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
- 2014-03-20 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 | $9.56 | $9.56 | 53,800 | — | — |
| 2023-12-28 | $9.36 | $9.36 | 43,400 | — | — |
| 2023-12-27 | $9.66 | $9.66 | 92,300 | — | — |
| 2023-12-26 | $9.68 | $9.68 | 82,700 | — | — |
| 2023-12-22 | $9.59 | $9.59 | 89,100 | — | — |
| 2023-12-21 | $9.82 | $9.82 | 244,800 | — | — |
| 2023-12-20 | $9.55 | $9.55 | 161,000 | — | — |
| 2023-12-19 | $9.36 | $9.36 | 110,500 | — | — |
| 2023-12-18 | $8.73 | $8.73 | 84,000 | — | — |
| 2023-12-15 | $8.65 | $8.65 | 237,300 | — | — |
| 2023-12-14 | $8.54 | $8.54 | 166,500 | — | — |
| 2023-12-13 | $7.99 | $7.99 | 241,300 | — | — |
| 2023-12-12 | $8.45 | $8.45 | 101,900 | — | — |
| 2023-12-11 | $8.83 | $8.83 | 105,500 | — | — |
| 2023-12-08 | $8.52 | $8.52 | 119,000 | — | — |
| 2023-12-07 | $8.52 | $8.52 | 169,600 | — | — |
| 2023-12-06 | $8.34 | $8.34 | 227,700 | — | — |
| 2023-12-05 | $7.29 | $7.29 | 984,600 | — | — |
| 2023-12-04 | $6.65 | $6.65 | 218,400 | — | — |
| 2023-12-01 | $6.70 | $6.70 | 235,200 | — | — |
| 2023-11-30 | $7.06 | $7.06 | 85,000 | — | — |
| 2023-11-29 | $7.05 | $7.05 | 92,900 | — | — |
| 2023-11-28 | $7.03 | $7.03 | 104,300 | — | — |
| 2023-11-27 | $6.79 | $6.79 | 89,400 | — | — |
| 2023-11-24 | $6.70 | $6.70 | 96,800 | — | — |
| 2023-11-22 | $6.84 | $6.84 | 61,200 | — | — |
| 2023-11-21 | $6.90 | $6.90 | 65,900 | — | — |
| 2023-11-20 | $7.01 | $7.01 | 45,800 | — | — |
| 2023-11-17 | $6.92 | $6.92 | 87,000 | — | — |
| 2023-11-16 | $6.79 | $6.79 | 60,000 | — | — |
| 2023-11-15 | $7.00 | $7.00 | 85,400 | — | — |
| 2023-11-14 | $6.98 | $6.98 | 92,100 | — | — |
| 2023-11-13 | $6.52 | $6.52 | 48,000 | — | — |
| 2023-11-10 | $6.62 | $6.62 | 39,800 | — | — |
| 2023-11-09 | $6.50 | $6.50 | 71,400 | — | — |
| 2023-11-08 | $6.57 | $6.57 | 50,100 | — | — |
| 2023-11-07 | $6.68 | $6.68 | 59,400 | — | — |
| 2023-11-06 | $6.54 | $6.54 | 98,100 | — | — |
| 2023-11-03 | $6.69 | $6.69 | 183,000 | — | — |
| 2023-11-02 | $6.64 | $6.64 | 176,200 | — | — |
| 2023-11-01 | $6.11 | $6.11 | 89,600 | — | — |
| 2023-10-31 | $6.28 | $6.28 | 135,900 | — | — |
| 2023-10-30 | $6.27 | $6.27 | 230,400 | — | — |
| 2023-10-27 | $6.30 | $6.30 | 57,300 | — | — |
| 2023-10-26 | $6.46 | $6.46 | 89,700 | — | — |
| 2023-10-25 | $6.20 | $6.20 | 156,600 | — | — |
| 2023-10-24 | $6.82 | $6.82 | 33,800 | — | — |
| 2023-10-23 | $6.61 | $6.61 | 102,800 | — | — |
