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
- 2017-10-02 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 | $9.76 | $9.76 | 49,900 | — | — |
| 2023-12-28 | $9.93 | $9.93 | 37,800 | — | — |
| 2023-12-27 | $10.05 | $10.05 | 35,400 | — | — |
| 2023-12-26 | $10.14 | $10.14 | 56,000 | — | — |
| 2023-12-22 | $10.11 | $10.11 | 54,900 | — | — |
| 2023-12-21 | $9.95 | $9.95 | 57,700 | — | — |
| 2023-12-20 | $9.92 | $9.92 | 125,200 | — | — |
| 2023-12-19 | $9.89 | $9.89 | 69,400 | — | — |
| 2023-12-18 | $9.76 | $9.76 | 74,400 | — | — |
| 2023-12-15 | $9.85 | $9.85 | 249,800 | — | — |
| 2023-12-14 | $9.72 | $9.72 | 102,800 | — | — |
| 2023-12-13 | $9.68 | $9.68 | 108,100 | — | — |
| 2023-12-12 | $9.46 | $9.46 | 37,400 | — | — |
| 2023-12-11 | $9.53 | $9.53 | 71,100 | — | — |
| 2023-12-08 | $9.65 | $9.65 | 56,600 | — | — |
| 2023-12-07 | $9.50 | $9.50 | 38,000 | — | — |
| 2023-12-06 | $9.39 | $9.39 | 65,900 | — | — |
| 2023-12-05 | $9.32 | $9.32 | 45,300 | — | — |
| 2023-12-04 | $9.31 | $9.31 | 73,800 | — | — |
| 2023-12-01 | $9.13 | $9.13 | 104,400 | — | — |
| 2023-11-30 | $8.92 | $8.92 | 17,900 | — | — |
| 2023-11-29 | $9.04 | $9.04 | 33,300 | — | — |
| 2023-11-28 | $9.07 | $9.07 | 23,000 | — | — |
| 2023-11-27 | $9.19 | $9.19 | 38,200 | — | — |
| 2023-11-24 | $9.10 | $9.10 | 48,200 | — | — |
| 2023-11-22 | $9.09 | $9.09 | 72,400 | — | — |
| 2023-11-21 | $9.26 | $9.26 | 26,200 | — | — |
| 2023-11-20 | $9.30 | $9.30 | 64,000 | — | — |
| 2023-11-17 | $9.09 | $9.09 | 51,000 | — | — |
| 2023-11-16 | $8.89 | $8.89 | 28,900 | — | — |
| 2023-11-15 | $8.80 | $8.80 | 48,600 | — | — |
| 2023-11-14 | $8.69 | $8.69 | 99,400 | — | — |
| 2023-11-13 | $8.02 | $8.02 | 53,100 | — | — |
| 2023-11-10 | $7.94 | $7.94 | 34,100 | — | — |
| 2023-11-09 | $7.78 | $7.78 | 30,800 | — | — |
| 2023-11-08 | $7.80 | $7.80 | 31,500 | — | — |
| 2023-11-07 | $7.85 | $7.85 | 61,700 | — | — |
| 2023-11-06 | $7.98 | $7.98 | 39,900 | — | — |
| 2023-11-03 | $8.14 | $8.14 | 91,800 | — | — |
| 2023-11-02 | $7.94 | $7.94 | 78,000 | — | — |
| 2023-11-01 | $7.66 | $7.66 | 31,300 | — | — |
| 2023-10-31 | $7.78 | $7.78 | 31,800 | — | — |
| 2023-10-30 | $7.64 | $7.64 | 31,800 | — | — |
| 2023-10-27 | $7.62 | $7.62 | 33,200 | — | — |
| 2023-10-26 | $8.00 | $8.00 | 45,000 | — | — |
| 2023-10-25 | $7.79 | $7.79 | 39,800 | — | — |
| 2023-10-24 | $7.47 | $7.47 | 40,300 | — | — |
| 2023-10-23 | $7.45 | $7.45 | 29,700 | — | — |
