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
- 2014-11-11 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 | $9.61 | $9.61 | 71,600 | — | — |
| 2023-12-28 | $9.71 | $9.71 | 109,600 | — | — |
| 2023-12-27 | $9.70 | $9.70 | 62,600 | — | — |
| 2023-12-26 | $9.49 | $9.49 | 88,600 | — | — |
| 2023-12-22 | $9.27 | $9.27 | 50,300 | — | — |
| 2023-12-21 | $9.16 | $9.16 | 64,400 | — | — |
| 2023-12-20 | $9.07 | $9.07 | 80,900 | — | — |
| 2023-12-19 | $9.20 | $9.20 | 126,100 | — | — |
| 2023-12-18 | $9.13 | $9.13 | 90,000 | — | — |
| 2023-12-15 | $9.29 | $9.29 | 194,100 | — | — |
| 2023-12-14 | $9.70 | $9.70 | 124,900 | — | — |
| 2023-12-13 | $9.86 | $9.86 | 135,300 | — | — |
| 2023-12-12 | $9.66 | $9.66 | 152,200 | — | — |
| 2023-12-11 | $9.57 | $9.57 | 125,700 | — | — |
| 2023-12-08 | $9.45 | $9.45 | 82,900 | — | — |
| 2023-12-07 | $9.16 | $9.16 | 94,400 | — | — |
| 2023-12-06 | $9.23 | $9.23 | 59,900 | — | — |
| 2023-12-05 | $9.07 | $9.07 | 65,900 | — | — |
| 2023-12-04 | $9.26 | $9.26 | 105,300 | — | — |
| 2023-12-01 | $9.26 | $9.26 | 137,000 | — | — |
| 2023-11-30 | $8.79 | $8.79 | 206,700 | — | — |
| 2023-11-29 | $9.14 | $9.14 | 198,900 | — | — |
| 2023-11-28 | $8.62 | $8.62 | 84,800 | — | — |
| 2023-11-27 | $8.80 | $8.80 | 84,400 | — | — |
| 2023-11-24 | $9.24 | $9.24 | 29,500 | — | — |
| 2023-11-22 | $9.25 | $9.25 | 168,700 | — | — |
| 2023-11-21 | $8.79 | $8.79 | 90,200 | — | — |
| 2023-11-20 | $8.83 | $8.83 | 71,900 | — | — |
| 2023-11-17 | $8.48 | $8.48 | 62,900 | — | — |
| 2023-11-16 | $8.31 | $8.31 | 68,500 | — | — |
| 2023-11-15 | $8.60 | $8.60 | 131,400 | — | — |
| 2023-11-14 | $8.59 | $8.59 | 211,900 | — | — |
| 2023-11-13 | $8.30 | $8.30 | 144,400 | — | — |
| 2023-11-10 | $8.32 | $8.32 | 539,300 | — | — |
| 2023-11-09 | $7.37 | $7.37 | 326,600 | — | — |
| 2023-11-08 | $8.21 | $8.21 | 212,100 | — | — |
| 2023-11-07 | $8.02 | $8.02 | 198,700 | — | — |
| 2023-11-06 | $7.76 | $7.76 | 138,500 | — | — |
| 2023-11-03 | $7.90 | $7.90 | 212,800 | — | — |
| 2023-11-02 | $7.59 | $7.59 | 83,300 | — | — |
| 2023-11-01 | $7.53 | $7.53 | 109,500 | — | — |
| 2023-10-31 | $7.81 | $7.81 | 102,200 | — | — |
| 2023-10-30 | $7.68 | $7.68 | 71,200 | — | — |
| 2023-10-27 | $7.89 | $7.89 | 141,000 | — | — |
| 2023-10-26 | $8.03 | $8.03 | 69,900 | — | — |
| 2023-10-25 | $8.16 | $8.16 | 71,900 | — | — |
| 2023-10-24 | $8.20 | $8.20 | 67,300 | — | — |
| 2023-10-23 | $8.17 | $8.17 | 105,500 | — | — |
| 2023-10-20 | $8.22 | $8.22 | 87,700 | — | — |
