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
- 2020-11-24 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 | $12.23 | $13.15 | 146,900 | — | — |
| 2023-12-28 | $12.44 | $13.38 | 140,100 | — | — |
| 2023-12-27 | $12.48 | $13.42 | 107,300 | — | — |
| 2023-12-26 | $12.42 | $13.35 | 146,600 | — | — |
| 2023-12-22 | $12.21 | $13.13 | 211,600 | — | — |
| 2023-12-21 | $12.25 | $13.17 | 245,400 | — | — |
| 2023-12-20 | $12.28 | $13.20 | 196,900 | — | — |
| 2023-12-19 | $12.60 | $13.55 | 277,600 | — | — |
| 2023-12-18 | $12.49 | $13.43 | 481,900 | — | — |
| 2023-12-15 | $12.63 | $13.58 | 688,500 | — | — |
| 2023-12-14 | $12.48 | $13.42 | 385,200 | — | — |
| 2023-12-13 | $11.97 | $12.87 | 428,900 | — | — |
| 2023-12-12 | $11.87 | $12.76 | 157,500 | — | — |
| 2023-12-11 | $11.81 | $12.70 | 159,200 | — | — |
| 2023-12-08 | $12.12 | $13.03 | 389,100 | — | — |
| 2023-12-07 | $11.90 | $12.80 | 456,700 | — | — |
| 2023-12-06 | $11.99 | $12.89 | 350,100 | — | — |
| 2023-12-05 | $11.87 | $12.76 | 267,600 | — | — |
| 2023-12-04 | $11.95 | $12.85 | 256,100 | — | — |
| 2023-12-01 | $11.70 | $12.58 | 277,400 | — | — |
| 2023-11-30 | $11.72 | $12.60 | 716,700 | — | — |
| 2023-11-29 | $11.60 | $12.47 | 315,500 | — | — |
| 2023-11-28 | $11.45 | $12.31 | 392,700 | — | — |
| 2023-11-27 | $11.38 | $12.24 | 344,000 | — | — |
| 2023-11-24 | $11.60 | $12.47 | 217,800 | — | — |
| 2023-11-22 | $11.31 | $12.16 | 360,400 | — | — |
| 2023-11-21 | $11.30 | $12.08 | 570,500 | — | — |
| 2023-11-20 | $11.18 | $11.95 | 862,200 | — | — |
| 2023-11-17 | $10.88 | $11.63 | 266,700 | — | — |
| 2023-11-16 | $10.88 | $11.63 | 423,400 | — | — |
| 2023-11-15 | $10.73 | $11.47 | 384,600 | — | — |
| 2023-11-14 | $11.00 | $11.75 | 236,100 | — | — |
| 2023-11-13 | $10.25 | $10.95 | 281,600 | — | — |
| 2023-11-10 | $10.33 | $11.04 | 345,000 | — | — |
| 2023-11-09 | $10.67 | $11.40 | 548,500 | — | — |
| 2023-11-08 | $10.76 | $11.50 | 490,200 | — | — |
| 2023-11-07 | $10.80 | $11.54 | 461,600 | — | — |
| 2023-11-06 | $10.11 | $10.80 | 293,600 | — | — |
| 2023-11-03 | $10.39 | $11.10 | 217,900 | — | — |
| 2023-11-02 | $10.07 | $10.76 | 147,900 | — | — |
| 2023-11-01 | $10.07 | $10.76 | 137,500 | — | — |
| 2023-10-31 | $9.81 | $10.48 | 108,200 | — | — |
| 2023-10-30 | $9.69 | $10.35 | 91,000 | — | — |
| 2023-10-27 | $9.55 | $10.21 | 94,100 | — | — |
| 2023-10-26 | $9.52 | $10.17 | 160,400 | — | — |
| 2023-10-25 | $9.47 | $10.12 | 206,800 | — | — |
| 2023-10-24 | $9.57 | $10.23 | 148,300 | — | — |
| 2023-10-23 | $9.41 | $10.06 | 136,700 | — | — |
