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
- 2021-06-30 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 | $11.30 | $11.30 | 1,455,500 | — | — |
| 2023-12-28 | $11.58 | $11.58 | 1,081,800 | — | — |
| 2023-12-27 | $11.29 | $11.29 | 604,600 | — | — |
| 2023-12-26 | $11.27 | $11.27 | 690,200 | — | — |
| 2023-12-22 | $11.42 | $11.42 | 1,349,000 | — | — |
| 2023-12-21 | $11.11 | $11.11 | 1,432,900 | — | — |
| 2023-12-20 | $11.07 | $11.07 | 1,708,000 | — | — |
| 2023-12-19 | $11.58 | $11.58 | 1,300,300 | — | — |
| 2023-12-18 | $11.23 | $11.23 | 1,430,800 | — | — |
| 2023-12-15 | $11.10 | $11.10 | 3,189,100 | — | — |
| 2023-12-14 | $11.37 | $11.37 | 1,513,900 | — | — |
| 2023-12-13 | $11.27 | $11.27 | 1,293,900 | — | — |
| 2023-12-12 | $10.82 | $10.82 | 1,172,100 | — | — |
| 2023-12-11 | $10.85 | $10.85 | 3,388,900 | — | — |
| 2023-12-08 | $10.80 | $10.80 | 955,100 | — | — |
| 2023-12-07 | $10.91 | $10.91 | 938,900 | — | — |
| 2023-12-06 | $11.30 | $11.30 | 766,200 | — | — |
| 2023-12-05 | $11.36 | $11.36 | 1,132,400 | — | — |
| 2023-12-04 | $11.43 | $11.43 | 1,206,200 | — | — |
| 2023-12-01 | $11.56 | $11.56 | 1,696,400 | — | — |
| 2023-11-30 | $11.53 | $11.53 | 1,756,900 | — | — |
| 2023-11-29 | $11.79 | $11.79 | 1,190,800 | — | — |
| 2023-11-28 | $11.78 | $11.78 | 1,107,300 | — | — |
| 2023-11-27 | $11.72 | $11.72 | 1,142,400 | — | — |
| 2023-11-24 | $11.87 | $11.87 | 812,500 | — | — |
| 2023-11-22 | $11.43 | $11.43 | 847,600 | — | — |
| 2023-11-21 | $11.35 | $11.35 | 1,611,300 | — | — |
| 2023-11-20 | $11.42 | $11.42 | 1,488,900 | — | — |
| 2023-11-17 | $11.24 | $11.24 | 1,351,800 | — | — |
| 2023-11-16 | $11.18 | $11.18 | 1,178,200 | — | — |
| 2023-11-15 | $11.31 | $11.31 | 1,878,100 | — | — |
| 2023-11-14 | $11.17 | $11.17 | 2,647,700 | — | — |
| 2023-11-13 | $10.89 | $10.89 | 1,755,300 | — | — |
| 2023-11-10 | $10.86 | $10.86 | 2,231,100 | — | — |
| 2023-11-09 | $10.83 | $10.83 | 8,392,900 | — | — |
| 2023-11-08 | $11.16 | $11.16 | 3,770,300 | — | — |
| 2023-11-07 | $10.56 | $10.56 | 1,211,500 | — | — |
| 2023-11-06 | $10.32 | $10.32 | 1,079,400 | — | — |
| 2023-11-03 | $10.56 | $10.56 | 902,600 | — | — |
| 2023-11-02 | $10.26 | $10.26 | 1,099,500 | — | — |
| 2023-11-01 | $9.85 | $9.85 | 1,571,300 | — | — |
| 2023-10-31 | $9.97 | $9.97 | 1,012,000 | — | — |
| 2023-10-30 | $10.19 | $10.19 | 802,000 | — | — |
| 2023-10-27 | $10.21 | $10.21 | 683,200 | — | — |
| 2023-10-26 | $10.22 | $10.22 | 1,108,200 | — | — |
| 2023-10-25 | $10.22 | $10.22 | 1,457,000 | — | — |
| 2023-10-24 | $10.20 | $10.20 | 877,300 | — | — |