| 2023-10-19 | $8.23 | $8.23 | 47,000 | — | — |
| 2023-10-18 | $8.20 | $8.20 | 91,500 | — | — |
| 2023-10-17 | $8.49 | $8.49 | 127,200 | — | — |
| 2023-10-16 | $8.16 | $8.16 | 115,600 | — | — |
| 2023-10-13 | $8.13 | $8.13 | 67,700 | — | — |
| 2023-10-12 | $8.17 | $8.17 | 95,000 | — | — |
| 2023-10-11 | $8.38 | $8.38 | 144,100 | — | — |
| 2023-10-10 | $8.40 | $8.40 | 198,500 | — | — |
| 2023-10-09 | $8.13 | $8.13 | 140,300 | — | — |
| 2023-10-06 | $8.69 | $8.69 | 91,900 | — | — |
| 2023-10-05 | $8.50 | $8.50 | 150,700 | — | — |
| 2023-10-04 | $8.73 | $8.73 | 121,300 | — | — |
| 2023-10-03 | $8.54 | $8.54 | 161,600 | — | — |
| 2023-10-02 | $8.85 | $8.85 | 154,000 | — | — |
| 2023-09-29 | $8.99 | $8.99 | 154,400 | — | — |
| 2023-09-28 | $9.12 | $9.12 | 100,700 | — | — |
| 2023-09-27 | $9.25 | $9.25 | 83,700 | — | — |
| 2023-09-26 | $9.27 | $9.27 | 207,300 | — | — |
| 2023-09-25 | $9.32 | $9.32 | 122,100 | — | — |
| 2023-09-22 | $9.69 | $9.69 | 149,200 | — | — |
| 2023-09-21 | $9.56 | $9.56 | 412,700 | — | — |
| 2023-09-20 | $9.50 | $9.50 | 188,000 | — | — |
| 2023-09-19 | $9.66 | $9.66 | 335,700 | — | — |
| 2023-09-18 | $9.50 | $9.50 | 178,100 | — | — |
| 2023-09-15 | $9.58 | $9.58 | 469,500 | — | — |
| 2023-09-14 | $9.69 | $9.69 | 340,600 | — | — |
| 2023-09-13 | $9.35 | $9.35 | 123,900 | — | — |
| 2023-09-12 | $9.52 | $9.52 | 83,900 | — | — |
| 2023-09-11 | $9.57 | $9.57 | 113,300 | — | — |
| 2023-09-08 | $9.69 | $9.69 | 124,500 | — | — |
| 2023-09-07 | $9.28 | $9.28 | 169,100 | — | — |
| 2023-09-06 | $9.11 | $9.11 | 107,300 | — | — |
| 2023-09-05 | $9.38 | $9.38 | 140,700 | — | — |
| 2023-09-01 | $9.42 | $9.42 | 108,000 | — | — |
| 2023-08-31 | $9.29 | $9.29 | 113,000 | — | — |
| 2023-08-30 | $9.49 | $9.49 | 72,600 | — | — |
| 2023-08-29 | $9.60 | $9.60 | 112,900 | — | — |
| 2023-08-28 | $9.67 | $9.67 | 85,500 | — | — |
| 2023-08-25 | $9.54 | $9.54 | 114,000 | — | — |
| 2023-08-24 | $9.55 | $9.55 | 104,200 | — | — |
| 2023-08-23 | $9.72 | $9.72 | 249,500 | — | — |
| 2023-08-22 | $9.84 | $9.84 | 79,500 | — | — |
| 2023-08-21 | $9.71 | $9.71 | 178,500 | — | — |
| 2023-08-18 | $10.28 | $10.28 | 139,200 | — | — |
| 2023-08-17 | $10.38 | $10.38 | 204,800 | — | — |
| 2023-08-16 | $10.93 | $10.93 | 192,200 | — | — |
| 2023-08-15 | $11.26 | $11.26 | 190,900 | — | — |
| 2023-08-14 | $10.65 | $10.65 | 474,200 | — | — |
| 2023-08-11 | $10.06 | $10.06 | 1,167,100 | — | — |
| 2023-08-10 | $12.64 | $12.64 | 235,200 | — | — |
| 2023-08-09 | $12.69 | $12.69 | 267,100 | — | — |
| 2023-08-08 | $13.26 | $13.26 | 71,200 | — | — |