| 2023-10-20 | $9.51 | $10.16 | 152,100 | — | — |
| 2023-10-19 | $9.41 | $10.06 | 465,700 | — | — |
| 2023-10-18 | $9.61 | $10.27 | 106,200 | — | — |
| 2023-10-17 | $9.92 | $10.60 | 135,900 | — | — |
| 2023-10-16 | $9.71 | $10.38 | 137,600 | — | — |
| 2023-10-13 | $9.81 | $10.48 | 103,000 | — | — |
| 2023-10-12 | $9.76 | $10.43 | 106,800 | — | — |
| 2023-10-11 | $9.95 | $10.63 | 119,300 | — | — |
| 2023-10-10 | $9.83 | $10.50 | 100,800 | — | — |
| 2023-10-09 | $9.84 | $10.51 | 396,700 | — | — |
| 2023-10-06 | $9.84 | $10.51 | 123,700 | — | — |
| 2023-10-05 | $9.90 | $10.58 | 118,600 | — | — |
| 2023-10-04 | $9.75 | $10.42 | 142,000 | — | — |
| 2023-10-03 | $9.92 | $10.60 | 88,300 | — | — |
| 2023-10-02 | $10.17 | $10.87 | 133,600 | — | — |
| 2023-09-29 | $10.18 | $10.88 | 134,600 | — | — |
| 2023-09-28 | $10.16 | $10.86 | 195,200 | — | — |
| 2023-09-27 | $10.18 | $10.88 | 194,700 | — | — |
| 2023-09-26 | $10.15 | $10.85 | 94,200 | — | — |
| 2023-09-25 | $10.44 | $11.16 | 73,900 | — | — |
| 2023-09-22 | $10.30 | $11.01 | 78,500 | — | — |
| 2023-09-21 | $10.42 | $11.13 | 267,700 | — | — |
| 2023-09-20 | $10.38 | $11.09 | 274,000 | — | — |
| 2023-09-19 | $10.73 | $11.47 | 129,700 | — | — |
| 2023-09-18 | $10.86 | $11.60 | 151,700 | — | — |
| 2023-09-15 | $10.91 | $11.66 | 355,200 | — | — |
| 2023-09-14 | $10.84 | $11.58 | 274,200 | — | — |
| 2023-09-13 | $10.40 | $11.11 | 189,100 | — | — |
| 2023-09-12 | $10.66 | $11.39 | 207,000 | — | — |
| 2023-09-11 | $10.53 | $11.25 | 158,900 | — | — |
| 2023-09-08 | $10.61 | $11.34 | 161,700 | — | — |
| 2023-09-07 | $10.36 | $11.07 | 189,400 | — | — |
| 2023-09-06 | $10.31 | $11.02 | 217,100 | — | — |
| 2023-09-05 | $10.31 | $11.02 | 241,100 | — | — |
| 2023-09-01 | $10.65 | $11.38 | 236,000 | — | — |
| 2023-08-31 | $10.53 | $11.25 | 412,900 | — | — |
| 2023-08-30 | $10.66 | $11.32 | 116,300 | — | — |
| 2023-08-29 | $10.63 | $11.28 | 262,200 | — | — |
| 2023-08-28 | $10.76 | $11.42 | 105,700 | — | — |
| 2023-08-25 | $10.80 | $11.47 | 108,400 | — | — |
| 2023-08-24 | $10.74 | $11.40 | 122,800 | — | — |
| 2023-08-23 | $10.95 | $11.62 | 109,100 | — | — |
| 2023-08-22 | $10.99 | $11.67 | 177,600 | — | — |
| 2023-08-21 | $10.80 | $11.47 | 308,500 | — | — |
| 2023-08-18 | $10.50 | $11.15 | 167,700 | — | — |
| 2023-08-17 | $10.34 | $10.98 | 165,700 | — | — |
| 2023-08-16 | $10.45 | $11.09 | 171,600 | — | — |
| 2023-08-15 | $10.72 | $11.38 | 128,700 | — | — |
| 2023-08-14 | $10.88 | $11.55 | 124,100 | — | — |
| 2023-08-11 | $11.07 | $11.75 | 235,000 | — | — |
