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
- 2021-01-19 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 | $8.72 | $8.72 | 691,400 | — | — |
| 2023-12-28 | $8.62 | $8.62 | 880,700 | — | — |
| 2023-12-27 | $8.55 | $8.55 | 635,900 | — | — |
| 2023-12-26 | $8.64 | $8.64 | 411,400 | — | — |
| 2023-12-22 | $8.61 | $8.61 | 816,600 | — | — |
| 2023-12-21 | $8.55 | $8.55 | 624,300 | — | — |
| 2023-12-20 | $8.55 | $8.55 | 1,070,100 | — | — |
| 2023-12-19 | $8.76 | $8.76 | 942,300 | — | — |
| 2023-12-18 | $8.63 | $8.63 | 585,300 | — | — |
| 2023-12-15 | $8.67 | $8.67 | 3,014,600 | — | — |
| 2023-12-14 | $8.96 | $8.96 | 1,226,800 | — | — |
| 2023-12-13 | $8.87 | $8.87 | 1,084,700 | — | — |
| 2023-12-12 | $8.44 | $8.44 | 633,100 | — | — |
| 2023-12-11 | $8.33 | $8.33 | 566,600 | — | — |
| 2023-12-08 | $8.24 | $8.24 | 630,700 | — | — |
| 2023-12-07 | $8.41 | $8.41 | 837,800 | — | — |
| 2023-12-06 | $8.22 | $8.22 | 1,057,200 | — | — |
| 2023-12-05 | $8.37 | $8.37 | 853,500 | — | — |
| 2023-12-04 | $8.35 | $8.35 | 1,097,500 | — | — |
| 2023-12-01 | $8.78 | $8.78 | 1,112,000 | — | — |
| 2023-11-30 | $8.69 | $8.69 | 1,147,100 | — | — |
| 2023-11-29 | $8.59 | $8.59 | 721,200 | — | — |
| 2023-11-28 | $8.48 | $8.48 | 891,900 | — | — |
| 2023-11-27 | $8.49 | $8.49 | 836,000 | — | — |
| 2023-11-24 | $8.52 | $8.52 | 194,400 | — | — |
| 2023-11-22 | $8.45 | $8.45 | 1,058,100 | — | — |
| 2023-11-21 | $8.68 | $8.68 | 958,300 | — | — |
| 2023-11-20 | $8.49 | $8.49 | 1,086,400 | — | — |
| 2023-11-17 | $8.34 | $8.34 | 811,600 | — | — |
| 2023-11-16 | $8.04 | $8.04 | 687,500 | — | — |
| 2023-11-15 | $8.16 | $8.16 | 837,200 | — | — |
| 2023-11-14 | $8.15 | $8.15 | 863,800 | — | — |
| 2023-11-13 | $7.74 | $7.74 | 884,400 | — | — |
| 2023-11-10 | $7.86 | $7.86 | 708,600 | — | — |
| 2023-11-09 | $7.66 | $7.66 | 1,114,700 | — | — |
| 2023-11-08 | $8.01 | $8.01 | 1,348,000 | — | — |
| 2023-11-07 | $8.69 | $8.69 | 922,700 | — | — |
| 2023-11-06 | $8.58 | $8.58 | 543,100 | — | — |
| 2023-11-03 | $8.73 | $8.73 | 763,200 | — | — |
| 2023-11-02 | $8.54 | $8.54 | 803,500 | — | — |
| 2023-11-01 | $8.33 | $8.33 | 1,094,000 | — | — |
| 2023-10-31 | $8.40 | $8.40 | 811,300 | — | — |
| 2023-10-30 | $8.55 | $8.55 | 424,300 | — | — |
| 2023-10-27 | $8.40 | $8.40 | 914,200 | — | — |
| 2023-10-26 | $8.49 | $8.49 | 586,800 | — | — |
| 2023-10-25 | $8.52 | $8.52 | 906,900 | — | — |
| 2023-10-24 | $8.89 | $8.89 | 999,300 | — | — |
| 2023-10-23 | $8.72 | $8.72 | 653,600 | — | — |
| 2023-10-20 | $8.88 | $8.88 | 869,200 | — | — |
| 2023-10-19 | $8.41 | $8.41 | 1,765,800 | — | — |