| 2023-10-20 | $7.38 | $7.38 | 33,700 | — | — |
| 2023-10-19 | $7.64 | $7.64 | 29,200 | — | — |
| 2023-10-18 | $7.72 | $7.72 | 17,600 | — | — |
| 2023-10-17 | $7.95 | $7.95 | 64,900 | — | — |
| 2023-10-16 | $7.70 | $7.70 | 29,700 | — | — |
| 2023-10-13 | $7.64 | $7.64 | 38,300 | — | — |
| 2023-10-12 | $7.93 | $7.93 | 26,300 | — | — |
| 2023-10-11 | $8.13 | $8.13 | 21,100 | — | — |
| 2023-10-10 | $8.13 | $8.13 | 41,400 | — | — |
| 2023-10-09 | $7.99 | $7.99 | 44,000 | — | — |
| 2023-10-06 | $7.89 | $7.89 | 19,600 | — | — |
| 2023-10-05 | $7.75 | $7.75 | 42,400 | — | — |
| 2023-10-04 | $7.48 | $7.48 | 57,600 | — | — |
| 2023-10-03 | $7.39 | $7.39 | 47,400 | — | — |
| 2023-10-02 | $7.68 | $7.68 | 30,700 | — | — |
| 2023-09-29 | $7.82 | $7.82 | 36,300 | — | — |
| 2023-09-28 | $7.83 | $7.83 | 37,800 | — | — |
| 2023-09-27 | $7.82 | $7.82 | 95,500 | — | — |
| 2023-09-26 | $7.71 | $7.71 | 22,600 | — | — |
| 2023-09-25 | $7.71 | $7.71 | 34,400 | — | — |
| 2023-09-22 | $7.56 | $7.56 | 33,700 | — | — |
| 2023-09-21 | $7.62 | $7.62 | 30,700 | — | — |
| 2023-09-20 | $7.58 | $7.58 | 23,000 | — | — |
| 2023-09-19 | $7.70 | $7.70 | 68,600 | — | — |
| 2023-09-18 | $7.79 | $7.79 | 34,400 | — | — |
| 2023-09-15 | $7.96 | $7.96 | 212,100 | — | — |
| 2023-09-14 | $7.99 | $7.99 | 40,400 | — | — |
| 2023-09-13 | $7.81 | $7.81 | 39,700 | — | — |
| 2023-09-12 | $7.89 | $7.89 | 34,800 | — | — |
| 2023-09-11 | $7.80 | $7.80 | 26,000 | — | — |
| 2023-09-08 | $7.79 | $7.79 | 30,700 | — | — |
| 2023-09-07 | $7.71 | $7.71 | 46,400 | — | — |
| 2023-09-06 | $7.77 | $7.77 | 72,500 | — | — |
| 2023-09-05 | $7.85 | $7.85 | 49,900 | — | — |
| 2023-09-01 | $8.09 | $8.09 | 31,200 | — | — |
| 2023-08-31 | $7.99 | $7.99 | 54,500 | — | — |
| 2023-08-30 | $8.01 | $8.01 | 33,300 | — | — |
| 2023-08-29 | $8.11 | $8.11 | 51,900 | — | — |
| 2023-08-28 | $8.09 | $8.09 | 55,600 | — | — |
| 2023-08-25 | $7.91 | $7.91 | 45,700 | — | — |
| 2023-08-24 | $7.94 | $7.94 | 38,700 | — | — |
| 2023-08-23 | $7.95 | $7.95 | 56,700 | — | — |
| 2023-08-22 | $7.96 | $7.96 | 155,600 | — | — |
| 2023-08-21 | $8.21 | $8.21 | 34,700 | — | — |
| 2023-08-18 | $8.34 | $8.34 | 70,400 | — | — |
| 2023-08-17 | $8.43 | $8.43 | 37,600 | — | — |
| 2023-08-16 | $8.55 | $8.55 | 50,300 | — | — |
| 2023-08-15 | $8.84 | $8.84 | 35,400 | — | — |
| 2023-08-14 | $9.12 | $9.12 | 43,700 | — | — |
| 2023-08-11 | $9.24 | $9.24 | 38,000 | — | — |
| 2023-08-10 | $9.27 | $9.27 | 43,600 | — | — |
