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
- 2015-07-06 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 | $9.35 | $10.09 | 369,200 | — | — |
| 2023-12-28 | $9.68 | $10.44 | 353,200 | — | — |
| 2023-12-27 | $9.56 | $10.31 | 322,700 | — | — |
| 2023-12-26 | $9.44 | $10.19 | 373,600 | — | — |
| 2023-12-22 | $9.38 | $10.12 | 406,700 | — | — |
| 2023-12-21 | $9.47 | $10.22 | 367,700 | — | — |
| 2023-12-20 | $9.19 | $9.92 | 715,400 | — | — |
| 2023-12-19 | $9.12 | $9.84 | 354,800 | — | — |
| 2023-12-18 | $8.95 | $9.66 | 477,600 | — | — |
| 2023-12-15 | $8.96 | $9.67 | 622,800 | — | — |
| 2023-12-14 | $9.03 | $9.74 | 545,700 | — | — |
| 2023-12-13 | $9.14 | $9.86 | 669,600 | — | — |
| 2023-12-12 | $8.94 | $9.65 | 460,700 | — | — |
| 2023-12-11 | $9.06 | $9.78 | 341,000 | — | — |
| 2023-12-08 | $9.18 | $9.90 | 349,100 | — | — |
| 2023-12-07 | $9.14 | $9.86 | 261,300 | — | — |
| 2023-12-06 | $9.08 | $9.80 | 278,100 | — | — |
| 2023-12-05 | $9.20 | $9.93 | 221,600 | — | — |
| 2023-12-04 | $9.25 | $9.98 | 430,900 | — | — |
| 2023-12-01 | $9.14 | $9.86 | 307,700 | — | — |
| 2023-11-30 | $8.99 | $9.70 | 201,800 | — | — |
| 2023-11-29 | $9.05 | $9.76 | 241,200 | — | — |
| 2023-11-28 | $9.10 | $9.82 | 201,400 | — | — |
| 2023-11-27 | $9.11 | $9.83 | 462,400 | — | — |
| 2023-11-24 | $9.03 | $9.74 | 93,400 | — | — |
| 2023-11-22 | $8.96 | $9.67 | 107,500 | — | — |
| 2023-11-21 | $8.92 | $9.62 | 214,000 | — | — |
| 2023-11-20 | $9.05 | $9.76 | 156,900 | — | — |
| 2023-11-17 | $9.00 | $9.71 | 334,600 | — | — |
| 2023-11-16 | $8.94 | $9.65 | 314,000 | — | — |
| 2023-11-15 | $9.10 | $9.82 | 514,400 | — | — |
| 2023-11-14 | $9.09 | $9.81 | 662,700 | — | — |
| 2023-11-13 | $9.03 | $9.74 | 597,900 | — | — |
| 2023-11-10 | $9.01 | $9.72 | 1,048,600 | — | — |
| 2023-11-09 | $8.64 | $9.32 | 2,038,600 | — | — |
| 2023-11-08 | $7.44 | $8.03 | 170,500 | — | — |
| 2023-11-07 | $7.46 | $8.05 | 149,300 | — | — |
| 2023-11-06 | $7.51 | $8.10 | 184,700 | — | — |
| 2023-11-03 | $7.82 | $8.44 | 374,400 | — | — |
| 2023-11-02 | $7.54 | $8.14 | 307,500 | — | — |
| 2023-11-01 | $7.25 | $7.82 | 162,600 | — | — |
| 2023-10-31 | $7.24 | $7.81 | 177,000 | — | — |
| 2023-10-30 | $7.19 | $7.76 | 153,800 | — | — |
| 2023-10-27 | $7.12 | $7.68 | 360,400 | — | — |
| 2023-10-26 | $7.38 | $7.96 | 126,700 | — | — |
| 2023-10-25 | $7.36 | $7.94 | 205,000 | — | — |
| 2023-10-24 | $7.40 | $7.98 | 208,700 | — | — |
| 2023-10-23 | $7.41 | $8.00 | 302,500 | — | — |
| 2023-10-20 | $7.57 | $8.17 | 150,400 | — | — |