| 2023-10-20 | $7.12 | $7.12 | 56,900 | — | — |
| 2023-10-19 | $6.94 | $6.94 | 87,400 | — | — |
| 2023-10-18 | $7.41 | $7.41 | 112,800 | — | — |
| 2023-10-17 | $7.55 | $7.55 | 76,300 | — | — |
| 2023-10-16 | $7.20 | $7.20 | 55,700 | — | — |
| 2023-10-13 | $6.83 | $6.83 | 69,800 | — | — |
| 2023-10-12 | $6.87 | $6.87 | 47,000 | — | — |
| 2023-10-11 | $7.11 | $7.11 | 31,300 | — | — |
| 2023-10-10 | $7.21 | $7.21 | 47,600 | — | — |
| 2023-10-09 | $6.79 | $6.79 | 54,800 | — | — |
| 2023-10-06 | $6.93 | $6.93 | 55,000 | — | — |
| 2023-10-05 | $7.10 | $7.10 | 58,800 | — | — |
| 2023-10-04 | $7.34 | $7.34 | 43,600 | — | — |
| 2023-10-03 | $7.50 | $7.50 | 62,400 | — | — |
| 2023-10-02 | $7.47 | $7.47 | 66,100 | — | — |
| 2023-09-29 | $7.47 | $7.47 | 63,800 | — | — |
| 2023-09-28 | $7.42 | $7.42 | 54,700 | — | — |
| 2023-09-27 | $7.53 | $7.53 | 75,700 | — | — |
| 2023-09-26 | $7.46 | $7.46 | 60,100 | — | — |
| 2023-09-25 | $7.55 | $7.55 | 109,300 | — | — |
| 2023-09-22 | $7.19 | $7.19 | 90,900 | — | — |
| 2023-09-21 | $7.13 | $7.13 | 96,500 | — | — |
| 2023-09-20 | $7.05 | $7.05 | 87,900 | — | — |
| 2023-09-19 | $6.94 | $6.94 | 127,100 | — | — |
| 2023-09-18 | $6.91 | $6.91 | 90,000 | — | — |
| 2023-09-15 | $7.13 | $7.13 | 170,900 | — | — |
| 2023-09-14 | $6.91 | $6.91 | 134,500 | — | — |
| 2023-09-13 | $6.92 | $6.92 | 87,200 | — | — |
| 2023-09-12 | $7.05 | $7.05 | 67,800 | — | — |
| 2023-09-11 | $7.19 | $7.19 | 81,000 | — | — |
| 2023-09-08 | $7.24 | $7.24 | 65,100 | — | — |
| 2023-09-07 | $7.31 | $7.31 | 163,900 | — | — |
| 2023-09-06 | $7.47 | $7.47 | 111,600 | — | — |
| 2023-09-05 | $7.66 | $7.66 | 137,000 | — | — |
| 2023-09-01 | $7.61 | $7.61 | 245,300 | — | — |
| 2023-08-31 | $7.70 | $7.70 | 480,600 | — | — |
| 2023-08-30 | $10.26 | $10.26 | 131,000 | — | — |
| 2023-08-29 | $10.08 | $10.08 | 99,100 | — | — |
| 2023-08-28 | $9.45 | $9.45 | 116,000 | — | — |
| 2023-08-25 | $9.16 | $9.16 | 50,400 | — | — |
| 2023-08-24 | $9.06 | $9.06 | 57,100 | — | — |
| 2023-08-23 | $9.63 | $9.63 | 54,200 | — | — |
| 2023-08-22 | $9.24 | $9.24 | 48,400 | — | — |
| 2023-08-21 | $9.58 | $9.58 | 40,000 | — | — |
| 2023-08-18 | $9.60 | $9.60 | 85,200 | — | — |
| 2023-08-17 | $9.70 | $9.70 | 54,400 | — | — |
| 2023-08-16 | $9.73 | $9.73 | 54,600 | — | — |
| 2023-08-15 | $9.85 | $9.85 | 44,300 | — | — |
| 2023-08-14 | $9.70 | $9.70 | 57,500 | — | — |
| 2023-08-11 | $9.78 | $9.78 | 55,300 | — | — |
| 2023-08-10 | $9.69 | $9.69 | 55,200 | — | — |