| 2023-10-18 | $9.51 | $9.51 | 503,400 | — | — |
| 2023-10-17 | $9.68 | $9.68 | 624,900 | — | — |
| 2023-10-16 | $9.54 | $9.54 | 1,447,500 | — | — |
| 2023-10-13 | $9.40 | $9.40 | 710,900 | — | — |
| 2023-10-12 | $9.43 | $9.43 | 586,500 | — | — |
| 2023-10-11 | $9.61 | $9.61 | 621,600 | — | — |
| 2023-10-10 | $9.60 | $9.60 | 943,200 | — | — |
| 2023-10-09 | $9.24 | $9.24 | 1,126,700 | — | — |
| 2023-10-06 | $9.45 | $9.45 | 654,000 | — | — |
| 2023-10-05 | $9.23 | $9.23 | 668,400 | — | — |
| 2023-10-04 | $9.39 | $9.39 | 1,408,200 | — | — |
| 2023-10-03 | $9.80 | $9.80 | 1,200,100 | — | — |
| 2023-10-02 | $9.68 | $9.68 | 733,500 | — | — |
| 2023-09-29 | $9.63 | $9.63 | 591,800 | — | — |
| 2023-09-28 | $9.56 | $9.56 | 739,100 | — | — |
| 2023-09-27 | $9.55 | $9.55 | 536,600 | — | — |
| 2023-09-26 | $9.59 | $9.59 | 891,700 | — | — |
| 2023-09-25 | $9.89 | $9.89 | 1,170,400 | — | — |
| 2023-09-22 | $9.93 | $9.93 | 1,082,200 | — | — |
| 2023-09-21 | $9.84 | $9.84 | 1,332,700 | — | — |
| 2023-09-20 | $10.12 | $10.12 | 1,418,000 | — | — |
| 2023-09-19 | $9.80 | $9.80 | 885,800 | — | — |
| 2023-09-18 | $10.11 | $10.11 | 1,413,400 | — | — |
| 2023-09-15 | $10.45 | $10.45 | 9,086,900 | — | — |
| 2023-09-14 | $10.22 | $10.22 | 971,800 | — | — |
| 2023-09-13 | $10.02 | $10.02 | 926,800 | — | — |
| 2023-09-12 | $10.02 | $10.02 | 1,027,600 | — | — |
| 2023-09-11 | $10.00 | $10.00 | 1,923,100 | — | — |
| 2023-09-08 | $9.39 | $9.39 | 628,000 | — | — |
| 2023-09-07 | $9.41 | $9.41 | 590,100 | — | — |
| 2023-09-06 | $9.57 | $9.57 | 588,300 | — | — |
| 2023-09-05 | $9.69 | $9.69 | 912,200 | — | — |
| 2023-09-01 | $9.84 | $9.84 | 895,200 | — | — |
| 2023-08-31 | $9.76 | $9.76 | 777,900 | — | — |
| 2023-08-30 | $9.63 | $9.63 | 777,700 | — | — |
| 2023-08-29 | $9.59 | $9.59 | 870,500 | — | — |
| 2023-08-28 | $9.38 | $9.38 | 1,264,500 | — | — |
| 2023-08-25 | $9.79 | $9.79 | 1,284,300 | — | — |
| 2023-08-24 | $9.91 | $9.91 | 756,500 | — | — |
| 2023-08-23 | $9.95 | $9.95 | 631,700 | — | — |
| 2023-08-22 | $9.81 | $9.81 | 886,700 | — | — |
| 2023-08-21 | $9.64 | $9.64 | 852,200 | — | — |
| 2023-08-18 | $9.39 | $9.39 | 884,600 | — | — |
| 2023-08-17 | $9.64 | $9.64 | 1,159,600 | — | — |
| 2023-08-16 | $9.81 | $9.81 | 864,400 | — | — |
| 2023-08-15 | $9.74 | $9.74 | 1,081,800 | — | — |
| 2023-08-14 | $9.95 | $9.95 | 1,629,800 | — | — |
| 2023-08-11 | $9.78 | $9.78 | 1,198,400 | — | — |
| 2023-08-10 | $9.91 | $9.91 | 2,290,700 | — | — |
| 2023-08-09 | $10.00 | $10.00 | 2,028,800 | — | — |
| 2023-08-08 | $10.09 | $10.09 | 2,114,300 | — | — |