| 2023-10-23 | $10.07 | $10.07 | 1,062,200 | — | — |
| 2023-10-20 | $10.14 | $10.14 | 918,200 | — | — |
| 2023-10-19 | $10.35 | $10.35 | 825,500 | — | — |
| 2023-10-18 | $10.50 | $10.50 | 1,179,200 | — | — |
| 2023-10-17 | $10.81 | $10.81 | 900,200 | — | — |
| 2023-10-16 | $10.54 | $10.54 | 969,800 | — | — |
| 2023-10-13 | $9.88 | $9.88 | 997,600 | — | — |
| 2023-10-12 | $10.18 | $10.18 | 786,900 | — | — |
| 2023-10-11 | $10.52 | $10.52 | 764,800 | — | — |
| 2023-10-10 | $10.49 | $10.49 | 990,100 | — | — |
| 2023-10-09 | $10.49 | $10.49 | 918,500 | — | — |
| 2023-10-06 | $10.63 | $10.63 | 777,500 | — | — |
| 2023-10-05 | $10.64 | $10.64 | 632,300 | — | — |
| 2023-10-04 | $10.58 | $10.58 | 863,400 | — | — |
| 2023-10-03 | $10.40 | $10.40 | 911,100 | — | — |
| 2023-10-02 | $10.68 | $10.68 | 790,000 | — | — |
| 2023-09-29 | $10.94 | $10.94 | 1,225,600 | — | — |
| 2023-09-28 | $10.79 | $10.79 | 1,075,400 | — | — |
| 2023-09-27 | $10.65 | $10.65 | 912,200 | — | — |
| 2023-09-26 | $10.58 | $10.58 | 1,253,700 | — | — |
| 2023-09-25 | $10.50 | $10.50 | 910,200 | — | — |
| 2023-09-22 | $10.34 | $10.34 | 1,122,400 | — | — |
| 2023-09-21 | $10.14 | $10.14 | 1,371,800 | — | — |
| 2023-09-20 | $10.27 | $10.27 | 1,578,000 | — | — |
| 2023-09-19 | $10.34 | $10.34 | 2,050,200 | — | — |
| 2023-09-18 | $10.32 | $10.32 | 1,283,900 | — | — |
| 2023-09-15 | $10.20 | $10.20 | 2,399,800 | — | — |
| 2023-09-14 | $10.01 | $10.01 | 1,810,300 | — | — |
| 2023-09-13 | $10.10 | $10.10 | 1,702,400 | — | — |
| 2023-09-12 | $10.04 | $10.04 | 1,749,700 | — | — |
| 2023-09-11 | $10.22 | $10.22 | 1,454,400 | — | — |
| 2023-09-08 | $10.09 | $10.09 | 1,603,400 | — | — |
| 2023-09-07 | $9.93 | $9.93 | 7,051,000 | — | — |
| 2023-09-06 | $11.09 | $11.09 | 461,400 | — | — |
| 2023-09-05 | $11.30 | $11.30 | 455,200 | — | — |
| 2023-09-01 | $11.31 | $11.31 | 459,700 | — | — |
| 2023-08-31 | $11.41 | $11.41 | 657,100 | — | — |
| 2023-08-30 | $11.37 | $11.37 | 559,700 | — | — |
| 2023-08-29 | $11.27 | $11.27 | 812,200 | — | — |
| 2023-08-28 | $11.16 | $11.16 | 769,000 | — | — |
| 2023-08-25 | $11.46 | $11.46 | 989,600 | — | — |
| 2023-08-24 | $11.52 | $11.52 | 721,500 | — | — |
| 2023-08-23 | $11.91 | $11.91 | 660,300 | — | — |
| 2023-08-22 | $11.95 | $11.95 | 427,800 | — | — |
| 2023-08-21 | $11.89 | $11.89 | 537,800 | — | — |
| 2023-08-18 | $12.08 | $12.08 | 838,900 | — | — |
| 2023-08-17 | $12.19 | $12.19 | 979,400 | — | — |
| 2023-08-16 | $12.50 | $12.50 | 1,009,600 | — | — |
| 2023-08-15 | $12.46 | $12.46 | 988,700 | — | — |
| 2023-08-14 | $12.31 | $12.31 | 765,800 | — | — |