| 2023-08-09 | $9.70 | $9.70 | 82,700 | — | — |
| 2023-08-08 | $10.15 | $10.15 | 82,800 | — | — |
| 2023-08-07 | $10.21 | $10.21 | 88,900 | — | — |
| 2023-08-04 | $9.54 | $9.54 | 50,000 | — | — |
| 2023-08-03 | $9.38 | $9.38 | 65,700 | — | — |
| 2023-08-02 | $9.29 | $9.29 | 76,100 | — | — |
| 2023-08-01 | $9.36 | $9.36 | 73,500 | — | — |
| 2023-07-31 | $9.38 | $9.38 | 62,100 | — | — |
| 2023-07-28 | $9.34 | $9.34 | 113,300 | — | — |
| 2023-07-27 | $9.03 | $9.03 | 75,400 | — | — |
| 2023-07-26 | $9.17 | $9.17 | 61,600 | — | — |
| 2023-07-25 | $8.90 | $8.90 | 55,900 | — | — |
| 2023-07-24 | $8.83 | $8.83 | 75,100 | — | — |
| 2023-07-21 | $8.60 | $8.60 | 57,700 | — | — |
| 2023-07-20 | $8.85 | $8.85 | 67,100 | — | — |
| 2023-07-19 | $8.92 | $8.92 | 92,100 | — | — |
| 2023-07-18 | $8.72 | $8.72 | 95,200 | — | — |
| 2023-07-17 | $8.31 | $8.31 | 87,600 | — | — |
| 2023-07-14 | $8.62 | $8.62 | 80,000 | — | — |
| 2023-07-13 | $8.77 | $8.77 | 86,000 | — | — |
| 2023-07-12 | $8.82 | $8.82 | 156,500 | — | — |
| 2023-07-11 | $8.26 | $8.26 | 82,400 | — | — |
| 2023-07-10 | $7.85 | $7.85 | 97,800 | — | — |
| 2023-07-07 | $7.72 | $7.72 | 223,000 | — | — |
| 2023-07-06 | $7.43 | $7.43 | 219,400 | — | — |
| 2023-07-05 | $7.49 | $7.49 | 275,900 | — | — |
| 2023-07-03 | $7.81 | $7.81 | 91,100 | — | — |
| 2023-06-30 | $7.76 | $7.76 | 157,600 | — | — |
| 2023-06-29 | $7.89 | $7.89 | 135,700 | — | — |
| 2023-06-28 | $8.14 | $8.14 | 157,000 | — | — |
| 2023-06-27 | $8.77 | $8.77 | 146,600 | — | — |
| 2023-06-26 | $8.65 | $8.65 | 136,800 | — | — |
| 2023-06-23 | $8.48 | $8.48 | 293,000 | — | — |
| 2023-06-22 | $8.45 | $8.45 | 86,700 | — | — |
| 2023-06-21 | $8.68 | $8.68 | 79,300 | — | — |
| 2023-06-20 | $8.54 | $8.54 | 98,400 | — | — |
| 2023-06-16 | $8.51 | $8.51 | 185,700 | — | — |
| 2023-06-15 | $8.88 | $8.88 | 186,500 | — | — |
| 2023-06-14 | $8.54 | $8.54 | 195,500 | — | — |
| 2023-06-13 | $8.78 | $8.78 | 211,800 | — | — |
| 2023-06-12 | $8.48 | $8.48 | 216,400 | — | — |
| 2023-06-09 | $8.30 | $8.30 | 240,900 | — | — |
| 2023-06-08 | $9.13 | $9.13 | 137,300 | — | — |
| 2023-06-07 | $9.46 | $9.46 | 210,500 | — | — |
| 2023-06-06 | $8.96 | $8.96 | 204,300 | — | — |
| 2023-06-05 | $8.55 | $8.55 | 218,100 | — | — |
| 2023-06-02 | $9.04 | $9.04 | 415,800 | — | — |
| 2023-06-01 | $8.30 | $8.30 | 1,199,500 | — | — |
| 2023-05-31 | $6.27 | $6.27 | 452,900 | — | — |
| 2023-05-30 | $6.89 | $6.89 | 139,600 | — | — |
| 2023-05-26 | $7.58 | $7.58 | 119,600 | — | — |
