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
- 2018-02-05 to 2026-09-03
- 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 | $9.65 | $9.65 | 17,000 | — | — |
| 2023-12-28 | $9.76 | $9.76 | 62,200 | — | — |
| 2023-12-27 | $9.72 | $9.72 | 83,500 | — | — |
| 2023-12-26 | $9.54 | $9.54 | 41,600 | — | — |
| 2023-12-22 | $9.46 | $9.46 | 22,900 | — | — |
| 2023-12-21 | $9.40 | $9.40 | 90,000 | — | — |
| 2023-12-20 | $9.34 | $9.34 | 22,200 | — | — |
| 2023-12-19 | $9.27 | $9.27 | 45,200 | — | — |
| 2023-12-18 | $9.22 | $9.22 | 39,000 | — | — |
| 2023-12-15 | $9.18 | $9.18 | 51,300 | — | — |
| 2023-12-14 | $9.35 | $9.35 | 166,600 | — | — |
| 2023-12-13 | $9.13 | $9.13 | 20,400 | — | — |
| 2023-12-12 | $9.05 | $9.05 | 46,600 | — | — |
| 2023-12-11 | $8.88 | $8.88 | 20,600 | — | — |
| 2023-12-08 | $8.94 | $8.94 | 19,100 | — | — |
| 2023-12-07 | $8.84 | $8.84 | 45,600 | — | — |
| 2023-12-06 | $8.67 | $8.67 | 46,600 | — | — |
| 2023-12-05 | $8.77 | $8.77 | 46,800 | — | — |
| 2023-12-04 | $8.96 | $8.96 | 38,000 | — | — |
| 2023-12-01 | $9.09 | $9.09 | 31,300 | — | — |
| 2023-11-30 | $9.04 | $9.04 | 56,900 | — | — |
| 2023-11-29 | $9.07 | $9.07 | 12,600 | — | — |
| 2023-11-28 | $9.18 | $9.18 | 43,100 | — | — |
| 2023-11-27 | $8.95 | $8.95 | 17,600 | — | — |
| 2023-11-24 | $9.05 | $9.05 | 116,200 | — | — |
| 2023-11-22 | $9.00 | $9.00 | 40,400 | — | — |
| 2023-11-21 | $9.09 | $9.09 | 88,400 | — | — |
| 2023-11-20 | $8.98 | $8.98 | 80,300 | — | — |
| 2023-11-17 | $8.75 | $8.75 | 36,300 | — | — |
| 2023-11-16 | $8.73 | $8.73 | 38,000 | — | — |
| 2023-11-15 | $8.77 | $8.77 | 61,900 | — | — |
| 2023-11-14 | $8.68 | $8.68 | 53,800 | — | — |
| 2023-11-13 | $8.45 | $8.45 | 80,700 | — | — |
| 2023-11-10 | $8.24 | $8.24 | 93,100 | — | — |
| 2023-11-09 | $8.39 | $8.39 | 48,000 | — | — |
| 2023-11-08 | $8.48 | $8.48 | 79,000 | — | — |
| 2023-11-07 | $8.71 | $8.71 | 25,600 | — | — |
| 2023-11-06 | $8.83 | $8.83 | 53,900 | — | — |
| 2023-11-03 | $9.07 | $9.07 | 27,200 | — | — |
| 2023-11-02 | $8.99 | $8.99 | 28,500 | — | — |
| 2023-11-01 | $9.00 | $9.00 | 9,800 | — | — |
| 2023-10-31 | $9.10 | $9.10 | 39,200 | — | — |
| 2023-10-30 | $9.07 | $9.07 | 51,700 | — | — |
| 2023-10-27 | $8.80 | $8.80 | 10,900 | — | — |
| 2023-10-26 | $8.82 | $8.82 | 15,400 | — | — |
| 2023-10-25 | $8.82 | $8.82 | 36,700 | — | — |
| 2023-10-24 | $8.66 | $8.66 | 17,900 | — | — |
| 2023-10-23 | $8.74 | $8.74 | 16,900 | — | — |