| 2023-08-11 | $12.60 | $12.60 | 641,700 | — | — |
| 2023-08-10 | $12.56 | $12.56 | 1,000,100 | — | — |
| 2023-08-09 | $12.21 | $12.21 | 6,065,800 | — | — |
| 2023-08-08 | $15.35 | $15.35 | 1,330,200 | — | — |
| 2023-08-07 | $15.50 | $15.50 | 1,203,400 | — | — |
| 2023-08-04 | $15.48 | $15.48 | 744,700 | — | — |
| 2023-08-03 | $15.51 | $15.51 | 651,400 | — | — |
| 2023-08-02 | $15.31 | $15.31 | 700,700 | — | — |
| 2023-08-01 | $15.44 | $15.44 | 1,040,300 | — | — |
| 2023-07-31 | $15.28 | $15.28 | 1,065,900 | — | — |
| 2023-07-28 | $14.87 | $14.87 | 910,000 | — | — |
| 2023-07-27 | $14.58 | $14.58 | 864,400 | — | — |
| 2023-07-26 | $14.70 | $14.70 | 894,600 | — | — |
| 2023-07-25 | $14.34 | $14.34 | 1,128,000 | — | — |
| 2023-07-24 | $13.93 | $13.93 | 948,700 | — | — |
| 2023-07-21 | $13.94 | $13.94 | 1,269,600 | — | — |
| 2023-07-20 | $13.92 | $13.92 | 1,635,300 | — | — |
| 2023-07-19 | $14.39 | $14.39 | 2,590,500 | — | — |
| 2023-07-18 | $13.70 | $13.70 | 874,900 | — | — |
| 2023-07-17 | $13.31 | $13.31 | 796,300 | — | — |
| 2023-07-14 | $13.01 | $13.01 | 516,600 | — | — |
| 2023-07-13 | $13.16 | $13.16 | 861,700 | — | — |
| 2023-07-12 | $12.96 | $12.96 | 1,216,400 | — | — |
| 2023-07-11 | $12.57 | $12.57 | 588,200 | — | — |
| 2023-07-10 | $12.40 | $12.40 | 1,246,400 | — | — |
| 2023-07-07 | $11.67 | $11.67 | 620,800 | — | — |
| 2023-07-06 | $11.56 | $11.56 | 650,900 | — | — |
| 2023-07-05 | $11.86 | $11.86 | 1,071,300 | — | — |
| 2023-07-03 | $11.83 | $11.83 | 487,100 | — | — |
| 2023-06-30 | $12.08 | $12.08 | 574,200 | — | — |
| 2023-06-29 | $12.07 | $12.07 | 559,800 | — | — |
| 2023-06-28 | $12.16 | $12.16 | 783,300 | — | — |
| 2023-06-27 | $11.92 | $11.92 | 786,900 | — | — |
| 2023-06-26 | $11.94 | $11.94 | 923,500 | — | — |
| 2023-06-23 | $12.16 | $12.16 | 1,933,500 | — | — |
| 2023-06-22 | $12.33 | $12.33 | 836,200 | — | — |
| 2023-06-21 | $12.21 | $12.21 | 1,099,800 | — | — |
| 2023-06-20 | $11.82 | $11.82 | 1,557,700 | — | — |
| 2023-06-16 | $12.45 | $12.45 | 1,883,200 | — | — |
| 2023-06-15 | $12.77 | $12.77 | 1,273,400 | — | — |
| 2023-06-14 | $12.50 | $12.50 | 1,715,400 | — | — |
| 2023-06-13 | $13.11 | $13.11 | 2,505,100 | — | — |
| 2023-06-12 | $13.18 | $13.18 | 2,951,400 | — | — |
| 2023-06-09 | $12.24 | $12.24 | 671,900 | — | — |
| 2023-06-08 | $12.30 | $12.30 | 670,500 | — | — |
| 2023-06-07 | $12.47 | $12.47 | 1,012,700 | — | — |
| 2023-06-06 | $12.60 | $12.60 | 2,606,000 | — | — |
| 2023-06-05 | $11.79 | $11.79 | 877,400 | — | — |
| 2023-06-02 | $11.74 | $11.74 | 925,000 | — | — |
| 2023-06-01 | $11.61 | $11.61 | 1,108,800 | — | — |