| 2023-08-07 | $13.40 | $13.40 | 131,600 | — | — |
| 2023-08-04 | $13.30 | $13.30 | 28,400 | — | — |
| 2023-08-03 | $13.25 | $13.25 | 40,900 | — | — |
| 2023-08-02 | $13.37 | $13.37 | 67,900 | — | — |
| 2023-08-01 | $13.38 | $13.38 | 35,700 | — | — |
| 2023-07-31 | $13.50 | $13.50 | 105,700 | — | — |
| 2023-07-28 | $13.31 | $13.31 | 254,600 | — | — |
| 2023-07-27 | $13.30 | $13.30 | 67,100 | — | — |
| 2023-07-26 | $13.33 | $13.33 | 49,600 | — | — |
| 2023-07-25 | $13.27 | $13.27 | 42,800 | — | — |
| 2023-07-24 | $13.50 | $13.50 | 35,700 | — | — |
| 2023-07-21 | $13.36 | $13.36 | 64,500 | — | — |
| 2023-07-20 | $13.28 | $13.28 | 45,400 | — | — |
| 2023-07-19 | $14.09 | $14.09 | 97,600 | — | — |
| 2023-07-18 | $13.46 | $13.46 | 78,200 | — | — |
| 2023-07-17 | $13.29 | $13.29 | 62,100 | — | — |
| 2023-07-14 | $13.19 | $13.19 | 102,900 | — | — |
| 2023-07-13 | $13.49 | $13.49 | 28,000 | — | — |
| 2023-07-12 | $13.64 | $13.64 | 42,100 | — | — |
| 2023-07-11 | $13.84 | $13.84 | 166,700 | — | — |
| 2023-07-10 | $13.29 | $13.29 | 128,400 | — | — |
| 2023-07-07 | $13.10 | $13.10 | 81,800 | — | — |
| 2023-07-06 | $13.16 | $13.16 | 53,100 | — | — |
| 2023-07-05 | $13.58 | $13.58 | 86,600 | — | — |
| 2023-07-03 | $13.48 | $13.48 | 36,000 | — | — |
| 2023-06-30 | $13.50 | $13.50 | 53,600 | — | — |
| 2023-06-29 | $13.87 | $13.87 | 79,500 | — | — |
| 2023-06-28 | $13.31 | $13.31 | 60,300 | — | — |
| 2023-06-27 | $13.14 | $13.14 | 66,900 | — | — |
| 2023-06-26 | $13.10 | $13.10 | 64,800 | — | — |
| 2023-06-23 | $13.07 | $13.07 | 156,900 | — | — |
| 2023-06-22 | $13.20 | $13.20 | 63,300 | — | — |
| 2023-06-21 | $13.25 | $13.25 | 71,800 | — | — |
| 2023-06-20 | $13.52 | $13.52 | 86,600 | — | — |
| 2023-06-16 | $14.47 | $14.47 | 134,300 | — | — |
| 2023-06-15 | $14.48 | $14.48 | 164,800 | — | — |
| 2023-06-14 | $13.16 | $13.16 | 96,500 | — | — |
| 2023-06-13 | $13.22 | $13.22 | 67,100 | — | — |
| 2023-06-12 | $13.20 | $13.20 | 130,300 | — | — |
| 2023-06-09 | $13.12 | $13.12 | 43,400 | — | — |
| 2023-06-08 | $13.36 | $13.36 | 56,600 | — | — |
| 2023-06-07 | $13.51 | $13.51 | 99,500 | — | — |
| 2023-06-06 | $13.93 | $13.93 | 76,800 | — | — |
| 2023-06-05 | $13.39 | $13.39 | 55,900 | — | — |
| 2023-06-02 | $13.85 | $13.85 | 109,200 | — | — |
| 2023-06-01 | $14.28 | $14.28 | 71,900 | — | — |
| 2023-05-31 | $14.18 | $14.18 | 44,900 | — | — |
| 2023-05-30 | $14.24 | $14.24 | 52,600 | — | — |
| 2023-05-26 | $13.92 | $13.92 | 59,000 | — | — |