| 2023-08-07 | $11.12 | $11.12 | 1,447,900 | — | — |
| 2023-08-04 | $11.18 | $11.18 | 1,307,500 | — | — |
| 2023-08-03 | $11.33 | $11.33 | 752,800 | — | — |
| 2023-08-02 | $11.47 | $11.47 | 875,300 | — | — |
| 2023-08-01 | $11.88 | $11.88 | 560,100 | — | — |
| 2023-07-31 | $11.94 | $11.94 | 621,900 | — | — |
| 2023-07-28 | $11.84 | $11.84 | 1,564,300 | — | — |
| 2023-07-27 | $12.20 | $12.20 | 1,276,900 | — | — |
| 2023-07-26 | $12.26 | $12.26 | 833,500 | — | — |
| 2023-07-25 | $12.34 | $12.34 | 655,800 | — | — |
| 2023-07-24 | $12.20 | $12.20 | 601,800 | — | — |
| 2023-07-21 | $12.25 | $12.25 | 743,500 | — | — |
| 2023-07-20 | $12.37 | $12.37 | 846,400 | — | — |
| 2023-07-19 | $12.36 | $12.36 | 435,500 | — | — |
| 2023-07-18 | $12.44 | $12.44 | 475,000 | — | — |
| 2023-07-17 | $12.56 | $12.56 | 591,100 | — | — |
| 2023-07-14 | $12.54 | $12.54 | 797,400 | — | — |
| 2023-07-13 | $12.68 | $12.68 | 553,100 | — | — |
| 2023-07-12 | $12.71 | $12.71 | 1,457,700 | — | — |
| 2023-07-11 | $12.73 | $12.73 | 1,399,600 | — | — |
| 2023-07-10 | $12.50 | $12.50 | 1,068,700 | — | — |
| 2023-07-07 | $12.00 | $12.00 | 2,100,600 | — | — |
| 2023-07-06 | $11.54 | $11.54 | 992,100 | — | — |
| 2023-07-05 | $11.61 | $11.61 | 630,400 | — | — |
| 2023-07-03 | $11.88 | $11.88 | 394,400 | — | — |
| 2023-06-30 | $11.60 | $11.60 | 1,270,300 | — | — |
| 2023-06-29 | $11.40 | $11.40 | 850,500 | — | — |
| 2023-06-28 | $11.46 | $11.46 | 865,000 | — | — |
| 2023-06-27 | $11.86 | $11.86 | 1,165,400 | — | — |
| 2023-06-26 | $11.79 | $11.79 | 1,097,200 | — | — |
| 2023-06-23 | $11.69 | $11.69 | 5,520,700 | — | — |
| 2023-06-22 | $11.27 | $11.27 | 984,700 | — | — |
| 2023-06-21 | $10.90 | $10.90 | 1,062,000 | — | — |
| 2023-06-20 | $11.20 | $11.20 | 1,406,500 | — | — |
| 2023-06-16 | $11.38 | $11.38 | 6,193,800 | — | — |
| 2023-06-15 | $11.48 | $11.48 | 1,145,200 | — | — |
| 2023-06-14 | $11.20 | $11.20 | 947,200 | — | — |
| 2023-06-13 | $11.36 | $11.36 | 841,700 | — | — |
| 2023-06-12 | $11.36 | $11.36 | 1,180,800 | — | — |
| 2023-06-09 | $11.17 | $11.17 | 1,019,200 | — | — |
| 2023-06-08 | $10.84 | $10.84 | 2,727,200 | — | — |
| 2023-06-07 | $10.16 | $10.16 | 820,700 | — | — |
| 2023-06-06 | $10.36 | $10.36 | 826,000 | — | — |
| 2023-06-05 | $10.16 | $10.16 | 773,500 | — | — |
| 2023-06-02 | $10.14 | $10.14 | 936,100 | — | — |
| 2023-06-01 | $9.96 | $9.96 | 910,700 | — | — |
| 2023-05-31 | $10.03 | $10.03 | 1,387,800 | — | — |
| 2023-05-30 | $9.92 | $9.92 | 858,500 | — | — |
| 2023-05-26 | $10.10 | $10.10 | 664,700 | — | — |