| 2023-10-20 | $8.73 | $8.73 | 21,700 | — | — |
| 2023-10-19 | $8.69 | $8.69 | 15,400 | — | — |
| 2023-10-18 | $8.64 | $8.64 | 11,300 | — | — |
| 2023-10-17 | $8.75 | $8.75 | 9,800 | — | — |
| 2023-10-16 | $8.70 | $8.70 | 24,600 | — | — |
| 2023-10-13 | $8.58 | $8.58 | 20,600 | — | — |
| 2023-10-12 | $8.47 | $8.47 | 17,400 | — | — |
| 2023-10-11 | $8.66 | $8.66 | 26,600 | — | — |
| 2023-10-10 | $8.62 | $8.62 | 13,800 | — | — |
| 2023-10-09 | $8.64 | $8.64 | 6,100 | — | — |
| 2023-10-06 | $8.54 | $8.54 | 28,300 | — | — |
| 2023-10-05 | $8.41 | $8.41 | 42,100 | — | — |
| 2023-10-04 | $8.45 | $8.45 | 53,700 | — | — |
| 2023-10-03 | $8.49 | $8.49 | 70,800 | — | — |
| 2023-10-02 | $8.59 | $8.59 | 26,700 | — | — |
| 2023-09-29 | $8.82 | $8.82 | 9,900 | — | — |
| 2023-09-28 | $8.84 | $8.84 | 10,300 | — | — |
| 2023-09-27 | $8.67 | $8.67 | 33,000 | — | — |
| 2023-09-26 | $8.80 | $8.80 | 26,600 | — | — |
| 2023-09-25 | $8.90 | $8.90 | 32,900 | — | — |
| 2023-09-22 | $9.05 | $9.05 | 7,800 | — | — |
| 2023-09-21 | $8.98 | $8.98 | 4,700 | — | — |
| 2023-09-20 | $9.05 | $9.05 | 27,800 | — | — |
| 2023-09-19 | $9.19 | $9.19 | 42,500 | — | — |
| 2023-09-18 | $9.10 | $9.10 | 23,500 | — | — |
| 2023-09-15 | $9.04 | $9.04 | 29,000 | — | — |
| 2023-09-14 | $8.88 | $8.88 | 24,000 | — | — |
| 2023-09-13 | $8.79 | $8.79 | 19,300 | — | — |
| 2023-09-12 | $8.88 | $8.88 | 27,200 | — | — |
| 2023-09-11 | $8.80 | $8.80 | 38,600 | — | — |
| 2023-09-08 | $8.72 | $8.72 | 42,000 | — | — |
| 2023-09-07 | $8.84 | $8.84 | 30,800 | — | — |
| 2023-09-06 | $8.89 | $8.89 | 73,100 | — | — |
| 2023-09-05 | $9.06 | $9.06 | 35,600 | — | — |
| 2023-09-01 | $9.37 | $9.37 | 8,500 | — | — |
| 2023-08-31 | $9.45 | $9.45 | 13,800 | — | — |
| 2023-08-30 | $9.52 | $9.52 | 35,800 | — | — |
| 2023-08-29 | $9.56 | $9.56 | 447,100 | — | — |
| 2023-08-28 | $9.43 | $9.43 | 41,000 | — | — |
| 2023-08-25 | $9.21 | $9.21 | 15,100 | — | — |
| 2023-08-24 | $9.14 | $9.14 | 15,000 | — | — |
| 2023-08-23 | $9.07 | $9.07 | 26,900 | — | — |
| 2023-08-22 | $9.00 | $9.00 | 17,700 | — | — |
| 2023-08-21 | $8.90 | $8.90 | 31,500 | — | — |
| 2023-08-18 | $8.91 | $8.91 | 42,000 | — | — |
| 2023-08-17 | $8.73 | $8.73 | 9,800 | — | — |
| 2023-08-16 | $8.64 | $8.64 | 17,400 | — | — |
| 2023-08-15 | $8.68 | $8.68 | 30,700 | — | — |
| 2023-08-14 | $8.82 | $8.82 | 25,200 | — | — |
| 2023-08-11 | $8.92 | $8.92 | 88,900 | — | — |
| 2023-08-10 | $8.87 | $8.87 | 17,800 | — | — |