| 2023-05-31 | $11.19 | $11.19 | 2,898,500 | — | — |
| 2023-05-30 | $10.87 | $10.87 | 691,200 | — | — |
| 2023-05-26 | $10.81 | $10.81 | 675,700 | — | — |
| 2023-05-25 | $10.73 | $10.73 | 1,044,100 | — | — |
| 2023-05-24 | $10.86 | $10.86 | 1,279,400 | — | — |
| 2023-05-23 | $10.71 | $10.71 | 2,031,100 | — | — |
| 2023-05-22 | $10.75 | $10.75 | 2,792,900 | — | — |
| 2023-05-19 | $10.99 | $10.99 | 1,434,800 | — | — |
| 2023-05-18 | $11.60 | $11.60 | 1,579,500 | — | — |
| 2023-05-17 | $11.08 | $11.08 | 2,702,300 | — | — |
| 2023-05-16 | $10.70 | $10.70 | 957,300 | — | — |
| 2023-05-15 | $10.65 | $10.65 | 1,426,200 | — | — |
| 2023-05-12 | $10.35 | $10.35 | 1,135,000 | — | — |
| 2023-05-11 | $10.25 | $10.25 | 1,708,700 | — | — |
| 2023-05-10 | $10.41 | $10.41 | 6,587,700 | — | — |
| 2023-05-09 | $8.33 | $8.33 | 1,796,100 | — | — |
| 2023-05-08 | $8.00 | $8.00 | 964,200 | — | — |
| 2023-05-05 | $7.84 | $7.84 | 968,500 | — | — |
| 2023-05-04 | $7.47 | $7.47 | 1,925,700 | — | — |
| 2023-05-03 | $7.76 | $7.76 | 3,254,800 | — | — |
| 2023-05-02 | $8.54 | $8.54 | 1,555,400 | — | — |
| 2023-05-01 | $9.50 | $9.50 | 786,900 | — | — |
| 2023-04-28 | $9.38 | $9.38 | 331,300 | — | — |
| 2023-04-27 | $9.33 | $9.33 | 364,800 | — | — |
| 2023-04-26 | $9.25 | $9.25 | 425,100 | — | — |
| 2023-04-25 | $9.31 | $9.31 | 647,600 | — | — |
| 2023-04-24 | $9.88 | $9.88 | 491,800 | — | — |
| 2023-04-21 | $10.10 | $10.10 | 1,088,400 | — | — |
| 2023-04-20 | $9.93 | $9.93 | 625,100 | — | — |
| 2023-04-19 | $9.88 | $9.88 | 959,900 | — | — |
| 2023-04-18 | $10.11 | $10.11 | 1,364,500 | — | — |
| 2023-04-17 | $9.25 | $9.25 | 352,300 | — | — |
| 2023-04-14 | $9.18 | $9.18 | 319,100 | — | — |
| 2023-04-13 | $9.34 | $9.34 | 340,000 | — | — |
| 2023-04-12 | $9.08 | $9.08 | 355,500 | — | — |
| 2023-04-11 | $9.19 | $9.19 | 636,300 | — | — |
| 2023-04-10 | $9.33 | $9.33 | 519,200 | — | — |
| 2023-04-06 | $9.08 | $9.08 | 425,600 | — | — |
| 2023-04-05 | $9.04 | $9.04 | 417,800 | — | — |
| 2023-04-04 | $9.33 | $9.33 | 432,700 | — | — |
| 2023-04-03 | $9.03 | $9.03 | 754,400 | — | — |
| 2023-03-31 | $9.38 | $9.38 | 829,200 | — | — |
| 2023-03-30 | $8.89 | $8.89 | 444,600 | — | — |
| 2023-03-29 | $8.91 | $8.91 | 410,100 | — | — |
| 2023-03-28 | $8.88 | $8.88 | 465,200 | — | — |
| 2023-03-27 | $8.87 | $8.87 | 411,700 | — | — |
| 2023-03-24 | $8.95 | $8.95 | 530,500 | — | — |
| 2023-03-23 | $8.72 | $8.72 | 536,700 | — | — |
| 2023-03-22 | $8.71 | $8.71 | 695,000 | — | — |
| 2023-03-21 | $8.79 | $8.79 | 903,900 | — | — |
| 2023-03-20 | $8.38 | $8.38 | 663,700 | — | — |