| 2023-08-09 | $9.36 | $9.36 | 53,100 | — | — |
| 2023-08-08 | $9.40 | $9.40 | 42,800 | — | — |
| 2023-08-07 | $9.48 | $9.48 | 85,100 | — | — |
| 2023-08-04 | $9.32 | $9.32 | 39,200 | — | — |
| 2023-08-03 | $9.49 | $9.49 | 106,500 | — | — |
| 2023-08-02 | $9.45 | $9.45 | 156,600 | — | — |
| 2023-08-01 | $9.59 | $9.59 | 165,600 | — | — |
| 2023-07-31 | $9.23 | $9.23 | 133,800 | — | — |
| 2023-07-28 | $9.66 | $9.66 | 84,000 | — | — |
| 2023-07-27 | $9.69 | $9.69 | 110,800 | — | — |
| 2023-07-26 | $9.79 | $9.79 | 126,100 | — | — |
| 2023-07-25 | $9.64 | $9.64 | 111,100 | — | — |
| 2023-07-24 | $9.57 | $9.57 | 82,300 | — | — |
| 2023-07-21 | $9.40 | $9.40 | 157,200 | — | — |
| 2023-07-20 | $9.39 | $9.39 | 156,600 | — | — |
| 2023-07-19 | $9.41 | $9.41 | 138,700 | — | — |
| 2023-07-18 | $9.43 | $9.43 | 136,000 | — | — |
| 2023-07-17 | $9.14 | $9.14 | 105,600 | — | — |
| 2023-07-14 | $8.88 | $8.88 | 58,700 | — | — |
| 2023-07-13 | $9.02 | $9.02 | 89,200 | — | — |
| 2023-07-12 | $8.99 | $8.99 | 85,200 | — | — |
| 2023-07-11 | $8.80 | $8.80 | 145,600 | — | — |
| 2023-07-10 | $8.79 | $8.79 | 78,600 | — | — |
| 2023-07-07 | $8.82 | $8.82 | 93,000 | — | — |
| 2023-07-06 | $8.72 | $8.72 | 122,200 | — | — |
| 2023-07-05 | $8.91 | $8.91 | 88,300 | — | — |
| 2023-07-03 | $8.79 | $8.79 | 33,400 | — | — |
| 2023-06-30 | $8.69 | $8.69 | 70,800 | — | — |
| 2023-06-29 | $8.78 | $8.78 | 53,000 | — | — |
| 2023-06-28 | $8.60 | $8.60 | 69,200 | — | — |
| 2023-06-27 | $8.67 | $8.67 | 91,300 | — | — |
| 2023-06-26 | $8.64 | $8.64 | 131,900 | — | — |
| 2023-06-23 | $8.51 | $8.51 | 2,486,000 | — | — |
| 2023-06-22 | $8.82 | $8.82 | 114,700 | — | — |
| 2023-06-21 | $9.01 | $9.01 | 152,400 | — | — |
| 2023-06-20 | $9.00 | $9.00 | 187,500 | — | — |
| 2023-06-16 | $8.98 | $8.98 | 527,900 | — | — |
| 2023-06-15 | $8.89 | $8.89 | 101,800 | — | — |
| 2023-06-14 | $8.78 | $8.78 | 123,300 | — | — |
| 2023-06-13 | $9.07 | $9.07 | 120,700 | — | — |
| 2023-06-12 | $8.87 | $8.87 | 96,200 | — | — |
| 2023-06-09 | $8.74 | $8.74 | 109,900 | — | — |
| 2023-06-08 | $8.75 | $8.75 | 97,300 | — | — |
| 2023-06-07 | $8.65 | $8.65 | 108,600 | — | — |
| 2023-06-06 | $8.42 | $8.42 | 98,200 | — | — |
| 2023-06-05 | $8.12 | $8.12 | 59,700 | — | — |
| 2023-06-02 | $8.28 | $8.28 | 90,700 | — | — |
| 2023-06-01 | $7.90 | $7.90 | 88,300 | — | — |
| 2023-05-31 | $7.58 | $7.58 | 57,200 | — | — |
| 2023-05-30 | $7.64 | $7.64 | 37,600 | — | — |