| 2023-08-09 | $8.70 | $8.70 | 35,100 | — | — |
| 2023-08-08 | $8.82 | $8.82 | 642,200 | — | — |
| 2023-08-07 | $9.01 | $9.01 | 25,500 | — | — |
| 2023-08-04 | $9.00 | $9.00 | 14,900 | — | — |
| 2023-08-03 | $8.90 | $8.90 | 22,400 | — | — |
| 2023-08-02 | $9.01 | $9.01 | 10,800 | — | — |
| 2023-08-01 | $9.10 | $9.10 | 34,200 | — | — |
| 2023-07-31 | $9.28 | $9.28 | 18,400 | — | — |
| 2023-07-28 | $9.15 | $9.15 | 19,400 | — | — |
| 2023-07-27 | $9.12 | $9.12 | 16,500 | — | — |
| 2023-07-26 | $9.43 | $9.43 | 20,800 | — | — |
| 2023-07-25 | $9.44 | $9.44 | 4,200 | — | — |
| 2023-07-24 | $9.35 | $9.35 | 41,800 | — | — |
| 2023-07-21 | $9.41 | $9.41 | 12,000 | — | — |
| 2023-07-20 | $9.34 | $9.34 | 23,500 | — | — |
| 2023-07-19 | $9.49 | $9.49 | 53,700 | — | — |
| 2023-07-18 | $9.61 | $9.61 | 20,100 | — | — |
| 2023-07-17 | $9.54 | $9.54 | 22,700 | — | — |
| 2023-07-14 | $9.49 | $9.49 | 26,600 | — | — |
| 2023-07-13 | $9.48 | $9.48 | 37,400 | — | — |
| 2023-07-12 | $9.28 | $9.28 | 43,800 | — | — |
| 2023-07-11 | $9.06 | $9.06 | 33,600 | — | — |
| 2023-07-10 | $9.09 | $9.09 | 38,800 | — | — |
| 2023-07-07 | $8.92 | $8.92 | 36,000 | — | — |
| 2023-07-06 | $8.85 | $8.85 | 16,200 | — | — |
| 2023-07-05 | $8.97 | $8.97 | 23,900 | — | — |
| 2023-07-03 | $8.90 | $8.90 | 26,600 | — | — |
| 2023-06-30 | $8.84 | $8.84 | 31,600 | — | — |
| 2023-06-29 | $8.75 | $8.75 | 59,800 | — | — |
| 2023-06-28 | $8.93 | $8.93 | 72,100 | — | — |
| 2023-06-27 | $9.03 | $9.03 | 14,300 | — | — |
| 2023-06-26 | $9.04 | $9.04 | 20,900 | — | — |
| 2023-06-23 | $8.95 | $8.95 | 54,100 | — | — |
| 2023-06-22 | $9.01 | $9.01 | 33,700 | — | — |
| 2023-06-21 | $9.24 | $9.24 | 18,100 | — | — |
| 2023-06-20 | $9.38 | $9.38 | 24,800 | — | — |
| 2023-06-16 | $9.59 | $9.59 | 5,100 | — | — |
| 2023-06-15 | $9.64 | $9.64 | 10,000 | — | — |
| 2023-06-14 | $9.51 | $9.51 | 26,600 | — | — |
| 2023-06-13 | $9.54 | $9.54 | 22,900 | — | — |
| 2023-06-12 | $9.67 | $9.67 | 11,700 | — | — |
| 2023-06-09 | $9.86 | $9.86 | 8,600 | — | — |
| 2023-06-08 | $9.87 | $9.87 | 16,600 | — | — |
| 2023-06-07 | $9.95 | $9.95 | 21,700 | — | — |
| 2023-06-06 | $10.08 | $10.08 | 5,800 | — | — |
| 2023-06-05 | $10.05 | $10.05 | 21,100 | — | — |
| 2023-06-02 | $9.80 | $9.80 | 13,100 | — | — |
| 2023-06-01 | $9.83 | $9.83 | 16,900 | — | — |
| 2023-05-31 | $9.73 | $9.73 | 36,400 | — | — |
| 2023-05-30 | $9.97 | $9.97 | 26,100 | — | — |
| 2023-05-26 | $9.99 | $9.99 | 22,800 | — | — |
