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
- 2010-11-15 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 | $10.95 | $10.95 | 143,500 | — | — |
| 2023-12-28 | $10.95 | $10.95 | 77,000 | — | — |
| 2023-12-27 | $10.99 | $10.99 | 110,200 | — | — |
| 2023-12-26 | $10.85 | $10.85 | 106,100 | — | — |
| 2023-12-22 | $10.74 | $10.74 | 111,200 | — | — |
| 2023-12-21 | $10.87 | $10.87 | 122,200 | — | — |
| 2023-12-20 | $10.68 | $10.68 | 222,500 | — | — |
| 2023-12-19 | $10.73 | $10.73 | 333,500 | — | — |
| 2023-12-18 | $11.21 | $11.21 | 311,900 | — | — |
| 2023-12-15 | $11.50 | $11.50 | 468,000 | — | — |
| 2023-12-14 | $11.58 | $11.58 | 863,100 | — | — |
| 2023-12-13 | $11.10 | $11.10 | 314,700 | — | — |
| 2023-12-12 | $11.15 | $11.15 | 84,500 | — | — |
| 2023-12-11 | $11.18 | $11.18 | 129,500 | — | — |
| 2023-12-08 | $11.54 | $11.54 | 151,700 | — | — |
| 2023-12-07 | $11.40 | $11.40 | 352,500 | — | — |
| 2023-12-06 | $11.05 | $11.05 | 139,400 | — | — |
| 2023-12-05 | $10.96 | $10.96 | 244,300 | — | — |
| 2023-12-04 | $11.22 | $11.22 | 571,600 | — | — |
| 2023-12-01 | $11.54 | $11.54 | 415,800 | — | — |
| 2023-11-30 | $11.31 | $11.31 | 201,400 | — | — |
| 2023-11-29 | $10.58 | $10.58 | 149,400 | — | — |
| 2023-11-28 | $10.40 | $10.40 | 67,900 | — | — |
| 2023-11-27 | $10.37 | $10.37 | 139,800 | — | — |
| 2023-11-24 | $10.75 | $10.75 | 42,300 | — | — |
| 2023-11-22 | $10.41 | $10.41 | 70,500 | — | — |
| 2023-11-21 | $10.40 | $10.40 | 72,000 | — | — |
| 2023-11-20 | $10.54 | $10.54 | 117,100 | — | — |
| 2023-11-17 | $10.50 | $10.50 | 142,200 | — | — |
| 2023-11-16 | $10.23 | $10.23 | 110,900 | — | — |
| 2023-11-15 | $9.87 | $9.87 | 199,800 | — | — |
| 2023-11-14 | $10.32 | $10.32 | 182,100 | — | — |
| 2023-11-13 | $9.66 | $9.66 | 124,100 | — | — |
| 2023-11-10 | $9.84 | $9.84 | 235,600 | — | — |
| 2023-11-09 | $9.95 | $9.95 | 432,800 | — | — |
| 2023-11-08 | $9.80 | $9.80 | 320,000 | — | — |
| 2023-11-07 | $8.70 | $8.70 | 109,900 | — | — |
| 2023-11-06 | $8.86 | $8.86 | 153,600 | — | — |
| 2023-11-03 | $8.51 | $8.51 | 61,600 | — | — |
| 2023-11-02 | $8.43 | $8.43 | 58,400 | — | — |
| 2023-11-01 | $8.28 | $8.28 | 48,900 | — | — |
| 2023-10-31 | $8.25 | $8.25 | 32,700 | — | — |
| 2023-10-30 | $8.13 | $8.13 | 63,600 | — | — |
| 2023-10-27 | $8.02 | $8.02 | 61,600 | — | — |
| 2023-10-26 | $8.03 | $8.03 | 57,300 | — | — |
| 2023-10-25 | $8.06 | $8.06 | 64,000 | — | — |
| 2023-10-24 | $8.27 | $8.27 | 49,600 | — | — |
| 2023-10-23 | $8.13 | $8.13 | 72,500 | — | — |
| 2023-10-20 | $8.20 | $8.20 | 85,200 | — | — |
| 2023-10-19 | $8.23 | $8.23 | 91,000 | — | — |
| 2023-10-18 | $8.52 | $8.52 | 89,100 | — | — |
| 2023-10-17 | $8.92 | $8.92 | 79,300 | — | — |
| 2023-10-16 | $8.84 | $8.84 | 58,100 | — | — |
| 2023-10-13 | $8.66 | $8.66 | 148,200 | — | — |
| 2023-10-12 | $8.63 | $8.63 | 76,700 | — | — |
| 2023-10-11 | $8.80 | $8.80 | 56,000 | — | — |
| 2023-10-10 | $8.81 | $8.81 | 134,000 | — | — |
| 2023-10-09 | $8.75 | $8.75 | 99,900 | — | — |
