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
- 2020-10-28 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 | $11.15 | $11.15 | 53,900 | — | — |
| 2023-12-28 | $11.61 | $11.61 | 82,800 | — | — |
| 2023-12-27 | $11.80 | $11.80 | 72,900 | — | — |
| 2023-12-26 | $11.55 | $11.55 | 65,100 | — | — |
| 2023-12-22 | $11.44 | $11.44 | 85,400 | — | — |
| 2023-12-21 | $11.63 | $11.63 | 99,500 | — | — |
| 2023-12-20 | $11.08 | $11.08 | 116,100 | — | — |
| 2023-12-19 | $11.37 | $11.37 | 150,800 | — | — |
| 2023-12-18 | $10.67 | $10.67 | 133,800 | — | — |
| 2023-12-15 | $10.97 | $10.97 | 342,900 | — | — |
| 2023-12-14 | $10.70 | $10.70 | 188,900 | — | — |
| 2023-12-13 | $10.47 | $10.47 | 312,300 | — | — |
| 2023-12-12 | $10.87 | $10.87 | 127,400 | — | — |
| 2023-12-11 | $11.05 | $11.05 | 283,600 | — | — |
| 2023-12-08 | $10.89 | $10.89 | 207,700 | — | — |
| 2023-12-07 | $10.64 | $10.64 | 258,500 | — | — |
| 2023-12-06 | $10.36 | $10.36 | 131,200 | — | — |
| 2023-12-05 | $10.44 | $10.44 | 106,700 | — | — |
| 2023-12-04 | $10.50 | $10.50 | 134,500 | — | — |
| 2023-12-01 | $10.29 | $10.29 | 256,000 | — | — |
| 2023-11-30 | $10.12 | $10.12 | 225,200 | — | — |
| 2023-11-29 | $9.71 | $9.71 | 354,000 | — | — |
| 2023-11-28 | $10.00 | $10.00 | 107,600 | — | — |
| 2023-11-27 | $10.00 | $10.00 | 114,300 | — | — |
| 2023-11-24 | $9.82 | $9.82 | 39,400 | — | — |
| 2023-11-22 | $9.58 | $9.58 | 89,000 | — | — |
| 2023-11-21 | $9.37 | $9.37 | 110,300 | — | — |
| 2023-11-20 | $9.42 | $9.42 | 143,300 | — | — |
| 2023-11-17 | $9.51 | $9.51 | 168,800 | — | — |
| 2023-11-16 | $9.41 | $9.41 | 96,800 | — | — |
| 2023-11-15 | $9.56 | $9.56 | 264,400 | — | — |
| 2023-11-14 | $9.93 | $9.93 | 284,400 | — | — |
| 2023-11-13 | $9.01 | $9.01 | 110,700 | — | — |
| 2023-11-10 | $9.19 | $9.19 | 273,400 | — | — |
| 2023-11-09 | $9.30 | $9.30 | 152,400 | — | — |
| 2023-11-08 | $9.64 | $9.64 | 177,800 | — | — |
| 2023-11-07 | $9.46 | $9.46 | 139,400 | — | — |
| 2023-11-06 | $8.66 | $8.66 | 494,600 | — | — |
| 2023-11-03 | $9.77 | $9.77 | 269,000 | — | — |
| 2023-11-02 | $9.81 | $9.81 | 340,200 | — | — |
| 2023-11-01 | $10.35 | $10.35 | 451,800 | — | — |
| 2023-10-31 | $10.28 | $10.28 | 243,700 | — | — |
| 2023-10-30 | $9.45 | $9.45 | 166,100 | — | — |
| 2023-10-27 | $8.90 | $8.90 | 109,400 | — | — |
| 2023-10-26 | $9.54 | $9.54 | 112,500 | — | — |
| 2023-10-25 | $9.60 | $9.60 | 115,300 | — | — |
| 2023-10-24 | $9.48 | $9.48 | 85,600 | — | — |
| 2023-10-23 | $9.53 | $9.53 | 79,900 | — | — |
