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
- 2013-07-03 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 | $11.27 | $11.27 | 403,600 | — | — |
| 2023-12-28 | $11.17 | $11.17 | 256,400 | — | — |
| 2023-12-27 | $11.39 | $11.39 | 248,600 | — | — |
| 2023-12-26 | $11.04 | $11.04 | 463,700 | — | — |
| 2023-12-22 | $10.86 | $10.86 | 234,900 | — | — |
| 2023-12-21 | $10.80 | $10.80 | 416,500 | — | — |
| 2023-12-20 | $10.50 | $10.50 | 294,800 | — | — |
| 2023-12-19 | $10.47 | $10.47 | 354,600 | — | — |
| 2023-12-18 | $10.18 | $10.18 | 530,200 | — | — |
| 2023-12-15 | $10.29 | $10.29 | 887,700 | — | — |
| 2023-12-14 | $10.10 | $10.10 | 725,100 | — | — |
| 2023-12-13 | $9.74 | $9.74 | 1,328,800 | — | — |
| 2023-12-12 | $8.78 | $8.78 | 797,700 | — | — |
| 2023-12-11 | $8.33 | $8.33 | 284,200 | — | — |
| 2023-12-08 | $8.35 | $8.35 | 260,800 | — | — |
| 2023-12-07 | $8.39 | $8.39 | 156,200 | — | — |
| 2023-12-06 | $8.40 | $8.40 | 349,500 | — | — |
| 2023-12-05 | $8.14 | $8.14 | 317,200 | — | — |
| 2023-12-04 | $8.06 | $8.06 | 400,900 | — | — |
| 2023-12-01 | $8.23 | $8.23 | 380,500 | — | — |
| 2023-11-30 | $7.85 | $7.85 | 798,500 | — | — |
| 2023-11-29 | $7.89 | $7.89 | 411,200 | — | — |
| 2023-11-28 | $7.41 | $7.41 | 299,800 | — | — |
| 2023-11-27 | $7.39 | $7.39 | 165,900 | — | — |
| 2023-11-24 | $7.45 | $7.45 | 76,500 | — | — |
| 2023-11-22 | $7.48 | $7.48 | 219,800 | — | — |
| 2023-11-21 | $7.56 | $7.56 | 203,200 | — | — |
| 2023-11-20 | $7.50 | $7.50 | 418,400 | — | — |
| 2023-11-17 | $8.20 | $8.20 | 580,500 | — | — |
| 2023-11-16 | $7.51 | $7.51 | 498,700 | — | — |
| 2023-11-15 | $7.95 | $7.95 | 682,900 | — | — |
| 2023-11-14 | $7.22 | $7.22 | 706,800 | — | — |
| 2023-11-13 | $6.14 | $6.14 | 194,700 | — | — |
| 2023-11-10 | $6.14 | $6.14 | 335,500 | — | — |
| 2023-11-09 | $5.96 | $5.96 | 356,900 | — | — |
| 2023-11-08 | $6.85 | $6.85 | 216,900 | — | — |
| 2023-11-07 | $6.76 | $6.76 | 328,000 | — | — |
| 2023-11-06 | $6.84 | $6.84 | 619,300 | — | — |
| 2023-11-03 | $6.65 | $6.65 | 862,600 | — | — |
| 2023-11-02 | $6.00 | $6.00 | 844,500 | — | — |
| 2023-11-01 | $5.84 | $5.84 | 397,600 | — | — |
| 2023-10-31 | $6.22 | $6.22 | 349,300 | — | — |
| 2023-10-30 | $6.07 | $6.07 | 481,100 | — | — |
| 2023-10-27 | $5.80 | $5.80 | 358,400 | — | — |
| 2023-10-26 | $5.90 | $5.90 | 385,500 | — | — |
| 2023-10-25 | $6.30 | $6.30 | 683,600 | — | — |
| 2023-10-24 | $6.47 | $6.47 | 300,500 | — | — |
| 2023-10-23 | $6.17 | $6.17 | 179,100 | — | — |
| 2023-10-20 | $6.14 | $6.14 | 364,200 | — | — |