| 2023-08-10 | $10.89 | $11.56 | 205,300 | — | — |
| 2023-08-09 | $10.83 | $11.50 | 306,000 | — | — |
| 2023-08-08 | $10.98 | $11.66 | 319,900 | — | — |
| 2023-08-07 | $11.17 | $11.86 | 477,100 | — | — |
| 2023-08-04 | $10.92 | $11.59 | 468,300 | — | — |
| 2023-08-03 | $10.45 | $11.09 | 468,700 | — | — |
| 2023-08-02 | $10.06 | $10.68 | 290,400 | — | — |
| 2023-08-01 | $10.25 | $10.88 | 264,500 | — | — |
| 2023-07-31 | $9.88 | $10.49 | 184,800 | — | — |
| 2023-07-28 | $9.98 | $10.59 | 399,300 | — | — |
| 2023-07-27 | $9.82 | $10.42 | 140,600 | — | — |
| 2023-07-26 | $10.22 | $10.85 | 197,100 | — | — |
| 2023-07-25 | $10.37 | $11.01 | 310,400 | — | — |
| 2023-07-24 | $9.91 | $10.52 | 321,300 | — | — |
| 2023-07-21 | $9.89 | $10.50 | 222,700 | — | — |
| 2023-07-20 | $9.60 | $10.19 | 241,800 | — | — |
| 2023-07-19 | $9.50 | $10.09 | 380,100 | — | — |
| 2023-07-18 | $9.50 | $10.09 | 215,400 | — | — |
| 2023-07-17 | $9.60 | $10.19 | 306,800 | — | — |
| 2023-07-14 | $9.36 | $9.94 | 320,300 | — | — |
| 2023-07-13 | $9.18 | $9.75 | 271,600 | — | — |
| 2023-07-12 | $9.08 | $9.64 | 327,200 | — | — |
| 2023-07-11 | $8.73 | $9.27 | 166,100 | — | — |
| 2023-07-10 | $8.31 | $8.82 | 171,000 | — | — |
| 2023-07-07 | $8.09 | $8.59 | 127,400 | — | — |
| 2023-07-06 | $8.05 | $8.55 | 208,300 | — | — |
| 2023-07-05 | $8.23 | $8.74 | 206,700 | — | — |
| 2023-07-03 | $8.37 | $8.89 | 70,100 | — | — |
| 2023-06-30 | $8.33 | $8.84 | 128,100 | — | — |
| 2023-06-29 | $8.45 | $8.97 | 118,000 | — | — |
| 2023-06-28 | $8.35 | $8.86 | 379,900 | — | — |
| 2023-06-27 | $8.08 | $8.58 | 179,300 | — | — |
| 2023-06-26 | $7.96 | $8.45 | 188,000 | — | — |
| 2023-06-23 | $8.02 | $8.51 | 988,800 | — | — |
| 2023-06-22 | $8.32 | $8.83 | 219,100 | — | — |
| 2023-06-21 | $8.42 | $8.94 | 190,900 | — | — |
| 2023-06-20 | $8.50 | $9.02 | 227,700 | — | — |
| 2023-06-16 | $8.50 | $9.02 | 800,400 | — | — |
| 2023-06-15 | $8.43 | $8.95 | 278,900 | — | — |
| 2023-06-14 | $8.34 | $8.85 | 593,200 | — | — |
| 2023-06-13 | $8.22 | $8.73 | 459,300 | — | — |
| 2023-06-12 | $7.97 | $8.46 | 149,000 | — | — |
| 2023-06-09 | $8.16 | $8.66 | 166,300 | — | — |
| 2023-06-08 | $8.21 | $8.72 | 145,400 | — | — |
| 2023-06-07 | $8.34 | $8.85 | 701,100 | — | — |
| 2023-06-06 | $8.20 | $8.70 | 211,000 | — | — |
| 2023-06-05 | $7.99 | $8.48 | 167,500 | — | — |
| 2023-06-02 | $8.10 | $8.60 | 250,400 | — | — |
| 2023-06-01 | $7.85 | $8.33 | 209,900 | — | — |
| 2023-05-31 | $7.83 | $8.31 | 231,600 | — | — |