| 2023-05-26 | $7.64 | $7.64 | 68,700 | — | — |
| 2023-05-25 | $7.57 | $7.57 | 64,600 | — | — |
| 2023-05-24 | $7.57 | $7.57 | 110,200 | — | — |
| 2023-05-23 | $7.86 | $7.86 | 158,800 | — | — |
| 2023-05-22 | $7.76 | $7.76 | 109,400 | — | — |
| 2023-05-19 | $7.43 | $7.43 | 129,600 | — | — |
| 2023-05-18 | $7.31 | $7.31 | 78,500 | — | — |
| 2023-05-17 | $7.49 | $7.49 | 130,200 | — | — |
| 2023-05-16 | $6.77 | $6.77 | 54,600 | — | — |
| 2023-05-15 | $6.71 | $6.71 | 85,400 | — | — |
| 2023-05-12 | $6.59 | $6.59 | 43,100 | — | — |
| 2023-05-11 | $6.61 | $6.61 | 94,800 | — | — |
| 2023-05-10 | $6.93 | $6.93 | 45,300 | — | — |
| 2023-05-09 | $7.03 | $7.03 | 29,600 | — | — |
| 2023-05-08 | $7.05 | $7.05 | 47,500 | — | — |
| 2023-05-05 | $7.03 | $7.03 | 60,600 | — | — |
| 2023-05-04 | $6.84 | $6.84 | 114,600 | — | — |
| 2023-05-03 | $6.90 | $6.90 | 135,400 | — | — |
| 2023-05-02 | $6.79 | $6.79 | 365,700 | — | — |
| 2023-05-01 | $7.14 | $7.14 | 132,800 | — | — |
| 2023-04-28 | $7.47 | $7.47 | 197,100 | — | — |
| 2023-04-27 | $7.52 | $7.52 | 204,100 | — | — |
| 2023-04-26 | $7.22 | $7.22 | 131,000 | — | — |
| 2023-04-25 | $7.22 | $7.22 | 132,400 | — | — |
| 2023-04-24 | $7.36 | $7.36 | 138,800 | — | — |
| 2023-04-21 | $7.43 | $7.43 | 97,500 | — | — |
| 2023-04-20 | $7.53 | $7.53 | 75,300 | — | — |
| 2023-04-19 | $7.64 | $7.64 | 101,900 | — | — |
| 2023-04-18 | $7.61 | $7.61 | 66,000 | — | — |
| 2023-04-17 | $7.81 | $7.81 | 147,500 | — | — |
| 2023-04-14 | $7.54 | $7.54 | 97,200 | — | — |
| 2023-04-13 | $7.57 | $7.57 | 95,200 | — | — |
| 2023-04-12 | $7.62 | $7.62 | 97,900 | — | — |
| 2023-04-11 | $7.64 | $7.64 | 73,800 | — | — |
| 2023-04-10 | $7.67 | $7.67 | 110,000 | — | — |
| 2023-04-06 | $7.63 | $7.63 | 76,100 | — | — |
| 2023-04-05 | $7.55 | $7.55 | 101,700 | — | — |
| 2023-04-04 | $7.66 | $7.66 | 124,200 | — | — |
| 2023-04-03 | $7.81 | $7.81 | 175,500 | — | — |
| 2023-03-31 | $7.85 | $7.85 | 81,700 | — | — |
| 2023-03-30 | $7.85 | $7.85 | 75,500 | — | — |
| 2023-03-29 | $8.01 | $8.01 | 187,800 | — | — |
| 2023-03-28 | $7.74 | $7.74 | 89,400 | — | — |
| 2023-03-27 | $7.83 | $7.83 | 82,700 | — | — |
| 2023-03-24 | $7.80 | $7.80 | 121,700 | — | — |
| 2023-03-23 | $7.67 | $7.67 | 129,800 | — | — |
| 2023-03-22 | $7.91 | $7.91 | 161,000 | — | — |
| 2023-03-21 | $8.15 | $8.15 | 123,100 | — | — |
| 2023-03-20 | $7.80 | $7.80 | 121,900 | — | — |
| 2023-03-17 | $7.98 | $7.98 | 130,200 | — | — |
| 2023-03-16 | $8.27 | $8.27 | 129,400 | — | — |