| 2023-10-19 | $5.97 | $5.97 | 424,000 | — | — |
| 2023-10-18 | $6.49 | $6.49 | 232,200 | — | — |
| 2023-10-17 | $6.85 | $6.85 | 188,200 | — | — |
| 2023-10-16 | $6.70 | $6.70 | 170,600 | — | — |
| 2023-10-13 | $6.62 | $6.62 | 209,600 | — | — |
| 2023-10-12 | $6.83 | $6.83 | 179,100 | — | — |
| 2023-10-11 | $7.16 | $7.16 | 178,400 | — | — |
| 2023-10-10 | $7.30 | $7.30 | 199,700 | — | — |
| 2023-10-09 | $7.09 | $7.09 | 169,400 | — | — |
| 2023-10-06 | $6.98 | $6.98 | 248,700 | — | — |
| 2023-10-05 | $6.99 | $6.99 | 220,500 | — | — |
| 2023-10-04 | $7.02 | $7.02 | 195,900 | — | — |
| 2023-10-03 | $6.90 | $6.90 | 256,400 | — | — |
| 2023-10-02 | $7.15 | $7.15 | 176,000 | — | — |
| 2023-09-29 | $7.20 | $7.20 | 336,800 | — | — |
| 2023-09-28 | $7.39 | $7.39 | 478,300 | — | — |
| 2023-09-27 | $7.18 | $7.18 | 341,600 | — | — |
| 2023-09-26 | $7.21 | $7.21 | 501,900 | — | — |
| 2023-09-25 | $7.07 | $7.07 | 360,500 | — | — |
| 2023-09-22 | $7.24 | $7.24 | 431,400 | — | — |
| 2023-09-21 | $7.75 | $7.75 | 633,300 | — | — |
| 2023-09-20 | $7.91 | $7.91 | 337,100 | — | — |
| 2023-09-19 | $7.93 | $7.93 | 237,800 | — | — |
| 2023-09-18 | $7.84 | $7.84 | 262,500 | — | — |
| 2023-09-15 | $7.90 | $7.90 | 664,500 | — | — |
| 2023-09-14 | $8.37 | $8.37 | 300,100 | — | — |
| 2023-09-13 | $8.17 | $8.17 | 273,900 | — | — |
| 2023-09-12 | $8.53 | $8.53 | 243,400 | — | — |
| 2023-09-11 | $8.37 | $8.37 | 254,200 | — | — |
| 2023-09-08 | $8.37 | $8.37 | 203,400 | — | — |
| 2023-09-07 | $8.59 | $8.59 | 490,400 | — | — |
| 2023-09-06 | $8.75 | $8.75 | 199,400 | — | — |
| 2023-09-05 | $8.94 | $8.94 | 247,500 | — | — |
| 2023-09-01 | $8.87 | $8.87 | 332,500 | — | — |
| 2023-08-31 | $9.05 | $9.05 | 210,200 | — | — |
| 2023-08-30 | $9.14 | $9.14 | 286,100 | — | — |
| 2023-08-29 | $9.35 | $9.35 | 147,100 | — | — |
| 2023-08-28 | $9.44 | $9.44 | 113,200 | — | — |
| 2023-08-25 | $9.50 | $9.50 | 210,100 | — | — |
| 2023-08-24 | $9.49 | $9.49 | 235,200 | — | — |
| 2023-08-23 | $9.63 | $9.63 | 292,800 | — | — |
| 2023-08-22 | $10.19 | $10.19 | 185,500 | — | — |
| 2023-08-21 | $9.69 | $9.69 | 169,500 | — | — |
| 2023-08-18 | $9.65 | $9.65 | 187,300 | — | — |
| 2023-08-17 | $9.83 | $9.83 | 328,000 | — | — |
| 2023-08-16 | $10.52 | $10.52 | 162,100 | — | — |
| 2023-08-15 | $10.54 | $10.54 | 188,200 | — | — |
| 2023-08-14 | $10.78 | $10.78 | 128,200 | — | — |
| 2023-08-11 | $10.62 | $10.62 | 188,800 | — | — |
| 2023-08-10 | $10.72 | $10.72 | 268,300 | — | — |
| 2023-08-09 | $10.36 | $10.36 | 294,300 | — | — |