| 2023-03-17 | $8.39 | $8.39 | 829,900 | — | — |
| 2023-03-16 | $8.83 | $8.83 | 779,900 | — | — |
| 2023-03-15 | $8.86 | $8.86 | 1,286,700 | — | — |
| 2023-03-14 | $8.92 | $8.92 | 815,500 | — | — |
| 2023-03-13 | $8.57 | $8.57 | 766,900 | — | — |
| 2023-03-10 | $8.35 | $8.35 | 805,900 | — | — |
| 2023-03-09 | $8.47 | $8.47 | 1,062,300 | — | — |
| 2023-03-08 | $8.94 | $8.94 | 924,800 | — | — |
| 2023-03-07 | $8.63 | $8.63 | 595,100 | — | — |
| 2023-03-06 | $8.47 | $8.47 | 774,700 | — | — |
| 2023-03-03 | $8.57 | $8.57 | 759,300 | — | — |
| 2023-03-02 | $8.52 | $8.52 | 1,160,500 | — | — |
| 2023-03-01 | $8.16 | $8.16 | 1,160,500 | — | — |
| 2023-02-28 | $8.17 | $8.17 | 938,800 | — | — |
| 2023-02-27 | $8.17 | $8.17 | 1,229,500 | — | — |
| 2023-02-24 | $8.23 | $8.23 | 1,457,200 | — | — |
| 2023-02-23 | $8.22 | $8.22 | 806,100 | — | — |
| 2023-02-22 | $8.30 | $8.30 | 533,900 | — | — |
| 2023-02-21 | $8.17 | $8.17 | 958,700 | — | — |
| 2023-02-17 | $8.46 | $8.46 | 772,700 | — | — |
| 2023-02-16 | $8.40 | $8.40 | 1,378,800 | — | — |
| 2023-02-15 | $8.82 | $8.82 | 1,088,500 | — | — |
| 2023-02-14 | $8.59 | $8.59 | 827,800 | — | — |
| 2023-02-13 | $8.37 | $8.37 | 845,500 | — | — |
| 2023-02-10 | $7.98 | $7.98 | 595,500 | — | — |
| 2023-02-09 | $8.28 | $8.28 | 737,900 | — | — |
| 2023-02-08 | $8.60 | $8.60 | 465,600 | — | — |
| 2023-02-07 | $8.54 | $8.54 | 715,100 | — | — |
| 2023-02-06 | $8.57 | $8.57 | 433,800 | — | — |
| 2023-02-03 | $8.76 | $8.76 | 714,400 | — | — |
| 2023-02-02 | $9.19 | $9.19 | 1,047,600 | — | — |
| 2023-02-01 | $8.71 | $8.71 | 824,900 | — | — |
| 2023-01-31 | $8.48 | $8.48 | 895,700 | — | — |
| 2023-01-30 | $8.23 | $8.23 | 628,800 | — | — |
| 2023-01-27 | $8.61 | $8.61 | 836,300 | — | — |
| 2023-01-26 | $8.30 | $8.30 | 380,900 | — | — |
| 2023-01-25 | $8.32 | $8.32 | 567,500 | — | — |
| 2023-01-24 | $8.41 | $8.41 | 352,300 | — | — |
| 2023-01-23 | $8.46 | $8.46 | 628,500 | — | — |
| 2023-01-20 | $8.34 | $8.34 | 647,700 | — | — |
| 2023-01-19 | $8.44 | $8.44 | 654,900 | — | — |
| 2023-01-18 | $8.44 | $8.44 | 703,000 | — | — |
| 2023-01-17 | $8.42 | $8.42 | 472,000 | — | — |
| 2023-01-13 | $8.27 | $8.27 | 721,800 | — | — |
| 2023-01-12 | $8.26 | $8.26 | 555,900 | — | — |
| 2023-01-11 | $8.19 | $8.19 | 867,100 | — | — |
| 2023-01-10 | $7.87 | $7.87 | 475,000 | — | — |
| 2023-01-09 | $7.76 | $7.76 | 902,300 | — | — |
| 2023-01-06 | $7.73 | $7.73 | 707,500 | — | — |
| 2023-01-05 | $7.71 | $7.71 | 735,900 | — | — |
| 2023-01-04 | $8.16 | $8.16 | 1,181,500 | — | — |
| 2023-01-03 | $7.90 | $7.90 | 808,400 | — | — |