| 2023-10-19 | $7.55 | $8.15 | 181,400 | — | — |
| 2023-10-18 | $7.72 | $8.33 | 233,400 | — | — |
| 2023-10-17 | $7.92 | $8.55 | 327,100 | — | — |
| 2023-10-16 | $7.75 | $8.36 | 194,100 | — | — |
| 2023-10-13 | $7.72 | $8.33 | 160,200 | — | — |
| 2023-10-12 | $7.71 | $8.32 | 292,600 | — | — |
| 2023-10-11 | $7.82 | $8.44 | 249,700 | — | — |
| 2023-10-10 | $7.67 | $8.28 | 251,500 | — | — |
| 2023-10-09 | $7.52 | $8.11 | 148,200 | — | — |
| 2023-10-06 | $7.49 | $8.08 | 159,200 | — | — |
| 2023-10-05 | $7.48 | $8.07 | 146,900 | — | — |
| 2023-10-04 | $7.39 | $7.97 | 185,300 | — | — |
| 2023-10-03 | $7.35 | $7.93 | 311,600 | — | — |
| 2023-10-02 | $7.47 | $8.06 | 305,200 | — | — |
| 2023-09-29 | $7.74 | $8.35 | 286,200 | — | — |
| 2023-09-28 | $7.55 | $8.15 | 218,100 | — | — |
| 2023-09-27 | $7.37 | $7.95 | 749,000 | — | — |
| 2023-09-26 | $7.19 | $7.76 | 688,600 | — | — |
| 2023-09-25 | $7.30 | $7.88 | 340,400 | — | — |
| 2023-09-22 | $7.34 | $7.92 | 454,600 | — | — |
| 2023-09-21 | $7.42 | $8.01 | 370,900 | — | — |
| 2023-09-20 | $7.60 | $8.20 | 298,400 | — | — |
| 2023-09-19 | $7.61 | $8.21 | 172,100 | — | — |
| 2023-09-18 | $7.66 | $8.26 | 181,100 | — | — |
| 2023-09-15 | $7.78 | $8.39 | 249,600 | — | — |
| 2023-09-14 | $7.83 | $8.45 | 266,700 | — | — |
| 2023-09-13 | $7.66 | $8.26 | 248,800 | — | — |
| 2023-09-12 | $7.68 | $8.29 | 418,100 | — | — |
| 2023-09-11 | $7.65 | $8.25 | 259,300 | — | — |
| 2023-09-08 | $7.51 | $8.10 | 465,200 | — | — |
| 2023-09-07 | $7.64 | $8.24 | 316,500 | — | — |
| 2023-09-06 | $7.48 | $8.07 | 159,300 | — | — |
| 2023-09-05 | $7.50 | $8.09 | 375,900 | — | — |
| 2023-09-01 | $7.56 | $8.16 | 246,500 | — | — |
| 2023-08-31 | $7.55 | $8.15 | 386,000 | — | — |
| 2023-08-30 | $7.76 | $8.37 | 303,200 | — | — |
| 2023-08-29 | $7.80 | $8.42 | 381,800 | — | — |
| 2023-08-28 | $7.60 | $8.20 | 365,600 | — | — |
| 2023-08-25 | $7.44 | $8.03 | 385,300 | — | — |
| 2023-08-24 | $7.56 | $8.16 | 306,800 | — | — |
| 2023-08-23 | $7.69 | $8.30 | 345,000 | — | — |
| 2023-08-22 | $7.50 | $8.09 | 520,300 | — | — |
| 2023-08-21 | $7.66 | $8.26 | 1,117,000 | — | — |
| 2023-08-18 | $7.95 | $8.58 | 521,600 | — | — |
| 2023-08-17 | $7.77 | $8.38 | 654,300 | — | — |
| 2023-08-16 | $7.96 | $8.59 | 393,500 | — | — |
| 2023-08-15 | $8.03 | $8.66 | 1,614,000 | — | — |
| 2023-08-14 | $8.89 | $9.59 | 339,800 | — | — |
| 2023-08-11 | $8.90 | $9.60 | 766,500 | — | — |
| 2023-08-10 | $9.20 | $9.93 | 166,200 | — | — |
| 2023-08-09 | $9.20 | $9.93 | 297,200 | — | — |
