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
- 2007-12-27 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 | $10.54 | $10.54 | 37,100 | — | — |
| 2023-12-28 | $10.72 | $10.72 | 52,700 | — | — |
| 2023-12-27 | $10.89 | $10.89 | 36,900 | — | — |
| 2023-12-26 | $10.86 | $10.86 | 62,100 | — | — |
| 2023-12-22 | $10.70 | $10.70 | 29,400 | — | — |
| 2023-12-21 | $10.70 | $10.70 | 31,500 | — | — |
| 2023-12-20 | $10.57 | $10.57 | 74,600 | — | — |
| 2023-12-19 | $10.70 | $10.70 | 61,100 | — | — |
| 2023-12-18 | $10.15 | $10.15 | 37,200 | — | — |
| 2023-12-15 | $10.35 | $10.35 | 135,500 | — | — |
| 2023-12-14 | $10.36 | $10.36 | 63,500 | — | — |
| 2023-12-13 | $10.74 | $10.74 | 51,200 | — | — |
| 2023-12-12 | $10.13 | $10.13 | 24,200 | — | — |
| 2023-12-11 | $10.29 | $10.29 | 68,000 | — | — |
| 2023-12-08 | $10.40 | $10.40 | 31,800 | — | — |
| 2023-12-07 | $10.42 | $10.42 | 35,200 | — | — |
| 2023-12-06 | $10.60 | $10.60 | 69,200 | — | — |
| 2023-12-05 | $10.65 | $10.65 | 69,400 | — | — |
| 2023-12-04 | $10.31 | $10.31 | 48,600 | — | — |
| 2023-12-01 | $10.10 | $10.10 | 35,800 | — | — |
| 2023-11-30 | $10.03 | $10.03 | 14,800 | — | — |
| 2023-11-29 | $10.08 | $10.08 | 31,700 | — | — |
| 2023-11-28 | $9.98 | $9.98 | 22,800 | — | — |
| 2023-11-27 | $9.98 | $9.98 | 85,000 | — | — |
| 2023-11-24 | $9.78 | $9.78 | 16,800 | — | — |
| 2023-11-22 | $9.63 | $9.63 | 37,200 | — | — |
| 2023-11-21 | $9.25 | $9.25 | 23,500 | — | — |
| 2023-11-20 | $9.35 | $9.35 | 23,400 | — | — |
| 2023-11-17 | $9.29 | $9.29 | 62,300 | — | — |
| 2023-11-16 | $9.17 | $9.17 | 25,700 | — | — |
| 2023-11-15 | $8.95 | $8.95 | 20,800 | — | — |
| 2023-11-14 | $9.30 | $9.30 | 68,100 | — | — |
| 2023-11-13 | $8.80 | $8.80 | 44,000 | — | — |
| 2023-11-10 | $8.59 | $8.59 | 23,200 | — | — |
| 2023-11-09 | $8.60 | $8.60 | 67,700 | — | — |
| 2023-11-08 | $8.65 | $8.65 | 72,900 | — | — |
| 2023-11-07 | $9.15 | $9.15 | 53,900 | — | — |
| 2023-11-06 | $9.47 | $9.47 | 18,800 | — | — |
| 2023-11-03 | $9.65 | $9.65 | 36,600 | — | — |
| 2023-11-02 | $8.98 | $8.98 | 82,300 | — | — |
| 2023-11-01 | $9.63 | $9.63 | 27,200 | — | — |
| 2023-10-31 | $9.58 | $9.58 | 35,100 | — | — |
| 2023-10-30 | $9.86 | $9.86 | 24,600 | — | — |
| 2023-10-27 | $9.82 | $9.82 | 35,700 | — | — |
| 2023-10-26 | $9.99 | $9.99 | 32,200 | — | — |
| 2023-10-25 | $9.64 | $9.64 | 26,500 | — | — |
| 2023-10-24 | $9.60 | $9.60 | 50,700 | — | — |
| 2023-10-23 | $9.18 | $9.18 | 13,800 | — | — |