| 2023-05-30 | $7.91 | $8.40 | 188,400 | — | — |
| 2023-05-26 | $8.05 | $8.55 | 151,600 | — | — |
| 2023-05-25 | $7.96 | $8.45 | 127,100 | — | — |
| 2023-05-24 | $8.12 | $8.55 | 157,500 | — | — |
| 2023-05-23 | $8.19 | $8.62 | 172,100 | — | — |
| 2023-05-22 | $8.20 | $8.63 | 189,200 | — | — |
| 2023-05-19 | $8.09 | $8.51 | 216,700 | — | — |
| 2023-05-18 | $7.89 | $8.30 | 168,500 | — | — |
| 2023-05-17 | $7.99 | $8.41 | 459,000 | — | — |
| 2023-05-16 | $7.80 | $8.21 | 246,300 | — | — |
| 2023-05-15 | $8.05 | $8.47 | 243,300 | — | — |
| 2023-05-12 | $8.00 | $8.42 | 211,900 | — | — |
| 2023-05-11 | $8.05 | $8.47 | 324,500 | — | — |
| 2023-05-10 | $7.94 | $8.36 | 438,500 | — | — |
| 2023-05-09 | $7.90 | $8.31 | 420,800 | — | — |
| 2023-05-08 | $8.03 | $8.45 | 402,400 | — | — |
| 2023-05-05 | $7.90 | $8.31 | 529,000 | — | — |
| 2023-05-04 | $7.42 | $7.81 | 908,600 | — | — |
| 2023-05-03 | $7.15 | $7.52 | 446,400 | — | — |
| 2023-05-02 | $7.54 | $7.94 | 555,300 | — | — |
| 2023-05-01 | $7.83 | $8.24 | 364,800 | — | — |
| 2023-04-28 | $7.90 | $8.31 | 966,700 | — | — |
| 2023-04-27 | $7.87 | $8.28 | 310,600 | — | — |
| 2023-04-26 | $8.12 | $8.55 | 506,000 | — | — |
| 2023-04-25 | $8.55 | $9.00 | 324,700 | — | — |
| 2023-04-24 | $9.05 | $9.52 | 166,600 | — | — |
| 2023-04-21 | $9.23 | $9.71 | 502,300 | — | — |
| 2023-04-20 | $9.17 | $9.65 | 217,200 | — | — |
| 2023-04-19 | $9.06 | $9.53 | 175,100 | — | — |
| 2023-04-18 | $8.82 | $9.28 | 181,800 | — | — |
| 2023-04-17 | $8.85 | $9.31 | 419,800 | — | — |
| 2023-04-14 | $8.76 | $9.22 | 120,500 | — | — |
| 2023-04-13 | $8.78 | $9.24 | 133,600 | — | — |
| 2023-04-12 | $8.59 | $9.04 | 202,000 | — | — |
| 2023-04-11 | $8.81 | $9.27 | 351,400 | — | — |
| 2023-04-10 | $8.54 | $8.99 | 458,100 | — | — |
| 2023-04-06 | $8.67 | $9.12 | 129,500 | — | — |
| 2023-04-05 | $8.67 | $9.12 | 230,200 | — | — |
| 2023-04-04 | $8.90 | $9.37 | 299,600 | — | — |
| 2023-04-03 | $8.79 | $9.25 | 265,500 | — | — |
| 2023-03-31 | $9.10 | $9.58 | 358,300 | — | — |
| 2023-03-30 | $8.98 | $9.45 | 140,200 | — | — |
| 2023-03-29 | $9.08 | $9.56 | 147,700 | — | — |
| 2023-03-28 | $9.13 | $9.61 | 236,300 | — | — |
| 2023-03-27 | $8.99 | $9.46 | 186,600 | — | — |
| 2023-03-24 | $8.81 | $9.27 | 189,500 | — | — |
| 2023-03-23 | $9.26 | $9.75 | 270,300 | — | — |
| 2023-03-22 | $9.50 | $10.00 | 208,000 | — | — |
| 2023-03-21 | $9.82 | $10.33 | 142,500 | — | — |
| 2023-03-20 | $9.32 | $9.81 | 182,700 | — | — |
| 2023-03-17 | $9.30 | $9.79 | 358,800 | — | — |
| 2023-03-16 | $9.52 | $10.02 | 502,600 | — | — |