| 2023-10-20 | $9.72 | $9.72 | 124,900 | — | — |
| 2023-10-19 | $9.68 | $9.68 | 100,900 | — | — |
| 2023-10-18 | $9.80 | $9.80 | 164,300 | — | — |
| 2023-10-17 | $10.35 | $10.35 | 247,700 | — | — |
| 2023-10-16 | $10.34 | $10.34 | 273,700 | — | — |
| 2023-10-13 | $9.43 | $9.43 | 240,400 | — | — |
| 2023-10-12 | $8.71 | $8.71 | 169,400 | — | — |
| 2023-10-11 | $8.77 | $8.77 | 115,100 | — | — |
| 2023-10-10 | $8.94 | $8.94 | 260,100 | — | — |
| 2023-10-09 | $9.00 | $9.00 | 228,200 | — | — |
| 2023-10-06 | $8.76 | $8.76 | 142,600 | — | — |
| 2023-10-05 | $8.03 | $8.03 | 94,800 | — | — |
| 2023-10-04 | $8.23 | $8.23 | 69,600 | — | — |
| 2023-10-03 | $7.95 | $7.95 | 93,700 | — | — |
| 2023-10-02 | $7.95 | $7.95 | 126,900 | — | — |
| 2023-09-29 | $8.26 | $8.26 | 116,700 | — | — |
| 2023-09-28 | $8.33 | $8.33 | 112,600 | — | — |
| 2023-09-27 | $8.33 | $8.33 | 84,100 | — | — |
| 2023-09-26 | $8.25 | $8.25 | 68,400 | — | — |
| 2023-09-25 | $8.23 | $8.23 | 72,100 | — | — |
| 2023-09-22 | $8.12 | $8.12 | 98,300 | — | — |
| 2023-09-21 | $8.05 | $8.05 | 117,200 | — | — |
| 2023-09-20 | $8.04 | $8.04 | 151,200 | — | — |
| 2023-09-19 | $7.82 | $7.82 | 249,100 | — | — |
| 2023-09-18 | $7.90 | $7.90 | 174,800 | — | — |
| 2023-09-15 | $7.97 | $7.97 | 226,300 | — | — |
| 2023-09-14 | $8.34 | $8.34 | 174,900 | — | — |
| 2023-09-13 | $8.15 | $8.15 | 158,100 | — | — |
| 2023-09-12 | $7.88 | $7.88 | 113,000 | — | — |
| 2023-09-11 | $7.99 | $7.99 | 96,000 | — | — |
| 2023-09-08 | $7.77 | $7.77 | 107,000 | — | — |
| 2023-09-07 | $8.10 | $8.10 | 162,300 | — | — |
| 2023-09-06 | $8.31 | $8.31 | 85,600 | — | — |
| 2023-09-05 | $8.45 | $8.45 | 85,500 | — | — |
| 2023-09-01 | $8.42 | $8.42 | 78,100 | — | — |
| 2023-08-31 | $8.39 | $8.39 | 156,300 | — | — |
| 2023-08-30 | $8.63 | $8.63 | 70,200 | — | — |
| 2023-08-29 | $8.66 | $8.66 | 131,900 | — | — |
| 2023-08-28 | $8.59 | $8.59 | 117,600 | — | — |
| 2023-08-25 | $8.46 | $8.46 | 69,100 | — | — |
| 2023-08-24 | $8.42 | $8.42 | 77,100 | — | — |
| 2023-08-23 | $8.63 | $8.63 | 118,000 | — | — |
| 2023-08-22 | $8.46 | $8.46 | 139,200 | — | — |
| 2023-08-21 | $8.37 | $8.37 | 156,200 | — | — |
| 2023-08-18 | $8.55 | $8.55 | 219,100 | — | — |
| 2023-08-17 | $8.99 | $8.99 | 245,700 | — | — |
| 2023-08-16 | $9.03 | $9.03 | 191,800 | — | — |
| 2023-08-15 | $8.77 | $8.77 | 125,300 | — | — |
| 2023-08-14 | $8.83 | $8.83 | 83,800 | — | — |
| 2023-08-11 | $8.83 | $8.83 | 157,500 | — | — |
| 2023-08-10 | $8.67 | $8.67 | 139,500 | — | — |
| 2023-08-09 | $8.49 | $8.49 | 152,700 | — | — |