| 2023-05-25 | $13.63 | $13.63 | 113,000 | — | — |
| 2023-05-24 | $13.94 | $13.94 | 97,800 | — | — |
| 2023-05-23 | $14.22 | $14.22 | 52,000 | — | — |
| 2023-05-22 | $14.49 | $14.49 | 54,100 | — | — |
| 2023-05-19 | $14.77 | $14.77 | 44,100 | — | — |
| 2023-05-18 | $15.41 | $15.41 | 64,600 | — | — |
| 2023-05-17 | $15.87 | $15.87 | 227,700 | — | — |
| 2023-05-16 | $14.11 | $14.11 | 41,200 | — | — |
| 2023-05-15 | $14.29 | $14.29 | 70,800 | — | — |
| 2023-05-12 | $13.89 | $13.89 | 48,700 | — | — |
| 2023-05-11 | $14.55 | $14.55 | 47,600 | — | — |
| 2023-05-10 | $15.24 | $15.24 | 74,800 | — | — |
| 2023-05-09 | $15.24 | $15.24 | 78,700 | — | — |
| 2023-05-08 | $14.70 | $14.70 | 206,700 | — | — |
| 2023-05-05 | $15.11 | $15.11 | 97,200 | — | — |
| 2023-05-04 | $14.94 | $14.94 | 86,800 | — | — |
| 2023-05-03 | $15.59 | $15.59 | 74,300 | — | — |
| 2023-05-02 | $15.71 | $15.71 | 71,700 | — | — |
| 2023-05-01 | $16.17 | $16.17 | 49,700 | — | — |
| 2023-04-28 | $15.79 | $15.79 | 78,400 | — | — |
| 2023-04-27 | $16.13 | $16.13 | 36,300 | — | — |
| 2023-04-26 | $15.95 | $15.95 | 123,500 | — | — |
| 2023-04-25 | $15.14 | $15.14 | 80,500 | — | — |
| 2023-04-24 | $15.82 | $15.82 | 69,900 | — | — |
| 2023-04-21 | $16.04 | $16.04 | 74,300 | — | — |
| 2023-04-20 | $16.00 | $16.00 | 52,400 | — | — |
| 2023-04-19 | $16.07 | $16.07 | 47,400 | — | — |
| 2023-04-18 | $16.07 | $16.07 | 78,300 | — | — |
| 2023-04-17 | $16.00 | $16.00 | 81,800 | — | — |
| 2023-04-14 | $15.91 | $15.91 | 70,900 | — | — |
| 2023-04-13 | $15.74 | $15.74 | 101,800 | — | — |
| 2023-04-12 | $15.14 | $15.14 | 133,900 | — | — |
| 2023-04-11 | $15.70 | $15.70 | 72,700 | — | — |
| 2023-04-10 | $16.08 | $16.08 | 102,800 | — | — |
| 2023-04-06 | $15.93 | $15.93 | 37,500 | — | — |
| 2023-04-05 | $16.09 | $16.09 | 182,500 | — | — |
| 2023-04-04 | $16.11 | $16.11 | 48,100 | — | — |
| 2023-04-03 | $16.37 | $16.37 | 45,800 | — | — |
| 2023-03-31 | $16.83 | $16.83 | 114,100 | — | — |
| 2023-03-30 | $16.21 | $16.21 | 115,100 | — | — |
| 2023-03-29 | $16.39 | $16.39 | 55,400 | — | — |
| 2023-03-28 | $16.07 | $16.07 | 66,400 | — | — |
| 2023-03-27 | $16.44 | $16.44 | 145,500 | — | — |
| 2023-03-24 | $16.39 | $16.39 | 74,500 | — | — |
| 2023-03-23 | $16.42 | $16.42 | 34,600 | — | — |
| 2023-03-22 | $16.66 | $16.66 | 68,800 | — | — |
| 2023-03-21 | $16.90 | $16.90 | 70,300 | — | — |
| 2023-03-20 | $16.14 | $16.14 | 51,800 | — | — |
| 2023-03-17 | $16.02 | $16.02 | 135,600 | — | — |
| 2023-03-16 | $16.09 | $16.09 | 284,100 | — | — |