| 2023-05-25 | $7.88 | $7.88 | 146,300 | — | — |
| 2023-05-24 | $8.58 | $8.58 | 193,400 | — | — |
| 2023-05-23 | $8.27 | $8.27 | 86,200 | — | — |
| 2023-05-22 | $8.14 | $8.14 | 212,900 | — | — |
| 2023-05-19 | $8.33 | $8.33 | 148,500 | — | — |
| 2023-05-18 | $8.81 | $8.81 | 128,400 | — | — |
| 2023-05-17 | $8.54 | $8.54 | 157,900 | — | — |
| 2023-05-16 | $7.75 | $7.75 | 162,300 | — | — |
| 2023-05-15 | $7.86 | $7.86 | 125,400 | — | — |
| 2023-05-12 | $7.70 | $7.70 | 142,700 | — | — |
| 2023-05-11 | $7.40 | $7.40 | 160,100 | — | — |
| 2023-05-10 | $6.78 | $6.78 | 979,500 | — | — |
| 2023-05-09 | $6.62 | $6.62 | 254,500 | — | — |
| 2023-05-08 | $7.09 | $7.09 | 196,600 | — | — |
| 2023-05-05 | $7.38 | $7.38 | 97,100 | — | — |
| 2023-05-04 | $6.94 | $6.94 | 107,800 | — | — |
| 2023-05-03 | $7.31 | $7.31 | 137,800 | — | — |
| 2023-05-02 | $7.01 | $7.01 | 136,100 | — | — |
| 2023-05-01 | $6.96 | $6.96 | 126,000 | — | — |
| 2023-04-28 | $7.17 | $7.17 | 110,900 | — | — |
| 2023-04-27 | $6.90 | $6.90 | 55,500 | — | — |
| 2023-04-26 | $6.90 | $6.90 | 115,800 | — | — |
| 2023-04-25 | $7.04 | $7.04 | 117,300 | — | — |
| 2023-04-24 | $7.68 | $7.68 | 160,200 | — | — |
| 2023-04-21 | $7.58 | $7.58 | 102,500 | — | — |
| 2023-04-20 | $7.74 | $7.74 | 76,100 | — | — |
| 2023-04-19 | $7.80 | $7.80 | 141,200 | — | — |
| 2023-04-18 | $7.86 | $7.86 | 69,400 | — | — |
| 2023-04-17 | $7.88 | $7.88 | 96,600 | — | — |
| 2023-04-14 | $8.02 | $8.02 | 85,100 | — | — |
| 2023-04-13 | $8.12 | $8.12 | 110,500 | — | — |
| 2023-04-12 | $8.39 | $8.39 | 124,400 | — | — |
| 2023-04-11 | $8.97 | $8.97 | 127,000 | — | — |
| 2023-04-10 | $8.98 | $8.98 | 102,100 | — | — |
| 2023-04-06 | $9.25 | $9.25 | 135,600 | — | — |
| 2023-04-05 | $9.07 | $9.07 | 113,000 | — | — |
| 2023-04-04 | $9.37 | $9.37 | 132,000 | — | — |
| 2023-04-03 | $9.57 | $9.57 | 234,300 | — | — |
| 2023-03-31 | $9.72 | $9.72 | 216,600 | — | — |
| 2023-03-30 | $10.21 | $10.21 | 195,700 | — | — |
| 2023-03-29 | $9.80 | $9.80 | 198,000 | — | — |
| 2023-03-28 | $9.30 | $9.30 | 136,300 | — | — |
| 2023-03-27 | $8.83 | $8.83 | 161,200 | — | — |
| 2023-03-24 | $8.61 | $8.61 | 131,400 | — | — |
| 2023-03-23 | $8.55 | $8.55 | 137,100 | — | — |
| 2023-03-22 | $8.70 | $8.70 | 119,200 | — | — |
| 2023-03-21 | $8.55 | $8.55 | 148,700 | — | — |
| 2023-03-20 | $8.60 | $8.60 | 219,000 | — | — |
| 2023-03-17 | $8.67 | $8.67 | 402,500 | — | — |
| 2023-03-16 | $8.07 | $8.07 | 491,000 | — | — |