| 2023-08-08 | $9.00 | $9.00 | 147,600 | — | — |
| 2023-08-07 | $9.10 | $9.10 | 192,500 | — | — |
| 2023-08-04 | $8.97 | $8.97 | 347,500 | — | — |
| 2023-08-03 | $9.41 | $9.41 | 313,000 | — | — |
| 2023-08-02 | $8.90 | $8.90 | 445,200 | — | — |
| 2023-08-01 | $9.70 | $9.70 | 127,800 | — | — |
| 2023-07-31 | $10.14 | $10.14 | 222,100 | — | — |
| 2023-07-28 | $9.97 | $9.97 | 109,700 | — | — |
| 2023-07-27 | $9.78 | $9.78 | 160,100 | — | — |
| 2023-07-26 | $10.20 | $10.20 | 111,200 | — | — |
| 2023-07-25 | $9.89 | $9.89 | 111,500 | — | — |
| 2023-07-24 | $9.93 | $9.93 | 138,500 | — | — |
| 2023-07-21 | $9.77 | $9.77 | 142,900 | — | — |
| 2023-07-20 | $9.47 | $9.47 | 179,900 | — | — |
| 2023-07-19 | $9.69 | $9.69 | 194,900 | — | — |
| 2023-07-18 | $9.76 | $9.76 | 162,600 | — | — |
| 2023-07-17 | $9.58 | $9.58 | 234,400 | — | — |
| 2023-07-14 | $9.77 | $9.77 | 296,400 | — | — |
| 2023-07-13 | $10.02 | $10.02 | 337,300 | — | — |
| 2023-07-12 | $10.93 | $10.93 | 221,100 | — | — |
| 2023-07-11 | $11.01 | $11.01 | 321,100 | — | — |
| 2023-07-10 | $9.87 | $9.87 | 173,400 | — | — |
| 2023-07-07 | $9.64 | $9.64 | 291,600 | — | — |
| 2023-07-06 | $9.49 | $9.49 | 728,900 | — | — |
| 2023-07-05 | $9.65 | $9.65 | 561,300 | — | — |
| 2023-07-03 | $9.47 | $9.47 | 394,800 | — | — |
| 2023-06-30 | $10.31 | $10.31 | 209,300 | — | — |
| 2023-06-29 | $9.92 | $9.92 | 190,700 | — | — |
| 2023-06-28 | $9.36 | $9.36 | 709,800 | — | — |
| 2023-06-27 | $9.31 | $9.31 | 447,600 | — | — |
| 2023-06-26 | $9.57 | $9.57 | 360,700 | — | — |
| 2023-06-23 | $9.30 | $9.30 | 765,800 | — | — |
| 2023-06-22 | $9.48 | $9.48 | 141,600 | — | — |
| 2023-06-21 | $9.50 | $9.50 | 146,400 | — | — |
| 2023-06-20 | $9.61 | $9.61 | 155,100 | — | — |
| 2023-06-16 | $9.56 | $9.56 | 252,400 | — | — |
| 2023-06-15 | $9.61 | $9.61 | 133,700 | — | — |
| 2023-06-14 | $9.60 | $9.60 | 238,300 | — | — |
| 2023-06-13 | $9.62 | $9.62 | 247,400 | — | — |
| 2023-06-12 | $9.54 | $9.54 | 175,100 | — | — |
| 2023-06-09 | $9.46 | $9.46 | 157,500 | — | — |
| 2023-06-08 | $9.26 | $9.26 | 166,300 | — | — |
| 2023-06-07 | $9.46 | $9.46 | 238,000 | — | — |
| 2023-06-06 | $9.22 | $9.22 | 286,300 | — | — |
| 2023-06-05 | $8.80 | $8.80 | 406,000 | — | — |
| 2023-06-02 | $9.25 | $9.25 | 248,200 | — | — |
| 2023-06-01 | $8.62 | $8.62 | 254,200 | — | — |
| 2023-05-31 | $8.82 | $8.82 | 346,000 | — | — |
| 2023-05-30 | $8.65 | $8.65 | 472,200 | — | — |
| 2023-05-26 | $9.28 | $9.28 | 1,190,400 | — | — |