| 2023-03-15 | $15.79 | $15.79 | 135,400 | — | — |
| 2023-03-14 | $16.35 | $16.35 | 106,800 | — | — |
| 2023-03-13 | $16.20 | $16.20 | 146,200 | — | — |
| 2023-03-10 | $16.50 | $16.50 | 223,500 | — | — |
| 2023-03-09 | $16.25 | $16.25 | 162,300 | — | — |
| 2023-03-08 | $16.13 | $16.13 | 141,200 | — | — |
| 2023-03-07 | $16.14 | $16.14 | 93,100 | — | — |
| 2023-03-06 | $15.86 | $15.86 | 208,900 | — | — |
| 2023-03-03 | $15.60 | $15.60 | 51,100 | — | — |
| 2023-03-02 | $15.53 | $15.53 | 63,800 | — | — |
| 2023-03-01 | $15.49 | $15.49 | 118,600 | — | — |
| 2023-02-28 | $15.70 | $15.70 | 254,500 | — | — |
| 2023-02-27 | $15.28 | $15.28 | 66,900 | — | — |
| 2023-02-24 | $14.92 | $14.92 | 57,300 | — | — |
| 2023-02-23 | $15.16 | $15.16 | 96,800 | — | — |
| 2023-02-22 | $14.98 | $14.98 | 60,600 | — | — |
| 2023-02-21 | $14.95 | $14.95 | 75,200 | — | — |
| 2023-02-17 | $15.96 | $15.96 | 114,600 | — | — |
| 2023-02-16 | $15.92 | $15.92 | 99,200 | — | — |
| 2023-02-15 | $15.89 | $15.89 | 91,900 | — | — |
| 2023-02-14 | $15.30 | $15.30 | 87,800 | — | — |
| 2023-02-13 | $15.36 | $15.36 | 126,300 | — | — |
| 2023-02-10 | $15.13 | $15.13 | 56,800 | — | — |
| 2023-02-09 | $15.52 | $15.52 | 68,400 | — | — |
| 2023-02-08 | $16.13 | $16.13 | 62,100 | — | — |
| 2023-02-07 | $17.22 | $17.22 | 105,800 | — | — |
| 2023-02-06 | $17.88 | $17.88 | 56,500 | — | — |
| 2023-02-03 | $18.51 | $18.51 | 98,000 | — | — |
| 2023-02-02 | $18.58 | $18.58 | 99,300 | — | — |
| 2023-02-01 | $18.63 | $18.63 | 113,300 | — | — |
| 2023-01-31 | $18.17 | $18.17 | 138,800 | — | — |
| 2023-01-30 | $18.28 | $18.28 | 62,300 | — | — |
| 2023-01-27 | $18.70 | $18.70 | 81,600 | — | — |
| 2023-01-26 | $18.32 | $18.32 | 97,000 | — | — |
| 2023-01-25 | $18.34 | $18.34 | 51,100 | — | — |
| 2023-01-24 | $18.58 | $18.58 | 68,900 | — | — |
| 2023-01-23 | $18.92 | $18.92 | 99,400 | — | — |
| 2023-01-20 | $18.38 | $18.38 | 129,600 | — | — |
| 2023-01-19 | $19.56 | $19.56 | 69,100 | — | — |
| 2023-01-18 | $19.47 | $19.47 | 153,000 | — | — |
| 2023-01-17 | $19.17 | $19.17 | 183,700 | — | — |
| 2023-01-13 | $18.37 | $18.37 | 188,000 | — | — |
| 2023-01-12 | $18.04 | $18.04 | 273,800 | — | — |
| 2023-01-11 | $16.77 | $16.77 | 259,400 | — | — |
| 2023-01-10 | $16.41 | $16.41 | 214,500 | — | — |
| 2023-01-09 | $15.13 | $15.13 | 248,900 | — | — |
| 2023-01-06 | $14.58 | $14.58 | 276,000 | — | — |
| 2023-01-05 | $13.99 | $13.99 | 651,900 | — | — |
| 2023-01-04 | $13.51 | $13.51 | 3,323,200 | — | — |
| 2023-01-03 | $13.77 | $13.77 | 503,400 | — | — |