| 2023-05-25 | $10.07 | $10.07 | 659,900 | — | — |
| 2023-05-24 | $10.11 | $10.11 | 726,200 | — | — |
| 2023-05-23 | $10.07 | $10.07 | 1,312,500 | — | — |
| 2023-05-22 | $10.19 | $10.19 | 1,082,200 | — | — |
| 2023-05-19 | $10.44 | $10.44 | 602,400 | — | — |
| 2023-05-18 | $10.59 | $10.59 | 614,700 | — | — |
| 2023-05-17 | $10.40 | $10.40 | 559,700 | — | — |
| 2023-05-16 | $10.34 | $10.34 | 689,700 | — | — |
| 2023-05-15 | $10.45 | $10.45 | 705,200 | — | — |
| 2023-05-12 | $10.28 | $10.28 | 831,300 | — | — |
| 2023-05-11 | $10.30 | $10.30 | 1,276,400 | — | — |
| 2023-05-10 | $10.16 | $10.16 | 860,300 | — | — |
| 2023-05-09 | $9.99 | $9.99 | 1,024,000 | — | — |
| 2023-05-08 | $10.17 | $10.17 | 936,100 | — | — |
| 2023-05-05 | $10.38 | $10.38 | 1,217,500 | — | — |
| 2023-05-04 | $9.97 | $9.97 | 1,677,000 | — | — |
| 2023-05-03 | $10.30 | $10.30 | 1,123,800 | — | — |
| 2023-05-02 | $10.10 | $10.10 | 779,100 | — | — |
| 2023-05-01 | $10.35 | $10.35 | 957,800 | — | — |
| 2023-04-28 | $10.00 | $10.00 | 2,145,600 | — | — |
| 2023-04-27 | $10.96 | $10.96 | 671,600 | — | — |
| 2023-04-26 | $10.85 | $10.85 | 1,004,700 | — | — |
| 2023-04-25 | $11.10 | $11.10 | 752,300 | — | — |
| 2023-04-24 | $11.25 | $11.25 | 383,500 | — | — |
| 2023-04-21 | $11.32 | $11.32 | 537,400 | — | — |
| 2023-04-20 | $11.44 | $11.44 | 1,059,800 | — | — |
| 2023-04-19 | $11.70 | $11.70 | 768,600 | — | — |
| 2023-04-18 | $11.49 | $11.49 | 851,800 | — | — |
| 2023-04-17 | $11.49 | $11.49 | 854,800 | — | — |
| 2023-04-14 | $10.82 | $10.82 | 1,684,200 | — | — |
| 2023-04-13 | $11.15 | $11.15 | 1,999,100 | — | — |
| 2023-04-12 | $11.65 | $11.65 | 1,904,500 | — | — |
| 2023-04-11 | $11.61 | $11.61 | 2,727,100 | — | — |
| 2023-04-10 | $11.91 | $11.91 | 4,235,400 | — | — |
| 2023-04-06 | $11.68 | $11.68 | 913,800 | — | — |
| 2023-04-05 | $11.50 | $11.50 | 1,757,200 | — | — |
| 2023-04-04 | $11.53 | $11.53 | 1,344,900 | — | — |
| 2023-04-03 | $11.14 | $11.14 | 1,280,200 | — | — |
| 2023-03-31 | $11.26 | $11.26 | 977,100 | — | — |
| 2023-03-30 | $10.93 | $10.93 | 1,102,600 | — | — |
| 2023-03-29 | $10.90 | $10.90 | 1,369,900 | — | — |
| 2023-03-28 | $10.82 | $10.82 | 1,537,900 | — | — |
| 2023-03-27 | $10.90 | $10.90 | 1,286,800 | — | — |
| 2023-03-24 | $10.73 | $10.73 | 1,151,400 | — | — |
| 2023-03-23 | $10.83 | $10.83 | 871,000 | — | — |
| 2023-03-22 | $10.32 | $10.32 | 1,847,700 | — | — |
| 2023-03-21 | $10.93 | $10.93 | 1,482,300 | — | — |
| 2023-03-20 | $10.76 | $10.76 | 975,100 | — | — |
| 2023-03-17 | $10.57 | $10.57 | 1,911,500 | — | — |