| 2023-08-08 | $10.27 | $10.27 | 296,800 | — | — |
| 2023-08-07 | $10.34 | $10.34 | 234,200 | — | — |
| 2023-08-04 | $10.14 | $10.14 | 187,600 | — | — |
| 2023-08-03 | $10.33 | $10.33 | 206,900 | — | — |
| 2023-08-02 | $10.59 | $10.59 | 228,400 | — | — |
| 2023-08-01 | $11.24 | $11.24 | 360,200 | — | — |
| 2023-07-31 | $11.82 | $11.82 | 311,700 | — | — |
| 2023-07-28 | $11.50 | $11.50 | 717,600 | — | — |
| 2023-07-27 | $11.70 | $11.70 | 1,848,400 | — | — |
| 2023-07-26 | $10.11 | $10.11 | 489,100 | — | — |
| 2023-07-25 | $9.42 | $9.42 | 277,200 | — | — |
| 2023-07-24 | $9.92 | $9.92 | 297,300 | — | — |
| 2023-07-21 | $9.98 | $9.98 | 260,700 | — | — |
| 2023-07-20 | $10.22 | $10.22 | 247,500 | — | — |
| 2023-07-19 | $10.50 | $10.50 | 250,200 | — | — |
| 2023-07-18 | $10.54 | $10.54 | 203,300 | — | — |
| 2023-07-17 | $10.44 | $10.44 | 345,300 | — | — |
| 2023-07-14 | $10.31 | $10.31 | 306,900 | — | — |
| 2023-07-13 | $10.17 | $10.17 | 369,100 | — | — |
| 2023-07-12 | $10.27 | $10.27 | 377,700 | — | — |
| 2023-07-11 | $10.36 | $10.36 | 333,100 | — | — |
| 2023-07-10 | $10.19 | $10.19 | 566,100 | — | — |
| 2023-07-07 | $9.74 | $9.74 | 339,900 | — | — |
| 2023-07-06 | $9.70 | $9.70 | 481,200 | — | — |
| 2023-07-05 | $10.96 | $10.96 | 502,000 | — | — |
| 2023-07-03 | $11.29 | $11.29 | 407,300 | — | — |
| 2023-06-30 | $10.88 | $10.88 | 869,000 | — | — |
| 2023-06-29 | $10.20 | $10.20 | 260,900 | — | — |
| 2023-06-28 | $10.14 | $10.14 | 338,800 | — | — |
| 2023-06-27 | $9.99 | $9.99 | 293,900 | — | — |
| 2023-06-26 | $9.72 | $9.72 | 414,100 | — | — |
| 2023-06-23 | $10.34 | $10.34 | 446,600 | — | — |
| 2023-06-22 | $10.53 | $10.53 | 182,300 | — | — |
| 2023-06-21 | $10.59 | $10.59 | 535,600 | — | — |
| 2023-06-20 | $10.35 | $10.35 | 215,800 | — | — |
| 2023-06-16 | $10.54 | $10.54 | 322,600 | — | — |
| 2023-06-15 | $10.78 | $10.78 | 318,700 | — | — |
| 2023-06-14 | $10.44 | $10.44 | 239,300 | — | — |
| 2023-06-13 | $10.60 | $10.60 | 527,300 | — | — |
| 2023-06-12 | $10.42 | $10.42 | 373,500 | — | — |
| 2023-06-09 | $9.95 | $9.95 | 338,500 | — | — |
| 2023-06-08 | $9.90 | $9.90 | 550,200 | — | — |
| 2023-06-07 | $10.55 | $10.55 | 669,600 | — | — |
| 2023-06-06 | $10.81 | $10.81 | 882,200 | — | — |
| 2023-06-05 | $10.50 | $10.50 | 338,200 | — | — |
| 2023-06-02 | $10.30 | $10.30 | 732,700 | — | — |
| 2023-06-01 | $9.73 | $9.73 | 315,300 | — | — |
| 2023-05-31 | $9.48 | $9.48 | 802,800 | — | — |
| 2023-05-30 | $9.52 | $9.52 | 311,900 | — | — |