| 2023-10-20 | $9.46 | $9.46 | 42,000 | — | — |
| 2023-10-19 | $9.06 | $9.06 | 22,900 | — | — |
| 2023-10-18 | $9.25 | $9.25 | 27,000 | — | — |
| 2023-10-17 | $9.74 | $9.74 | 62,600 | — | — |
| 2023-10-16 | $9.81 | $9.81 | 21,900 | — | — |
| 2023-10-13 | $9.64 | $9.64 | 24,700 | — | — |
| 2023-10-12 | $9.56 | $9.56 | 19,300 | — | — |
| 2023-10-11 | $9.59 | $9.59 | 18,300 | — | — |
| 2023-10-10 | $9.81 | $9.81 | 34,200 | — | — |
| 2023-10-09 | $9.78 | $9.78 | 28,900 | — | — |
| 2023-10-06 | $9.80 | $9.80 | 21,300 | — | — |
| 2023-10-05 | $9.91 | $9.91 | 48,900 | — | — |
| 2023-10-04 | $9.82 | $9.82 | 28,100 | — | — |
| 2023-10-03 | $9.65 | $9.65 | 16,600 | — | — |
| 2023-10-02 | $9.66 | $9.66 | 25,300 | — | — |
| 2023-09-29 | $9.64 | $9.64 | 32,000 | — | — |
| 2023-09-28 | $9.84 | $9.84 | 15,500 | — | — |
| 2023-09-27 | $9.85 | $9.85 | 30,600 | — | — |
| 2023-09-26 | $9.79 | $9.79 | 18,900 | — | — |
| 2023-09-25 | $9.90 | $9.90 | 34,100 | — | — |
| 2023-09-22 | $10.02 | $10.02 | 29,600 | — | — |
| 2023-09-21 | $9.85 | $9.85 | 31,000 | — | — |
| 2023-09-20 | $9.81 | $9.81 | 35,900 | — | — |
| 2023-09-19 | $10.09 | $10.09 | 24,200 | — | — |
| 2023-09-18 | $10.00 | $10.00 | 28,700 | — | — |
| 2023-09-15 | $10.54 | $10.54 | 225,400 | — | — |
| 2023-09-14 | $10.17 | $10.17 | 27,700 | — | — |
| 2023-09-13 | $9.97 | $9.97 | 26,300 | — | — |
| 2023-09-12 | $9.99 | $9.99 | 13,700 | — | — |
| 2023-09-11 | $9.91 | $9.91 | 20,300 | — | — |
| 2023-09-08 | $9.91 | $9.91 | 21,700 | — | — |
| 2023-09-07 | $9.92 | $9.92 | 110,900 | — | — |
| 2023-09-06 | $9.89 | $9.89 | 59,000 | — | — |
| 2023-09-05 | $10.27 | $10.27 | 27,700 | — | — |
| 2023-09-01 | $10.27 | $10.27 | 68,500 | — | — |
| 2023-08-31 | $10.28 | $10.28 | 78,900 | — | — |
| 2023-08-30 | $10.15 | $10.15 | 63,200 | — | — |
| 2023-08-29 | $10.38 | $10.38 | 50,800 | — | — |
| 2023-08-28 | $10.31 | $10.31 | 28,900 | — | — |
| 2023-08-25 | $10.09 | $10.09 | 34,700 | — | — |
| 2023-08-24 | $10.22 | $10.22 | 25,800 | — | — |
| 2023-08-23 | $10.92 | $10.92 | 40,700 | — | — |
| 2023-08-22 | $10.75 | $10.75 | 23,100 | — | — |
| 2023-08-21 | $10.75 | $10.75 | 61,000 | — | — |
| 2023-08-18 | $10.66 | $10.66 | 67,900 | — | — |
| 2023-08-17 | $10.62 | $10.62 | 64,500 | — | — |
| 2023-08-16 | $10.66 | $10.66 | 37,500 | — | — |
| 2023-08-15 | $10.67 | $10.67 | 66,800 | — | — |
| 2023-08-14 | $10.78 | $10.78 | 47,100 | — | — |
| 2023-08-11 | $11.13 | $11.13 | 48,300 | — | — |
