-02-14 | $8.19 | $8.19 | 80,300 | — | — |
| 2023-02-13 | $8.30 | $8.30 | 112,600 | — | — |
| 2023-02-10 | $8.27 | $8.27 | 146,700 | — | — |
| 2023-02-09 | $8.40 | $8.40 | 287,000 | — | — |
| 2023-02-08 | $8.58 | $8.58 | 153,500 | — | — |
| 2023-02-07 | $8.74 | $8.74 | 218,600 | — | — |
| 2023-02-06 | $8.70 | $8.70 | 124,900 | — | — |
| 2023-02-03 | $8.34 | $8.34 | 218,300 | — | — |
| 2023-02-02 | $8.58 | $8.58 | 414,700 | — | — |
| 2023-02-01 | $8.31 | $8.31 | 209,500 | — | — |
| 2023-01-31 | $8.11 | $8.11 | 279,200 | — | — |
| 2023-01-30 | $7.84 | $7.84 | 166,800 | — | — |
| 2023-01-27 | $7.92 | $7.92 | 167,000 | — | — |
| 2023-01-26 | $7.81 | $7.81 | 212,400 | — | — |
| 2023-01-25 | $8.20 | $8.20 | 556,300 | — | — |
| 2023-01-24 | $8.29 | $8.29 | 389,600 | — | — |
| 2023-01-23 | $8.31 | $8.31 | 215,200 | — | — |
| 2023-01-20 | $8.71 | $8.71 | 197,800 | — | — |
| 2023-01-19 | $8.53 | $8.53 | 440,600 | — | — |
| 2023-01-18 | $8.36 | $8.36 | 454,800 | — | — |
| 2023-01-17 | $8.37 | $8.37 | 161,700 | — | — |
| 2023-01-13 | $8.80 | $8.80 | 234,600 | — | — |
| 2023-01-12 | $8.50 | $8.50 | 133,800 | — | — |
| 2023-01-11 | $8.60 | $8.60 | 131,800 | — | — |
| 2023-01-10 | $8.47 | $8.47 | 107,700 | — | — |
| 2023-01-09 | $8.62 | $8.62 | 163,000 | — | — |
| 2023-01-06 | $9.44 | $9.44 | 108,100 | — | — |
| 2023-01-05 | $9.00 | $9.00 | 62,300 | — | — |
| 2023-01-04 | $8.93 | $8.93 | 152,200 | — | — |
| 2023-01-03 | $8.57 | $8.57 | 267,600 | — | — |