| 2023-05-25 | $7.60 | $7.60 | 265,600 | — | — |
| 2023-05-24 | $7.52 | $7.52 | 183,800 | — | — |
| 2023-05-23 | $7.43 | $7.43 | 355,500 | — | — |
| 2023-05-22 | $7.44 | $7.44 | 275,500 | — | — |
| 2023-05-19 | $6.67 | $6.67 | 387,000 | — | — |
| 2023-05-18 | $6.85 | $6.85 | 392,300 | — | — |
| 2023-05-17 | $6.21 | $6.21 | 617,600 | — | — |
| 2023-05-16 | $5.36 | $5.36 | 365,300 | — | — |
| 2023-05-15 | $5.61 | $5.61 | 346,100 | — | — |
| 2023-05-12 | $5.86 | $5.86 | 291,500 | — | — |
| 2023-05-11 | $6.01 | $6.01 | 342,000 | — | — |
| 2023-05-10 | $6.19 | $6.19 | 676,400 | — | — |
| 2023-05-09 | $5.75 | $5.75 | 477,900 | — | — |
| 2023-05-08 | $5.94 | $5.94 | 658,000 | — | — |
| 2023-05-05 | $5.99 | $5.99 | 1,273,600 | — | — |
| 2023-05-04 | $5.87 | $5.87 | 1,500,200 | — | — |
| 2023-05-03 | $6.14 | $6.14 | 549,900 | — | — |
| 2023-05-02 | $6.68 | $6.68 | 629,900 | — | — |
| 2023-05-01 | $7.68 | $7.68 | 274,700 | — | — |
| 2023-04-28 | $7.40 | $7.40 | 474,700 | — | — |
| 2023-04-27 | $7.52 | $7.52 | 308,500 | — | — |
| 2023-04-26 | $7.67 | $7.67 | 793,900 | — | — |
| 2023-04-25 | $9.04 | $9.04 | 350,700 | — | — |
| 2023-04-24 | $9.85 | $9.85 | 182,800 | — | — |
| 2023-04-21 | $9.33 | $9.33 | 162,900 | — | — |
| 2023-04-20 | $9.12 | $9.12 | 281,800 | — | — |
| 2023-04-19 | $9.48 | $9.48 | 203,900 | — | — |
| 2023-04-18 | $9.55 | $9.55 | 207,500 | — | — |
| 2023-04-17 | $10.37 | $10.37 | 483,000 | — | — |
| 2023-04-14 | $10.23 | $10.23 | 736,400 | — | — |
| 2023-04-13 | $13.03 | $13.03 | 360,500 | — | — |
| 2023-04-12 | $13.35 | $13.35 | 146,600 | — | — |
| 2023-04-11 | $13.84 | $13.84 | 74,700 | — | — |
| 2023-04-10 | $13.97 | $13.97 | 110,700 | — | — |
| 2023-04-06 | $14.11 | $14.11 | 54,400 | — | — |
| 2023-04-05 | $14.41 | $14.41 | 96,000 | — | — |
| 2023-04-04 | $15.02 | $15.02 | 94,100 | — | — |
| 2023-04-03 | $15.29 | $15.29 | 81,800 | — | — |
| 2023-03-31 | $14.98 | $14.98 | 137,000 | — | — |
| 2023-03-30 | $14.40 | $14.40 | 131,300 | — | — |
| 2023-03-29 | $14.44 | $14.44 | 87,000 | — | — |
| 2023-03-28 | $14.50 | $14.50 | 110,700 | — | — |
| 2023-03-27 | $14.79 | $14.79 | 48,400 | — | — |
| 2023-03-24 | $14.60 | $14.60 | 112,100 | — | — |
| 2023-03-23 | $14.36 | $14.36 | 93,700 | — | — |
| 2023-03-22 | $14.00 | $14.00 | 106,000 | — | — |
| 2023-03-21 | $14.53 | $14.53 | 89,000 | — | — |
| 2023-03-20 | $13.71 | $13.71 | 91,700 | — | — |
| 2023-03-17 | $13.86 | $13.86 | 125,300 | — | — |
| 2023-03-16 | $14.12 | $14.12 | 72,800 | — | — |
| 2023-03-15 | $13.87 | $13.87 | 134,000 | — | — |