| 2023-05-25 | $10.00 | $10.00 | 16,200 | — | — |
| 2023-05-24 | $10.00 | $10.00 | 38,700 | — | — |
| 2023-05-23 | $10.27 | $10.27 | 25,800 | — | — |
| 2023-05-22 | $10.45 | $10.45 | 16,300 | — | — |
| 2023-05-19 | $10.42 | $10.42 | 21,100 | — | — |
| 2023-05-18 | $10.28 | $10.28 | 34,300 | — | — |
| 2023-05-17 | $10.47 | $10.47 | 30,400 | — | — |
| 2023-05-16 | $10.40 | $10.40 | 32,200 | — | — |
| 2023-05-15 | $10.41 | $10.41 | 27,900 | — | — |
| 2023-05-12 | $10.32 | $10.32 | 38,000 | — | — |
| 2023-05-11 | $10.64 | $10.64 | 53,000 | — | — |
| 2023-05-10 | $10.90 | $10.90 | 21,300 | — | — |
| 2023-05-09 | $10.77 | $10.77 | 70,100 | — | — |
| 2023-05-08 | $10.48 | $10.48 | 26,100 | — | — |
| 2023-05-05 | $10.33 | $10.33 | 19,600 | — | — |
| 2023-05-04 | $10.22 | $10.22 | 25,000 | — | — |
| 2023-05-03 | $10.24 | $10.24 | 14,300 | — | — |
| 2023-05-02 | $10.41 | $10.41 | 25,700 | — | — |
| 2023-05-01 | $10.28 | $10.28 | 33,500 | — | — |
| 2023-04-28 | $10.49 | $10.49 | 28,000 | — | — |
| 2023-04-27 | $10.53 | $10.53 | 18,600 | — | — |
| 2023-04-26 | $10.63 | $10.63 | 10,000 | — | — |
| 2023-04-25 | $10.65 | $10.65 | 36,700 | — | — |
| 2023-04-24 | $10.66 | $10.66 | 35,300 | — | — |
| 2023-04-21 | $10.97 | $10.97 | 764,600 | — | — |
| 2023-04-20 | $10.66 | $10.66 | 34,200 | — | — |
| 2023-04-19 | $10.67 | $10.67 | 46,600 | — | — |
| 2023-04-18 | $10.56 | $10.56 | 72,900 | — | — |
| 2023-04-17 | $10.22 | $10.22 | 48,800 | — | — |
| 2023-04-14 | $10.19 | $10.19 | 35,000 | — | — |
| 2023-04-13 | $10.27 | $10.27 | 42,300 | — | — |
| 2023-04-12 | $9.94 | $9.94 | 23,100 | — | — |
| 2023-04-11 | $9.75 | $9.75 | 24,500 | — | — |
| 2023-04-10 | $9.75 | $9.75 | 15,700 | — | — |
| 2023-04-06 | $9.81 | $9.81 | 70,000 | — | — |
| 2023-04-05 | $9.76 | $9.76 | 78,000 | — | — |
| 2023-04-04 | $10.01 | $10.01 | 59,900 | — | — |
| 2023-04-03 | $9.71 | $9.71 | 33,700 | — | — |
| 2023-03-31 | $9.69 | $9.69 | 81,900 | — | — |
| 2023-03-30 | $9.62 | $9.62 | 22,800 | — | — |
| 2023-03-29 | $9.44 | $9.44 | 68,100 | — | — |
| 2023-03-28 | $9.45 | $9.45 | 15,400 | — | — |
| 2023-03-27 | $9.53 | $9.53 | 7,800 | — | — |
| 2023-03-24 | $9.55 | $9.55 | 147,200 | — | — |
| 2023-03-23 | $9.65 | $9.65 | 76,000 | — | — |
| 2023-03-22 | $9.63 | $9.63 | 25,900 | — | — |
| 2023-03-21 | $9.51 | $9.51 | 70,900 | — | — |
| 2023-03-20 | $9.67 | $9.67 | 25,600 | — | — |
| 2023-03-17 | $9.51 | $9.51 | 160,000 | — | — |
| 2023-03-16 | $9.55 | $9.55 | 27,000 | — | — |