| 2023-03-15 | $7.99 | $7.99 | 241,500 | — | — |
| 2023-03-14 | $7.76 | $7.76 | 156,300 | — | — |
| 2023-03-13 | $7.38 | $7.38 | 329,500 | — | — |
| 2023-03-10 | $8.29 | $8.29 | 298,600 | — | — |
| 2023-03-09 | $8.58 | $8.58 | 174,400 | — | — |
| 2023-03-08 | $8.84 | $8.84 | 51,200 | — | — |
| 2023-03-07 | $8.92 | $8.92 | 65,900 | — | — |
| 2023-03-06 | $9.16 | $9.16 | 33,900 | — | — |
| 2023-03-03 | $9.27 | $9.27 | 35,400 | — | — |
| 2023-03-02 | $9.20 | $9.20 | 75,600 | — | — |
| 2023-03-01 | $9.16 | $9.16 | 61,700 | — | — |
| 2023-02-28 | $9.16 | $9.16 | 35,200 | — | — |
| 2023-02-27 | $9.28 | $9.28 | 18,700 | — | — |
| 2023-02-24 | $9.29 | $9.29 | 19,500 | — | — |
| 2023-02-23 | $9.30 | $9.30 | 50,100 | — | — |
| 2023-02-22 | $9.23 | $9.23 | 25,500 | — | — |
| 2023-02-21 | $9.22 | $9.22 | 36,400 | — | — |
| 2023-02-17 | $9.23 | $9.23 | 52,000 | — | — |
| 2023-02-16 | $9.20 | $9.20 | 44,200 | — | — |
| 2023-02-15 | $9.18 | $9.18 | 82,400 | — | — |
| 2023-02-14 | $9.17 | $9.17 | 42,700 | — | — |
| 2023-02-13 | $9.20 | $9.20 | 33,200 | — | — |
| 2023-02-10 | $9.20 | $9.20 | 43,000 | — | — |
| 2023-02-09 | $9.16 | $9.16 | 60,200 | — | — |
| 2023-02-08 | $9.25 | $9.25 | 98,200 | — | — |
| 2023-02-07 | $9.22 | $9.22 | 98,900 | — | — |
| 2023-02-06 | $9.22 | $9.22 | 135,600 | — | — |
| 2023-02-03 | $9.32 | $9.32 | 150,800 | — | — |
| 2023-02-02 | $9.33 | $9.33 | 492,100 | — | — |
| 2023-02-01 | $9.28 | $9.28 | 723,700 | — | — |
| 2023-01-31 | $9.10 | $9.10 | 208,100 | — | — |
| 2023-01-30 | $9.96 | $9.96 | 17,200 | — | — |
| 2023-01-27 | $9.93 | $9.93 | 12,700 | — | — |
| 2023-01-26 | $9.95 | $9.95 | 7,300 | — | — |
| 2023-01-25 | $10.02 | $10.02 | 12,700 | — | — |
| 2023-01-24 | $10.02 | $10.02 | 13,100 | — | — |
| 2023-01-23 | $10.04 | $10.04 | 75,700 | — | — |
| 2023-01-20 | $9.96 | $9.96 | 26,800 | — | — |
| 2023-01-19 | $9.88 | $9.88 | 13,500 | — | — |
| 2023-01-18 | $9.80 | $9.80 | 27,200 | — | — |
| 2023-01-17 | $9.89 | $9.89 | 31,600 | — | — |
| 2023-01-13 | $9.98 | $9.98 | 18,900 | — | — |
| 2023-01-12 | $9.95 | $9.95 | 40,300 | — | — |
| 2023-01-11 | $9.85 | $9.85 | 30,300 | — | — |
| 2023-01-10 | $9.99 | $9.99 | 337,700 | — | — |
| 2023-01-09 | $9.90 | $9.90 | 69,100 | — | — |
| 2023-01-06 | $9.77 | $9.77 | 50,000 | — | — |
| 2023-01-05 | $9.66 | $9.66 | 22,000 | — | — |
| 2023-01-04 | $9.62 | $9.62 | 45,600 | — | — |
| 2023-01-03 | $9.51 | $9.51 | 54,000 | — | — |