| 2023-08-10 | $11.25 | $11.25 | 64,500 | — | — |
| 2023-08-09 | $11.24 | $11.24 | 60,200 | — | — |
| 2023-08-08 | $11.12 | $11.12 | 43,400 | — | — |
| 2023-08-07 | $10.92 | $10.92 | 77,100 | — | — |
| 2023-08-04 | $10.40 | $10.40 | 58,200 | — | — |
| 2023-08-03 | $9.90 | $9.90 | 57,800 | — | — |
| 2023-08-02 | $10.02 | $10.02 | 30,800 | — | — |
| 2023-08-01 | $10.11 | $10.11 | 39,100 | — | — |
| 2023-07-31 | $10.32 | $10.32 | 45,400 | — | — |
| 2023-07-28 | $10.33 | $10.33 | 23,800 | — | — |
| 2023-07-27 | $10.21 | $10.21 | 40,000 | — | — |
| 2023-07-26 | $10.32 | $10.32 | 40,000 | — | — |
| 2023-07-25 | $10.25 | $10.25 | 39,000 | — | — |
| 2023-07-24 | $10.17 | $10.17 | 36,600 | — | — |
| 2023-07-21 | $10.25 | $10.25 | 39,600 | — | — |
| 2023-07-20 | $10.40 | $10.40 | 57,900 | — | — |
| 2023-07-19 | $10.59 | $10.59 | 54,000 | — | — |
| 2023-07-18 | $10.68 | $10.68 | 50,000 | — | — |
| 2023-07-17 | $10.29 | $10.29 | 56,500 | — | — |
| 2023-07-14 | $10.18 | $10.18 | 122,900 | — | — |
| 2023-07-13 | $9.87 | $9.87 | 31,000 | — | — |
| 2023-07-12 | $9.67 | $9.67 | 26,400 | — | — |
| 2023-07-11 | $9.91 | $9.91 | 35,500 | — | — |
| 2023-07-10 | $9.66 | $9.66 | 56,000 | — | — |
| 2023-07-07 | $9.92 | $9.92 | 134,300 | — | — |
| 2023-07-06 | $9.58 | $9.58 | 56,000 | — | — |
| 2023-07-05 | $9.60 | $9.60 | 38,200 | — | — |
| 2023-07-03 | $9.58 | $9.58 | 23,800 | — | — |
| 2023-06-30 | $9.63 | $9.63 | 52,500 | — | — |
| 2023-06-29 | $9.60 | $9.60 | 50,600 | — | — |
| 2023-06-28 | $9.47 | $9.47 | 37,200 | — | — |
| 2023-06-27 | $9.55 | $9.55 | 76,900 | — | — |
| 2023-06-26 | $9.50 | $9.50 | 104,800 | — | — |
| 2023-06-23 | $9.88 | $9.88 | 2,132,000 | — | — |
| 2023-06-22 | $10.44 | $10.44 | 116,600 | — | — |
| 2023-06-21 | $10.20 | $10.20 | 113,100 | — | — |
| 2023-06-20 | $10.20 | $10.20 | 172,700 | — | — |
| 2023-06-16 | $9.93 | $9.93 | 327,200 | — | — |
| 2023-06-15 | $9.14 | $9.14 | 40,300 | — | — |
| 2023-06-14 | $8.94 | $8.94 | 39,500 | — | — |
| 2023-06-13 | $9.06 | $9.06 | 36,800 | — | — |
| 2023-06-12 | $9.21 | $9.21 | 31,900 | — | — |
| 2023-06-09 | $8.78 | $8.78 | 45,600 | — | — |
| 2023-06-08 | $8.81 | $8.81 | 110,800 | — | — |
| 2023-06-07 | $8.99 | $8.99 | 42,500 | — | — |
| 2023-06-06 | $9.05 | $9.05 | 34,200 | — | — |
| 2023-06-05 | $9.11 | $9.11 | 33,000 | — | — |
| 2023-06-02 | $9.12 | $9.12 | 34,900 | — | — |
| 2023-06-01 | $8.76 | $8.76 | 37,400 | — | — |
| 2023-05-31 | $8.75 | $8.75 | 29,200 | — | — |