| 2023-10-06 | $8.88 | $8.88 | 131,900 | — | — |
| 2023-10-05 | $8.73 | $8.73 | 101,500 | — | — |
| 2023-10-04 | $8.89 | $8.89 | 100,800 | — | — |
| 2023-10-03 | $8.78 | $8.78 | 166,200 | — | — |
| 2023-10-02 | $9.01 | $9.01 | 153,500 | — | — |
| 2023-09-29 | $9.08 | $9.08 | 146,000 | — | — |
| 2023-09-28 | $9.07 | $9.07 | 148,100 | — | — |
| 2023-09-27 | $9.18 | $9.18 | 81,800 | — | — |
| 2023-09-26 | $9.14 | $9.14 | 99,000 | — | — |
| 2023-09-25 | $9.20 | $9.20 | 69,400 | — | — |
| 2023-09-22 | $9.25 | $9.25 | 96,500 | — | — |
| 2023-09-21 | $9.42 | $9.42 | 172,100 | — | — |
| 2023-09-20 | $9.57 | $9.57 | 120,200 | — | — |
| 2023-09-19 | $9.84 | $9.84 | 119,200 | — | — |
| 2023-09-18 | $9.90 | $9.90 | 130,800 | — | — |
| 2023-09-15 | $10.17 | $10.17 | 212,000 | — | — |
| 2023-09-14 | $10.27 | $10.27 | 159,100 | — | — |
| 2023-09-13 | $9.99 | $9.99 | 180,600 | — | — |
| 2023-09-12 | $10.00 | $10.00 | 245,000 | — | — |
| 2023-09-11 | $9.92 | $9.92 | 142,900 | — | — |
| 2023-09-08 | $9.87 | $9.87 | 150,800 | — | — |
| 2023-09-07 | $10.34 | $10.34 | 107,400 | — | — |
| 2023-09-06 | $10.48 | $10.48 | 182,200 | — | — |
| 2023-09-05 | $10.65 | $10.65 | 201,900 | — | — |
| 2023-09-01 | $10.89 | $10.89 | 162,000 | — | — |
| 2023-08-31 | $10.87 | $10.87 | 168,300 | — | — |
| 2023-08-30 | $10.75 | $10.75 | 58,100 | — | — |
| 2023-08-29 | $10.84 | $10.84 | 79,200 | — | — |
| 2023-08-28 | $10.79 | $10.79 | 78,700 | — | — |
| 2023-08-25 | $10.68 | $10.68 | 78,400 | — | — |
| 2023-08-24 | $10.64 | $10.64 | 82,200 | — | — |
| 2023-08-23 | $11.09 | $11.09 | 140,100 | — | — |
| 2023-08-22 | $10.95 | $10.95 | 75,000 | — | — |
| 2023-08-21 | $11.03 | $11.03 | 136,900 | — | — |
| 2023-08-18 | $11.03 | $11.03 | 175,700 | — | — |
| 2023-08-17 | $10.88 | $10.88 | 113,800 | — | — |
| 2023-08-16 | $11.26 | $11.26 | 116,000 | — | — |
| 2023-08-15 | $11.34 | $11.34 | 140,700 | — | — |
| 2023-08-14 | $11.62 | $11.62 | 273,900 | — | — |
| 2023-08-11 | $12.06 | $12.05 | 120,100 | — | — |
| 2023-08-10 | $12.12 | $12.12 | 146,900 | — | — |
| 2023-08-09 | $12.06 | $12.06 | 326,900 | — | — |
| 2023-08-08 | $12.39 | $12.39 | 650,900 | — | — |
| 2023-08-07 | $11.42 | $11.42 | 167,800 | — | — |
| 2023-08-04 | $11.22 | $11.22 | 147,700 | — | — |
| 2023-08-03 | $11.48 | $11.48 | 106,400 | — | — |
| 2023-08-02 | $11.30 | $11.30 | 228,300 | — | — |
| 2023-08-01 | $11.21 | $11.21 | 147,200 | — | — |
| 2023-07-31 | $11.25 | $11.25 | 107,200 | — | — |
| 2023-07-28 | $10.73 | $10.73 | 71,900 | — | — |
| 2023-07-27 | $10.58 | $10.58 | 150,800 | — | — |
| 2023-07-26 | $10.86 | $10.86 | 213,900 | — | — |
| 2023-07-25 | $10.61 | $10.61 | 155,400 | — | — |
| 2023-07-24 | $10.32 | $10.32 | 68,200 | — | — |
| 2023-07-21 | $10.32 | $10.32 | 105,900 | — | — |
| 2023-07-20 | $10.47 | $10.47 | 187,600 | — | — |
| 2023-07-19 | $10.94 | $10.94 | 74,700 | — | — |
| 2023-07-18 | $11.19 | $11.19 | 89,500 | — | — |
| 2023-07-17 | $11.35 | $11.35 | 113,000 | — | — |