| 2023-03-16 | $10.34 | $10.34 | 1,368,000 | — | — |
| 2023-03-15 | $10.08 | $10.08 | 1,101,400 | — | — |
| 2023-03-14 | $9.94 | $9.94 | 1,798,200 | — | — |
| 2023-03-13 | $9.25 | $9.25 | 559,100 | — | — |
| 2023-03-10 | $9.12 | $9.12 | 991,500 | — | — |
| 2023-03-09 | $9.31 | $9.31 | 812,300 | — | — |
| 2023-03-08 | $9.70 | $9.70 | 944,400 | — | — |
| 2023-03-07 | $9.66 | $9.66 | 1,012,000 | — | — |
| 2023-03-06 | $9.85 | $9.85 | 1,606,900 | — | — |
| 2023-03-03 | $10.21 | $10.21 | 1,364,000 | — | — |
| 2023-03-02 | $9.72 | $9.72 | 1,796,400 | — | — |
| 2023-03-01 | $9.87 | $9.87 | 1,312,700 | — | — |
| 2023-02-28 | $9.60 | $9.60 | 3,394,400 | — | — |
| 2023-02-27 | $9.65 | $9.65 | 1,793,500 | — | — |
| 2023-02-24 | $9.37 | $9.37 | 1,066,900 | — | — |
| 2023-02-23 | $9.56 | $9.56 | 765,300 | — | — |
| 2023-02-22 | $9.65 | $9.65 | 727,500 | — | — |
| 2023-02-21 | $9.57 | $9.57 | 713,700 | — | — |
| 2023-02-17 | $9.89 | $9.89 | 645,000 | — | — |
| 2023-02-16 | $10.06 | $10.06 | 838,200 | — | — |
| 2023-02-15 | $10.47 | $10.47 | 673,700 | — | — |
| 2023-02-14 | $9.92 | $9.92 | 540,700 | — | — |
| 2023-02-13 | $9.89 | $9.89 | 481,600 | — | — |
| 2023-02-10 | $9.80 | $9.80 | 607,700 | — | — |
| 2023-02-09 | $10.21 | $10.21 | 726,700 | — | — |
| 2023-02-08 | $10.24 | $10.24 | 673,000 | — | — |
| 2023-02-07 | $10.55 | $10.55 | 1,051,500 | — | — |
| 2023-02-06 | $10.22 | $10.22 | 2,287,600 | — | — |
| 2023-02-03 | $10.75 | $10.75 | 1,273,000 | — | — |
| 2023-02-02 | $10.90 | $10.90 | 962,200 | — | — |
| 2023-02-01 | $10.54 | $10.54 | 680,200 | — | — |
| 2023-01-31 | $10.49 | $10.49 | 798,800 | — | — |
| 2023-01-30 | $10.18 | $10.18 | 491,300 | — | — |
| 2023-01-27 | $10.27 | $10.27 | 899,300 | — | — |
| 2023-01-26 | $10.31 | $10.31 | 661,300 | — | — |
| 2023-01-25 | $10.40 | $10.40 | 753,300 | — | — |
| 2023-01-24 | $10.56 | $10.56 | 673,000 | — | — |
| 2023-01-23 | $10.71 | $10.71 | 1,325,000 | — | — |
| 2023-01-20 | $10.20 | $10.20 | 1,414,000 | — | — |
| 2023-01-19 | $9.49 | $9.49 | 1,813,400 | — | — |
| 2023-01-18 | $9.61 | $9.61 | 933,700 | — | — |
| 2023-01-17 | $9.80 | $9.80 | 1,086,600 | — | — |
| 2023-01-13 | $9.63 | $9.63 | 468,200 | — | — |
| 2023-01-12 | $9.49 | $9.49 | 1,390,400 | — | — |
| 2023-01-11 | $9.49 | $9.49 | 659,500 | — | — |
| 2023-01-10 | $9.41 | $9.41 | 628,200 | — | — |
| 2023-01-09 | $9.23 | $9.23 | 565,100 | — | — |
| 2023-01-06 | $9.08 | $9.08 | 587,500 | — | — |
| 2023-01-05 | $9.17 | $9.17 | 955,300 | — | — |
| 2023-01-04 | $9.20 | $9.20 | 1,034,100 | — | — |
| 2023-01-03 | $8.63 | $8.63 | 1,668,000 | — | — |