| 2023-03-14 | $14.00 | $14.00 | 190,400 | — | — |
| 2023-03-13 | $13.88 | $13.88 | 136,000 | — | — |
| 2023-03-10 | $14.00 | $14.00 | 170,800 | — | — |
| 2023-03-09 | $14.34 | $14.34 | 140,600 | — | — |
| 2023-03-08 | $14.70 | $14.70 | 172,800 | — | — |
| 2023-03-07 | $15.05 | $15.05 | 163,100 | — | — |
| 2023-03-06 | $14.93 | $14.93 | 170,900 | — | — |
| 2023-03-03 | $15.39 | $15.39 | 216,800 | — | — |
| 2023-03-02 | $15.03 | $15.03 | 192,200 | — | — |
| 2023-03-01 | $14.86 | $14.86 | 220,400 | — | — |
| 2023-02-28 | $15.14 | $15.14 | 550,300 | — | — |
| 2023-02-27 | $15.41 | $15.41 | 600,300 | — | — |
| 2023-02-24 | $16.23 | $16.23 | 1,078,300 | — | — |
| 2023-02-23 | $14.50 | $14.50 | 273,200 | — | — |
| 2023-02-22 | $14.45 | $14.45 | 283,200 | — | — |
| 2023-02-21 | $14.51 | $14.51 | 175,900 | — | — |
| 2023-02-17 | $14.72 | $14.72 | 121,700 | — | — |
| 2023-02-16 | $14.88 | $14.88 | 198,300 | — | — |
| 2023-02-15 | $14.37 | $14.37 | 127,100 | — | — |
| 2023-02-14 | $14.03 | $14.03 | 85,200 | — | — |
| 2023-02-13 | $13.99 | $13.99 | 163,100 | — | — |
| 2023-02-10 | $14.21 | $14.21 | 149,200 | — | — |
| 2023-02-09 | $14.37 | $14.37 | 354,200 | — | — |
| 2023-02-08 | $13.27 | $13.27 | 191,400 | — | — |
| 2023-02-07 | $13.78 | $13.78 | 126,200 | — | — |
| 2023-02-06 | $14.17 | $14.17 | 90,500 | — | — |
| 2023-02-03 | $13.94 | $13.94 | 94,200 | — | — |
| 2023-02-02 | $14.12 | $14.12 | 169,300 | — | — |
| 2023-02-01 | $14.01 | $14.01 | 244,800 | — | — |
| 2023-01-31 | $13.95 | $13.95 | 223,000 | — | — |
| 2023-01-30 | $13.13 | $13.13 | 226,200 | — | — |
| 2023-01-27 | $12.80 | $12.80 | 223,300 | — | — |
| 2023-01-26 | $12.41 | $12.41 | 122,400 | — | — |
| 2023-01-25 | $12.35 | $12.35 | 159,600 | — | — |
| 2023-01-24 | $12.13 | $12.13 | 160,900 | — | — |
| 2023-01-23 | $11.55 | $11.55 | 172,600 | — | — |
| 2023-01-20 | $11.47 | $11.47 | 252,200 | — | — |
| 2023-01-19 | $11.82 | $11.82 | 111,200 | — | — |
| 2023-01-18 | $12.08 | $12.08 | 288,400 | — | — |
| 2023-01-17 | $11.65 | $11.65 | 112,700 | — | — |
| 2023-01-13 | $11.25 | $11.25 | 149,100 | — | — |
| 2023-01-12 | $11.08 | $11.08 | 178,500 | — | — |
| 2023-01-11 | $10.96 | $10.96 | 137,300 | — | — |
| 2023-01-10 | $10.63 | $10.63 | 75,700 | — | — |
| 2023-01-09 | $10.71 | $10.71 | 133,800 | — | — |
| 2023-01-06 | $10.85 | $10.85 | 142,900 | — | — |
| 2023-01-05 | $10.52 | $10.52 | 219,700 | — | — |
| 2023-01-04 | $10.51 | $10.51 | 143,700 | — | — |
| 2023-01-03 | $10.28 | $10.28 | 194,500 | — | — |