| 2023-05-30 | $8.96 | $8.96 | 42,500 | — | — |
| 2023-05-26 | $8.90 | $8.90 | 42,700 | — | — |
| 2023-05-25 | $8.90 | $8.90 | 28,300 | — | — |
| 2023-05-24 | $8.85 | $8.85 | 82,200 | — | — |
| 2023-05-23 | $8.75 | $8.75 | 42,900 | — | — |
| 2023-05-22 | $9.10 | $9.10 | 40,400 | — | — |
| 2023-05-19 | $9.12 | $9.12 | 29,900 | — | — |
| 2023-05-18 | $9.10 | $9.10 | 56,800 | — | — |
| 2023-05-17 | $9.18 | $9.18 | 52,900 | — | — |
| 2023-05-16 | $9.13 | $9.13 | 30,400 | — | — |
| 2023-05-15 | $9.15 | $9.15 | 46,400 | — | — |
| 2023-05-12 | $9.09 | $9.09 | 31,700 | — | — |
| 2023-05-11 | $8.97 | $8.97 | 56,100 | — | — |
| 2023-05-10 | $8.82 | $8.82 | 50,200 | — | — |
| 2023-05-09 | $8.80 | $8.80 | 57,100 | — | — |
| 2023-05-08 | $8.72 | $8.72 | 65,100 | — | — |
| 2023-05-05 | $9.05 | $9.05 | 32,600 | — | — |
| 2023-05-04 | $8.48 | $8.48 | 54,000 | — | — |
| 2023-05-03 | $8.75 | $8.75 | 34,100 | — | — |
| 2023-05-02 | $8.72 | $8.72 | 44,400 | — | — |
| 2023-05-01 | $8.83 | $8.83 | 21,500 | — | — |
| 2023-04-28 | $9.37 | $9.37 | 52,600 | — | — |
| 2023-04-27 | $9.13 | $9.13 | 34,600 | — | — |
| 2023-04-26 | $8.95 | $8.95 | 34,900 | — | — |
| 2023-04-25 | $8.69 | $8.69 | 38,000 | — | — |
| 2023-04-24 | $8.82 | $8.82 | 35,500 | — | — |
| 2023-04-21 | $8.78 | $8.78 | 47,400 | — | — |
| 2023-04-20 | $8.86 | $8.86 | 81,000 | — | — |
| 2023-04-19 | $9.22 | $9.22 | 44,700 | — | — |
| 2023-04-18 | $8.92 | $8.92 | 39,400 | — | — |
| 2023-04-17 | $9.56 | $9.56 | 37,900 | — | — |
| 2023-04-14 | $9.50 | $9.50 | 90,400 | — | — |
| 2023-04-13 | $9.11 | $9.11 | 71,400 | — | — |
| 2023-04-12 | $8.53 | $8.53 | 46,900 | — | — |
| 2023-04-11 | $8.85 | $8.85 | 59,000 | — | — |
| 2023-04-10 | $8.83 | $8.83 | 54,000 | — | — |
| 2023-04-06 | $8.69 | $8.69 | 34,300 | — | — |
| 2023-04-05 | $8.01 | $8.01 | 44,200 | — | — |
| 2023-04-04 | $8.24 | $8.24 | 33,200 | — | — |
| 2023-04-03 | $7.68 | $7.68 | 42,000 | — | — |
| 2023-03-31 | $7.75 | $7.75 | 24,300 | — | — |
| 2023-03-30 | $7.59 | $7.59 | 47,000 | — | — |
| 2023-03-29 | $7.54 | $7.54 | 62,500 | — | — |
| 2023-03-28 | $7.75 | $7.75 | 29,100 | — | — |
| 2023-03-27 | $7.91 | $7.91 | 46,800 | — | — |
| 2023-03-24 | $7.95 | $7.95 | 24,400 | — | — |
| 2023-03-23 | $7.41 | $7.41 | 83,900 | — | — |
| 2023-03-22 | $7.72 | $7.72 | 27,500 | — | — |
| 2023-03-21 | $7.70 | $7.70 | 60,700 | — | — |
| 2023-03-20 | $7.02 | $7.02 | 111,800 | — | — |
| 2023-03-17 | $6.90 | $6.90 | 145,300 | — | — |