| 2023-03-15 | $6.91 | $6.91 | 107,000 | — | — |
| 2023-03-14 | $6.80 | $6.80 | 203,300 | — | — |
| 2023-03-13 | $6.56 | $6.56 | 205,200 | — | — |
| 2023-03-10 | $6.76 | $6.76 | 281,800 | — | — |
| 2023-03-09 | $7.04 | $7.04 | 95,000 | — | — |
| 2023-03-08 | $7.31 | $7.31 | 91,000 | — | — |
| 2023-03-07 | $7.18 | $7.18 | 128,900 | — | — |
| 2023-03-06 | $7.16 | $7.16 | 273,700 | — | — |
| 2023-03-03 | $7.81 | $7.81 | 118,200 | — | — |
| 2023-03-02 | $8.12 | $8.12 | 184,000 | — | — |
| 2023-03-01 | $7.80 | $7.80 | 207,700 | — | — |
| 2023-02-28 | $7.60 | $7.60 | 735,100 | — | — |
| 2023-02-27 | $7.83 | $7.83 | 129,200 | — | — |
| 2023-02-24 | $7.98 | $7.98 | 198,300 | — | — |
| 2023-02-23 | $8.43 | $8.43 | 123,200 | — | — |
| 2023-02-22 | $8.26 | $8.26 | 168,000 | — | — |
| 2023-02-21 | $8.05 | $8.05 | 166,900 | — | — |
| 2023-02-17 | $8.37 | $8.37 | 134,700 | — | — |
| 2023-02-16 | $8.56 | $8.56 | 164,000 | — | — |
| 2023-02-15 | $8.86 | $8.86 | 160,500 | — | — |
| 2023-02-14 | $8.49 | $8.49 | 147,700 | — | — |
| 2023-02-13 | $8.62 | $8.62 | 161,500 | — | — |
| 2023-02-10 | $8.56 | $8.56 | 145,300 | — | — |
| 2023-02-09 | $8.32 | $8.32 | 136,700 | — | — |
| 2023-02-08 | $8.49 | $8.49 | 189,400 | — | — |
| 2023-02-07 | $8.99 | $8.99 | 162,600 | — | — |
| 2023-02-06 | $9.11 | $9.11 | 152,200 | — | — |
| 2023-02-03 | $9.44 | $9.44 | 95,600 | — | — |
| 2023-02-02 | $9.40 | $9.40 | 188,100 | — | — |
| 2023-02-01 | $9.32 | $9.32 | 175,800 | — | — |
| 2023-01-31 | $9.03 | $9.03 | 140,200 | — | — |
| 2023-01-30 | $8.81 | $8.81 | 131,700 | — | — |
| 2023-01-27 | $9.01 | $9.01 | 99,600 | — | — |
| 2023-01-26 | $8.70 | $8.70 | 114,600 | — | — |
| 2023-01-25 | $8.78 | $8.78 | 104,400 | — | — |
| 2023-01-24 | $8.37 | $8.37 | 80,000 | — | — |
| 2023-01-23 | $8.26 | $8.26 | 155,400 | — | — |
| 2023-01-20 | $7.93 | $7.93 | 129,800 | — | — |
| 2023-01-19 | $7.88 | $7.88 | 127,400 | — | — |
| 2023-01-18 | $8.03 | $8.03 | 148,400 | — | — |
| 2023-01-17 | $8.18 | $8.18 | 127,000 | — | — |
| 2023-01-13 | $8.29 | $8.29 | 173,900 | — | — |
| 2023-01-12 | $8.50 | $8.50 | 498,100 | — | — |
| 2023-01-11 | $9.09 | $9.09 | 173,700 | — | — |
| 2023-01-10 | $8.92 | $8.92 | 214,000 | — | — |
| 2023-01-09 | $8.37 | $8.37 | 225,700 | — | — |
| 2023-01-06 | $8.43 | $8.43 | 464,100 | — | — |
| 2023-01-05 | $8.20 | $8.20 | 451,100 | — | — |
| 2023-01-04 | $8.66 | $8.66 | 452,800 | — | — |
| 2023-01-03 | $8.14 | $8.14 | 410,600 | — | — |