| 2023-05-26 | $9.39 | $9.39 | 720,900 | — | — |
| 2023-05-25 | $9.24 | $9.24 | 302,200 | — | — |
| 2023-05-24 | $9.46 | $9.46 | 305,600 | — | — |
| 2023-05-23 | $9.70 | $9.70 | 485,000 | — | — |
| 2023-05-22 | $9.78 | $9.78 | 394,500 | — | — |
| 2023-05-19 | $9.89 | $9.89 | 774,600 | — | — |
| 2023-05-18 | $10.19 | $10.19 | 198,800 | — | — |
| 2023-05-17 | $9.90 | $9.90 | 263,800 | — | — |
| 2023-05-16 | $9.57 | $9.57 | 233,700 | — | — |
| 2023-05-15 | $9.89 | $9.89 | 201,500 | — | — |
| 2023-05-12 | $9.94 | $9.94 | 244,700 | — | — |
| 2023-05-11 | $10.69 | $10.69 | 252,800 | — | — |
| 2023-05-10 | $10.99 | $10.99 | 242,800 | — | — |
| 2023-05-09 | $10.97 | $10.97 | 183,600 | — | — |
| 2023-05-08 | $11.18 | $11.18 | 260,900 | — | — |
| 2023-05-05 | $11.31 | $11.31 | 445,900 | — | — |
| 2023-05-04 | $11.27 | $11.27 | 464,200 | — | — |
| 2023-05-03 | $11.56 | $11.56 | 476,200 | — | — |
| 2023-05-02 | $11.50 | $11.50 | 618,000 | — | — |
| 2023-05-01 | $11.29 | $11.29 | 229,500 | — | — |
| 2023-04-28 | $11.31 | $11.31 | 274,300 | — | — |
| 2023-04-27 | $10.90 | $10.90 | 159,200 | — | — |
| 2023-04-26 | $10.67 | $10.67 | 205,400 | — | — |
| 2023-04-25 | $10.96 | $10.96 | 156,500 | — | — |
| 2023-04-24 | $10.95 | $10.95 | 302,500 | — | — |
| 2023-04-21 | $11.79 | $11.79 | 223,700 | — | — |
| 2023-04-20 | $11.15 | $11.15 | 562,000 | — | — |
| 2023-04-19 | $11.84 | $11.84 | 380,200 | — | — |
| 2023-04-18 | $11.39 | $11.39 | 403,900 | — | — |
| 2023-04-17 | $10.83 | $10.83 | 946,100 | — | — |
| 2023-04-14 | $8.76 | $8.76 | 239,700 | — | — |
| 2023-04-13 | $8.98 | $8.98 | 189,100 | — | — |
| 2023-04-12 | $8.75 | $8.75 | 141,900 | — | — |
| 2023-04-11 | $9.24 | $9.24 | 235,900 | — | — |
| 2023-04-10 | $9.03 | $9.03 | 222,000 | — | — |
| 2023-04-06 | $8.70 | $8.70 | 298,600 | — | — |
| 2023-04-05 | $8.93 | $8.93 | 188,200 | — | — |
| 2023-04-04 | $9.41 | $9.41 | 219,200 | — | — |
| 2023-04-03 | $9.28 | $9.28 | 267,600 | — | — |
| 2023-03-31 | $9.56 | $9.56 | 363,600 | — | — |
| 2023-03-30 | $9.35 | $9.35 | 257,400 | — | — |
| 2023-03-29 | $9.04 | $9.04 | 299,100 | — | — |
| 2023-03-28 | $8.77 | $8.77 | 193,400 | — | — |
| 2023-03-27 | $8.60 | $8.60 | 318,100 | — | — |
| 2023-03-24 | $8.61 | $8.61 | 498,200 | — | — |
| 2023-03-23 | $9.06 | $9.06 | 393,500 | — | — |
| 2023-03-22 | $8.44 | $8.44 | 896,100 | — | — |
| 2023-03-21 | $8.79 | $8.79 | 390,200 | — | — |
| 2023-03-20 | $8.37 | $8.37 | 306,000 | — | — |
| 2023-03-17 | $8.29 | $8.29 | 475,100 | — | — |
| 2023-03-16 | $8.62 | $8.62 | 279,600 | — | — |