| 2023-08-08 | $9.33 | $10.07 | 189,200 | — | — |
| 2023-08-07 | $9.28 | $10.01 | 179,500 | — | — |
| 2023-08-04 | $9.21 | $9.94 | 200,200 | — | — |
| 2023-08-03 | $9.10 | $9.82 | 366,900 | — | — |
| 2023-08-02 | $9.23 | $9.96 | 233,200 | — | — |
| 2023-08-01 | $9.38 | $10.12 | 159,200 | — | — |
| 2023-07-31 | $9.39 | $10.13 | 189,200 | — | — |
| 2023-07-28 | $9.29 | $10.02 | 295,400 | — | — |
| 2023-07-27 | $9.15 | $9.87 | 296,400 | — | — |
| 2023-07-26 | $9.25 | $9.98 | 184,100 | — | — |
| 2023-07-25 | $9.22 | $9.95 | 204,400 | — | — |
| 2023-07-24 | $9.26 | $9.99 | 142,300 | — | — |
| 2023-07-21 | $9.32 | $10.06 | 253,300 | — | — |
| 2023-07-20 | $9.17 | $9.89 | 203,600 | — | — |
| 2023-07-19 | $9.22 | $9.95 | 232,600 | — | — |
| 2023-07-18 | $9.20 | $9.93 | 206,400 | — | — |
| 2023-07-17 | $9.07 | $9.79 | 266,500 | — | — |
| 2023-07-14 | $9.29 | $10.02 | 333,600 | — | — |
| 2023-07-13 | $9.69 | $10.46 | 470,700 | — | — |
| 2023-07-12 | $9.55 | $10.30 | 407,200 | — | — |
| 2023-07-11 | $9.48 | $10.23 | 423,200 | — | — |
| 2023-07-10 | $9.34 | $10.08 | 300,400 | — | — |
| 2023-07-07 | $9.18 | $9.90 | 351,900 | — | — |
| 2023-07-06 | $9.10 | $9.82 | 926,200 | — | — |
| 2023-07-05 | $9.03 | $9.74 | 618,800 | — | — |
| 2023-07-03 | $9.01 | $9.72 | 184,400 | — | — |
| 2023-06-30 | $8.92 | $9.62 | 789,900 | — | — |
| 2023-06-29 | $8.94 | $9.65 | 249,300 | — | — |
| 2023-06-28 | $8.77 | $9.46 | 317,900 | — | — |
| 2023-06-27 | $8.75 | $9.44 | 473,700 | — | — |
| 2023-06-26 | $8.41 | $9.07 | 250,400 | — | — |
| 2023-06-23 | $8.24 | $8.89 | 488,400 | — | — |
| 2023-06-22 | $8.25 | $8.90 | 325,100 | — | — |
| 2023-06-21 | $8.25 | $8.90 | 473,900 | — | — |
| 2023-06-20 | $8.42 | $9.08 | 414,800 | — | — |
| 2023-06-16 | $8.43 | $9.10 | 531,200 | — | — |
| 2023-06-15 | $8.47 | $9.14 | 416,800 | — | — |
| 2023-06-14 | $8.42 | $9.08 | 563,400 | — | — |
| 2023-06-13 | $8.47 | $9.14 | 278,000 | — | — |
| 2023-06-12 | $8.52 | $9.19 | 284,600 | — | — |
| 2023-06-09 | $8.54 | $9.21 | 186,300 | — | — |
| 2023-06-08 | $8.58 | $9.26 | 209,400 | — | — |
| 2023-06-07 | $8.58 | $9.26 | 466,100 | — | — |
| 2023-06-06 | $8.30 | $8.96 | 540,500 | — | — |
| 2023-06-05 | $7.83 | $8.45 | 375,100 | — | — |
| 2023-06-02 | $7.84 | $8.46 | 645,400 | — | — |
| 2023-06-01 | $7.71 | $8.32 | 702,100 | — | — |
| 2023-05-31 | $7.44 | $8.03 | 278,800 | — | — |
| 2023-05-30 | $7.53 | $8.12 | 369,200 | — | — |
| 2023-05-26 | $7.40 | $7.98 | 340,600 | — | — |