| 2023-03-15 | $9.18 | $9.66 | 712,100 | — | — |
| 2023-03-14 | $8.99 | $9.46 | 358,700 | — | — |
| 2023-03-13 | $8.99 | $9.46 | 381,600 | — | — |
| 2023-03-10 | $9.18 | $9.66 | 341,000 | — | — |
| 2023-03-09 | $9.57 | $10.07 | 201,900 | — | — |
| 2023-03-08 | $9.96 | $10.48 | 211,600 | — | — |
| 2023-03-07 | $9.97 | $10.49 | 340,900 | — | — |
| 2023-03-06 | $9.99 | $10.51 | 543,700 | — | — |
| 2023-03-03 | $10.13 | $10.66 | 270,800 | — | — |
| 2023-03-02 | $9.95 | $10.47 | 248,900 | — | — |
| 2023-03-01 | $9.96 | $10.48 | 271,100 | — | — |
| 2023-02-28 | $10.11 | $10.64 | 200,400 | — | — |
| 2023-02-27 | $10.13 | $10.66 | 151,900 | — | — |
| 2023-02-24 | $10.15 | $10.61 | 225,500 | — | — |
| 2023-02-23 | $10.39 | $10.86 | 133,300 | — | — |
| 2023-02-22 | $10.55 | $11.03 | 307,000 | — | — |
| 2023-02-21 | $10.52 | $11.00 | 341,500 | — | — |
| 2023-02-17 | $10.93 | $11.42 | 1,045,000 | — | — |
| 2023-02-16 | $10.89 | $11.38 | 309,400 | — | — |
| 2023-02-15 | $11.08 | $11.58 | 355,400 | — | — |
| 2023-02-14 | $11.40 | $11.91 | 1,407,300 | — | — |
| 2023-02-13 | $11.13 | $11.63 | 763,300 | — | — |
| 2023-02-10 | $10.78 | $11.27 | 418,800 | — | — |
| 2023-02-09 | $10.89 | $11.38 | 662,100 | — | — |
| 2023-02-08 | $10.32 | $10.79 | 209,700 | — | — |
| 2023-02-07 | $10.40 | $10.87 | 231,600 | — | — |
| 2023-02-06 | $10.70 | $11.18 | 174,200 | — | — |
| 2023-02-03 | $10.89 | $11.38 | 461,200 | — | — |
| 2023-02-02 | $10.94 | $11.43 | 288,100 | — | — |
| 2023-02-01 | $10.39 | $10.86 | 343,100 | — | — |
| 2023-01-31 | $10.25 | $10.71 | 327,400 | — | — |
| 2023-01-30 | $10.23 | $10.69 | 426,400 | — | — |
| 2023-01-27 | $9.93 | $10.38 | 401,100 | — | — |
| 2023-01-26 | $9.89 | $10.34 | 240,500 | — | — |
| 2023-01-25 | $9.81 | $10.25 | 272,900 | — | — |
| 2023-01-24 | $9.99 | $10.44 | 179,600 | — | — |
| 2023-01-23 | $10.10 | $10.56 | 151,200 | — | — |
| 2023-01-20 | $10.10 | $10.56 | 199,900 | — | — |
| 2023-01-19 | $9.95 | $10.40 | 143,400 | — | — |
| 2023-01-18 | $10.11 | $10.57 | 400,000 | — | — |
| 2023-01-17 | $10.18 | $10.64 | 201,200 | — | — |
| 2023-01-13 | $10.40 | $10.87 | 140,800 | — | — |
| 2023-01-12 | $10.51 | $10.98 | 226,200 | — | — |
| 2023-01-11 | $10.29 | $10.75 | 292,600 | — | — |
| 2023-01-10 | $9.87 | $10.32 | 398,000 | — | — |
| 2023-01-09 | $9.83 | $10.27 | 220,900 | — | — |
| 2023-01-06 | $9.74 | $10.18 | 435,400 | — | — |
| 2023-01-05 | $9.60 | $10.03 | 220,100 | — | — |
| 2023-01-04 | $9.82 | $10.26 | 193,500 | — | — |
| 2023-01-03 | $9.56 | $9.99 | 381,000 | — | — |