| 2023-03-15 | $8.64 | $8.64 | 270,300 | — | — |
| 2023-03-14 | $8.75 | $8.75 | 423,000 | — | — |
| 2023-03-13 | $8.70 | $8.70 | 373,800 | — | — |
| 2023-03-10 | $8.66 | $8.66 | 286,600 | — | — |
| 2023-03-09 | $8.72 | $8.72 | 170,200 | — | — |
| 2023-03-08 | $9.15 | $9.15 | 206,900 | — | — |
| 2023-03-07 | $9.62 | $9.62 | 396,800 | — | — |
| 2023-03-06 | $9.93 | $9.93 | 345,800 | — | — |
| 2023-03-03 | $10.33 | $10.33 | 277,100 | — | — |
| 2023-03-02 | $10.10 | $10.10 | 398,700 | — | — |
| 2023-03-01 | $9.26 | $9.26 | 570,200 | — | — |
| 2023-02-28 | $8.58 | $8.58 | 1,242,800 | — | — |
| 2023-02-27 | $10.73 | $10.73 | 323,900 | — | — |
| 2023-02-24 | $10.62 | $10.62 | 111,100 | — | — |
| 2023-02-23 | $10.73 | $10.73 | 264,900 | — | — |
| 2023-02-22 | $11.00 | $11.00 | 158,500 | — | — |
| 2023-02-21 | $10.77 | $10.77 | 253,300 | — | — |
| 2023-02-17 | $10.96 | $10.96 | 170,900 | — | — |
| 2023-02-16 | $11.14 | $11.14 | 236,000 | — | — |
| 2023-02-15 | $11.68 | $11.68 | 203,700 | — | — |
| 2023-02-14 | $10.88 | $10.88 | 174,100 | — | — |
| 2023-02-13 | $10.40 | $10.40 | 180,100 | — | — |
| 2023-02-10 | $9.81 | $9.81 | 266,700 | — | — |
| 2023-02-09 | $10.55 | $10.55 | 210,600 | — | — |
| 2023-02-08 | $11.15 | $11.15 | 238,200 | — | — |
| 2023-02-07 | $11.99 | $11.99 | 241,300 | — | — |
| 2023-02-06 | $11.76 | $11.76 | 353,700 | — | — |
| 2023-02-03 | $12.02 | $12.02 | 203,900 | — | — |
| 2023-02-02 | $12.34 | $12.34 | 386,800 | — | — |
| 2023-02-01 | $11.99 | $11.99 | 508,800 | — | — |
| 2023-01-31 | $11.90 | $11.90 | 379,900 | — | — |
| 2023-01-30 | $11.02 | $11.02 | 199,700 | — | — |
| 2023-01-27 | $10.96 | $10.96 | 196,300 | — | — |
| 2023-01-26 | $10.92 | $10.92 | 216,200 | — | — |
| 2023-01-25 | $11.43 | $11.43 | 192,700 | — | — |
| 2023-01-24 | $11.23 | $11.23 | 246,300 | — | — |
| 2023-01-23 | $10.78 | $10.78 | 316,800 | — | — |
| 2023-01-20 | $10.70 | $10.70 | 248,200 | — | — |
| 2023-01-19 | $10.23 | $10.23 | 253,000 | — | — |
| 2023-01-18 | $11.00 | $11.00 | 267,000 | — | — |
| 2023-01-17 | $11.45 | $11.45 | 441,000 | — | — |
| 2023-01-13 | $11.28 | $11.28 | 291,400 | — | — |
| 2023-01-12 | $10.48 | $10.48 | 270,100 | — | — |
| 2023-01-11 | $9.86 | $9.86 | 185,500 | — | — |
| 2023-01-10 | $9.61 | $9.61 | 234,300 | — | — |
| 2023-01-09 | $9.14 | $9.14 | 233,600 | — | — |
| 2023-01-06 | $9.10 | $9.10 | 353,500 | — | — |
| 2023-01-05 | $9.06 | $9.06 | 353,700 | — | — |
| 2023-01-04 | $8.81 | $8.81 | 514,400 | — | — |
| 2023-01-03 | $8.06 | $8.06 | 505,800 | — | — |