| 2023-05-25 | $7.30 | $7.88 | 477,300 | — | — |
| 2023-05-24 | $7.25 | $7.82 | 1,072,600 | — | — |
| 2023-05-23 | $7.44 | $8.03 | 585,700 | — | — |
| 2023-05-22 | $7.65 | $8.25 | 729,700 | — | — |
| 2023-05-19 | $7.46 | $8.05 | 373,700 | — | — |
| 2023-05-18 | $7.51 | $8.10 | 278,500 | — | — |
| 2023-05-17 | $7.62 | $8.22 | 550,800 | — | — |
| 2023-05-16 | $7.47 | $8.06 | 509,900 | — | — |
| 2023-05-15 | $7.60 | $8.20 | 461,100 | — | — |
| 2023-05-12 | $7.54 | $8.14 | 534,100 | — | — |
| 2023-05-11 | $7.49 | $8.08 | 455,100 | — | — |
| 2023-05-10 | $7.79 | $8.41 | 523,300 | — | — |
| 2023-05-09 | $7.52 | $8.11 | 304,700 | — | — |
| 2023-05-08 | $7.63 | $8.23 | 319,900 | — | — |
| 2023-05-05 | $7.67 | $8.28 | 337,300 | — | — |
| 2023-05-04 | $7.46 | $8.05 | 516,500 | — | — |
| 2023-05-03 | $7.70 | $8.31 | 673,000 | — | — |
| 2023-05-02 | $7.41 | $8.00 | 568,000 | — | — |
| 2023-05-01 | $7.60 | $8.20 | 514,100 | — | — |
| 2023-04-28 | $7.49 | $8.08 | 458,400 | — | — |
| 2023-04-27 | $7.33 | $7.91 | 536,900 | — | — |
| 2023-04-26 | $7.33 | $7.91 | 672,500 | — | — |
| 2023-04-25 | $7.68 | $8.29 | 570,600 | — | — |
| 2023-04-24 | $8.04 | $8.67 | 338,900 | — | — |
| 2023-04-21 | $8.19 | $8.84 | 301,200 | — | — |
| 2023-04-20 | $8.21 | $8.86 | 374,200 | — | — |
| 2023-04-19 | $8.24 | $8.89 | 341,400 | — | — |
| 2023-04-18 | $8.29 | $8.94 | 336,100 | — | — |
| 2023-04-17 | $8.43 | $9.10 | 448,800 | — | — |
| 2023-04-14 | $8.40 | $9.06 | 214,700 | — | — |
| 2023-04-13 | $8.39 | $9.05 | 245,500 | — | — |
| 2023-04-12 | $8.36 | $9.02 | 289,500 | — | — |
| 2023-04-11 | $8.56 | $9.24 | 527,800 | — | — |
| 2023-04-10 | $8.30 | $8.96 | 338,100 | — | — |
| 2023-04-06 | $8.18 | $8.83 | 410,500 | — | — |
| 2023-04-05 | $8.04 | $8.67 | 607,800 | — | — |
| 2023-04-04 | $8.12 | $8.76 | 1,069,800 | — | — |
| 2023-04-03 | $7.95 | $8.58 | 548,300 | — | — |
| 2023-03-31 | $7.87 | $8.49 | 711,100 | — | — |
| 2023-03-30 | $7.57 | $8.17 | 574,700 | — | — |
| 2023-03-29 | $7.62 | $8.22 | 1,027,600 | — | — |
| 2023-03-28 | $7.32 | $7.90 | 1,261,500 | — | — |
| 2023-03-27 | $7.63 | $8.23 | 808,300 | — | — |
| 2023-03-24 | $7.73 | $8.34 | 1,291,400 | — | — |
| 2023-03-23 | $7.78 | $8.39 | 1,124,200 | — | — |
| 2023-03-22 | $7.84 | $8.46 | 1,412,200 | — | — |
| 2023-03-21 | $7.97 | $8.60 | 1,615,900 | — | — |
| 2023-03-20 | $7.60 | $8.20 | 2,572,100 | — | — |
| 2023-03-17 | $8.43 | $9.10 | 1,761,800 | — | — |
| 2023-03-16 | $9.14 | $9.86 | 1,186,300 | — | — |
| 2023-03-15 | $9.24 | $9.97 | 1,383,500 | — | — |