| 2023-03-16 | $7.08 | $7.08 | 49,000 | — | — |
| 2023-03-15 | $7.37 | $7.37 | 99,600 | — | — |
| 2023-03-14 | $8.55 | $8.55 | 54,500 | — | — |
| 2023-03-13 | $8.62 | $8.62 | 58,200 | — | — |
| 2023-03-10 | $9.25 | $9.25 | 35,700 | — | — |
| 2023-03-09 | $9.43 | $9.43 | 35,900 | — | — |
| 2023-03-08 | $9.40 | $9.40 | 29,800 | — | — |
| 2023-03-07 | $9.38 | $9.38 | 18,600 | — | — |
| 2023-03-06 | $9.58 | $9.58 | 31,400 | — | — |
| 2023-03-03 | $9.60 | $9.60 | 13,100 | — | — |
| 2023-03-02 | $9.52 | $9.52 | 22,400 | — | — |
| 2023-03-01 | $9.47 | $9.47 | 21,700 | — | — |
| 2023-02-28 | $9.39 | $9.39 | 37,700 | — | — |
| 2023-02-27 | $9.47 | $9.47 | 30,300 | — | — |
| 2023-02-24 | $9.42 | $9.42 | 15,800 | — | — |
| 2023-02-23 | $9.48 | $9.48 | 60,000 | — | — |
| 2023-02-22 | $9.47 | $9.47 | 23,100 | — | — |
| 2023-02-21 | $9.37 | $9.37 | 59,900 | — | — |
| 2023-02-17 | $9.80 | $9.80 | 9,000 | — | — |
| 2023-02-16 | $9.91 | $9.91 | 33,800 | — | — |
| 2023-02-15 | $9.98 | $9.98 | 49,400 | — | — |
| 2023-02-14 | $9.83 | $9.83 | 41,900 | — | — |
| 2023-02-13 | $9.81 | $9.81 | 34,300 | — | — |
| 2023-02-10 | $9.97 | $9.97 | 49,000 | — | — |
| 2023-02-09 | $10.23 | $10.23 | 34,100 | — | — |
| 2023-02-08 | $10.47 | $10.47 | 6,400 | — | — |
| 2023-02-07 | $10.38 | $10.38 | 95,100 | — | — |
| 2023-02-06 | $10.47 | $10.47 | 60,100 | — | — |
| 2023-02-03 | $10.44 | $10.44 | 23,000 | — | — |
| 2023-02-02 | $10.77 | $10.77 | 19,700 | — | — |
| 2023-02-01 | $10.60 | $10.60 | 103,400 | — | — |
| 2023-01-31 | $10.02 | $10.02 | 62,200 | — | — |
| 2023-01-30 | $9.76 | $9.76 | 16,200 | — | — |
| 2023-01-27 | $9.77 | $9.77 | 37,500 | — | — |
| 2023-01-26 | $9.84 | $9.84 | 35,700 | — | — |
| 2023-01-25 | $9.88 | $9.88 | 56,900 | — | — |
| 2023-01-24 | $9.86 | $9.86 | 48,400 | — | — |
| 2023-01-23 | $9.63 | $9.63 | 77,400 | — | — |
| 2023-01-20 | $9.30 | $9.30 | 128,500 | — | — |
| 2023-01-19 | $9.42 | $9.42 | 37,100 | — | — |
| 2023-01-18 | $9.62 | $9.62 | 40,200 | — | — |
| 2023-01-17 | $9.72 | $9.72 | 57,700 | — | — |
| 2023-01-13 | $9.69 | $9.69 | 93,600 | — | — |
| 2023-01-12 | $10.02 | $10.02 | 25,300 | — | — |
| 2023-01-11 | $9.67 | $9.67 | 72,100 | — | — |
| 2023-01-10 | $9.55 | $9.55 | 46,100 | — | — |
| 2023-01-09 | $9.67 | $9.67 | 11,400 | — | — |
| 2023-01-06 | $9.14 | $9.14 | 50,100 | — | — |
| 2023-01-05 | $9.25 | $9.25 | 30,700 | — | — |
| 2023-01-04 | $9.00 | $9.00 | 33,100 | — | — |
| 2023-01-03 | $8.70 | $8.70 | 26,900 | — | — |