| 2023-03-15 | $9.38 | $9.38 | 62,800 | — | — |
| 2023-03-14 | $9.60 | $9.60 | 113,800 | — | — |
| 2023-03-13 | $9.79 | $9.79 | 86,400 | — | — |
| 2023-03-10 | $9.38 | $9.38 | 48,400 | — | — |
| 2023-03-09 | $9.25 | $9.25 | 21,000 | — | — |
| 2023-03-08 | $9.19 | $9.19 | 14,800 | — | — |
| 2023-03-07 | $9.12 | $9.12 | 26,500 | — | — |
| 2023-03-06 | $9.53 | $9.53 | 19,800 | — | — |
| 2023-03-03 | $9.56 | $9.56 | 23,200 | — | — |
| 2023-03-02 | $9.40 | $9.40 | 27,800 | — | — |
| 2023-03-01 | $9.35 | $9.35 | 14,800 | — | — |
| 2023-02-28 | $9.31 | $9.31 | 25,500 | — | — |
| 2023-02-27 | $9.19 | $9.19 | 32,300 | — | — |
| 2023-02-24 | $8.89 | $8.89 | 49,000 | — | — |
| 2023-02-23 | $9.27 | $9.27 | 16,600 | — | — |
| 2023-02-22 | $9.26 | $9.26 | 44,700 | — | — |
| 2023-02-21 | $9.24 | $9.24 | 32,300 | — | — |
| 2023-02-17 | $8.98 | $8.98 | 36,200 | — | — |
| 2023-02-16 | $9.02 | $9.02 | 31,700 | — | — |
| 2023-02-15 | $8.95 | $8.95 | 89,700 | — | — |
| 2023-02-14 | $9.12 | $9.12 | 86,500 | — | — |
| 2023-02-13 | $9.31 | $9.31 | 23,700 | — | — |
| 2023-02-10 | $9.24 | $9.24 | 58,100 | — | — |
| 2023-02-09 | $9.31 | $9.31 | 64,400 | — | — |
| 2023-02-08 | $9.47 | $9.47 | 56,600 | — | — |
| 2023-02-07 | $9.50 | $9.50 | 28,800 | — | — |
| 2023-02-06 | $9.50 | $9.50 | 51,500 | — | — |
| 2023-02-03 | $9.53 | $9.53 | 77,700 | — | — |
| 2023-02-02 | $9.99 | $9.99 | 79,100 | — | — |
| 2023-02-01 | $9.84 | $9.84 | 64,000 | — | — |
| 2023-01-31 | $9.89 | $9.89 | 28,500 | — | — |
| 2023-01-30 | $9.88 | $9.88 | 26,400 | — | — |
| 2023-01-27 | $9.89 | $9.89 | 108,700 | — | — |
| 2023-01-26 | $9.98 | $9.98 | 47,600 | — | — |
| 2023-01-25 | $10.17 | $10.17 | 138,500 | — | — |
| 2023-01-24 | $10.34 | $10.34 | 18,400 | — | — |
| 2023-01-23 | $10.24 | $10.24 | 78,500 | — | — |
| 2023-01-20 | $10.18 | $10.18 | 48,200 | — | — |
| 2023-01-19 | $10.14 | $10.14 | 69,500 | — | — |
| 2023-01-18 | $10.17 | $10.17 | 48,700 | — | — |
| 2023-01-17 | $10.19 | $10.19 | 51,200 | — | — |
| 2023-01-13 | $10.45 | $10.45 | 30,400 | — | — |
| 2023-01-12 | $10.45 | $10.45 | 57,200 | — | — |
| 2023-01-11 | $10.46 | $10.46 | 95,600 | — | — |
| 2023-01-10 | $10.60 | $10.60 | 33,300 | — | — |
| 2023-01-09 | $10.56 | $10.56 | 70,700 | — | — |
| 2023-01-06 | $10.68 | $10.68 | 202,800 | — | — |
| 2023-01-05 | $10.37 | $10.37 | 50,200 | — | — |
| 2023-01-04 | $10.58 | $10.58 | 47,700 | — | — |
| 2023-01-03 | $10.61 | $10.61 | 113,900 | — | — |