| 2023-03-14 | $10.11 | $10.91 | 562,400 | — | — |
| 2023-03-13 | $9.72 | $10.49 | 1,511,000 | — | — |
| 2023-03-10 | $10.62 | $11.46 | 542,600 | — | — |
| 2023-03-09 | $10.83 | $11.69 | 453,300 | — | — |
| 2023-03-08 | $11.11 | $11.99 | 600,200 | — | — |
| 2023-03-07 | $10.94 | $11.80 | 1,121,300 | — | — |
| 2023-03-06 | $10.78 | $11.63 | 2,747,400 | — | — |
| 2023-03-03 | $11.92 | $12.86 | 308,000 | — | — |
| 2023-03-02 | $11.92 | $12.86 | 409,800 | — | — |
| 2023-03-01 | $12.04 | $12.99 | 300,200 | — | — |
| 2023-02-28 | $12.08 | $13.03 | 259,200 | — | — |
| 2023-02-27 | $12.08 | $13.03 | 351,500 | — | — |
| 2023-02-24 | $12.26 | $13.23 | 153,700 | — | — |
| 2023-02-23 | $12.32 | $13.29 | 184,400 | — | — |
| 2023-02-22 | $12.10 | $13.06 | 172,800 | — | — |
| 2023-02-21 | $12.10 | $13.06 | 333,500 | — | — |
| 2023-02-17 | $12.28 | $13.25 | 557,700 | — | — |
| 2023-02-16 | $12.39 | $13.37 | 492,800 | — | — |
| 2023-02-15 | $12.37 | $13.35 | 342,100 | — | — |
| 2023-02-14 | $12.22 | $13.19 | 240,800 | — | — |
| 2023-02-13 | $12.17 | $13.13 | 304,000 | — | — |
| 2023-02-10 | $12.05 | $13.00 | 488,900 | — | — |
| 2023-02-09 | $12.07 | $13.02 | 1,004,100 | — | — |
| 2023-02-08 | $12.55 | $13.54 | 285,600 | — | — |
| 2023-02-07 | $12.56 | $13.55 | 969,100 | — | — |
| 2023-02-06 | $12.57 | $13.56 | 745,900 | — | — |
| 2023-02-03 | $12.70 | $13.70 | 729,100 | — | — |
| 2023-02-02 | $12.47 | $13.45 | 816,900 | — | — |
| 2023-02-01 | $12.23 | $13.20 | 329,200 | — | — |
| 2023-01-31 | $12.15 | $13.11 | 350,800 | — | — |
| 2023-01-30 | $11.84 | $12.77 | 268,100 | — | — |
| 2023-01-27 | $11.98 | $12.93 | 201,700 | — | — |
| 2023-01-26 | $11.97 | $12.92 | 286,400 | — | — |
| 2023-01-25 | $11.95 | $12.89 | 194,200 | — | — |
| 2023-01-24 | $11.89 | $12.83 | 211,600 | — | — |
| 2023-01-23 | $11.81 | $12.74 | 332,600 | — | — |
| 2023-01-20 | $11.93 | $12.87 | 280,400 | — | — |
| 2023-01-19 | $11.78 | $12.71 | 366,600 | — | — |
| 2023-01-18 | $11.97 | $12.92 | 326,900 | — | — |
| 2023-01-17 | $12.11 | $13.07 | 208,200 | — | — |
| 2023-01-13 | $12.30 | $13.27 | 114,800 | — | — |
| 2023-01-12 | $12.30 | $13.27 | 151,000 | — | — |
| 2023-01-11 | $12.35 | $13.33 | 387,400 | — | — |
| 2023-01-10 | $12.08 | $13.03 | 219,200 | — | — |
| 2023-01-09 | $11.89 | $12.83 | 269,700 | — | — |
| 2023-01-06 | $12.11 | $13.07 | 232,300 | — | — |
| 2023-01-05 | $11.95 | $12.89 | 323,000 | — | — |
| 2023-01-04 | $12.10 | $13.06 | 527,700 | — | — |
| 2023-01-03 | $11.91 | $12.85 | 293,900 | — | — |