| 2023-07-14 | $11.25 | $11.25 | 101,600 | — | — |
| 2023-07-13 | $11.41 | $11.41 | 118,600 | — | — |
| 2023-07-12 | $11.53 | $11.53 | 84,900 | — | — |
| 2023-07-11 | $11.44 | $11.44 | 97,400 | — | — |
| 2023-07-10 | $11.32 | $11.32 | 71,100 | — | — |
| 2023-07-07 | $11.15 | $11.15 | 118,200 | — | — |
| 2023-07-06 | $11.28 | $11.28 | 152,300 | — | — |
| 2023-07-05 | $11.41 | $11.41 | 304,500 | — | — |
| 2023-07-03 | $11.88 | $11.88 | 198,600 | — | — |
| 2023-06-30 | $11.65 | $11.65 | 172,200 | — | — |
| 2023-06-29 | $11.54 | $11.54 | 142,600 | — | — |
| 2023-06-28 | $11.52 | $11.52 | 155,900 | — | — |
| 2023-06-27 | $11.24 | $11.24 | 316,600 | — | — |
| 2023-06-26 | $10.84 | $10.84 | 73,400 | — | — |
| 2023-06-23 | $11.02 | $11.02 | 527,700 | — | — |
| 2023-06-22 | $11.06 | $11.06 | 98,200 | — | — |
| 2023-06-21 | $11.10 | $11.10 | 154,200 | — | — |
| 2023-06-20 | $11.06 | $11.06 | 119,500 | — | — |
| 2023-06-16 | $11.02 | $11.02 | 215,200 | — | — |
| 2023-06-15 | $11.08 | $11.08 | 129,500 | — | — |
| 2023-06-14 | $11.18 | $11.18 | 209,200 | — | — |
| 2023-06-13 | $11.33 | $11.33 | 218,100 | — | — |
| 2023-06-12 | $11.34 | $11.34 | 137,100 | — | — |
| 2023-06-09 | $11.04 | $11.04 | 145,800 | — | — |
| 2023-06-08 | $11.15 | $11.15 | 128,000 | — | — |
| 2023-06-07 | $11.75 | $11.75 | 267,000 | — | — |
| 2023-06-06 | $11.34 | $11.34 | 309,400 | — | — |
| 2023-06-05 | $10.71 | $10.71 | 192,700 | — | — |
| 2023-06-02 | $11.03 | $11.03 | 144,300 | — | — |
| 2023-06-01 | $11.12 | $11.12 | 126,400 | — | — |
| 2023-05-31 | $11.38 | $11.38 | 180,200 | — | — |
| 2023-05-30 | $11.32 | $11.32 | 104,700 | — | — |
| 2023-05-26 | $11.45 | $11.45 | 213,300 | — | — |
| 2023-05-25 | $11.38 | $11.38 | 163,500 | — | — |
| 2023-05-24 | $11.44 | $11.44 | 148,600 | — | — |
| 2023-05-23 | $11.61 | $11.61 | 135,100 | — | — |
| 2023-05-22 | $11.52 | $11.52 | 184,700 | — | — |
| 2023-05-19 | $11.60 | $11.60 | 152,700 | — | — |
| 2023-05-18 | $11.84 | $11.84 | 293,800 | — | — |
| 2023-05-17 | $11.67 | $11.67 | 429,600 | — | — |
| 2023-05-16 | $10.86 | $10.86 | 165,900 | — | — |
| 2023-05-15 | $10.62 | $10.62 | 172,200 | — | — |
| 2023-05-12 | $10.70 | $10.70 | 226,100 | — | — |
| 2023-05-11 | $11.04 | $11.04 | 395,800 | — | — |
| 2023-05-10 | $11.12 | $11.12 | 374,700 | — | — |
| 2023-05-09 | $11.18 | $11.18 | 446,300 | — | — |
| 2023-05-08 | $11.46 | $11.46 | 1,061,800 | — | — |
| 2023-05-05 | $12.98 | $12.98 | 1,028,700 | — | — |
| 2023-05-04 | $11.18 | $11.18 | 339,100 | — | — |
| 2023-05-03 | $11.28 | $11.28 | 478,300 | — | — |
| 2023-05-02 | $10.81 | $10.81 | 181,700 | — | — |
| 2023-05-01 | $10.98 | $10.98 | 618,200 | — | — |
| 2023-04-28 | $10.87 | $10.87 | 145,400 | — | — |
| 2023-04-27 | $10.71 | $10.71 | 171,700 | — | — |
| 2023-04-26 | $10.15 | $10.15 | 170,700 | — | — |
| 2023-04-25 | $10.44 | $10.44 | 157,000 | — | — |
| 2023-04-24 | $10.94 | $10.94 | 162,000 | — | — |
| 2023-04-21 | $10.86 | $10.86 | 206,100 | — | — |
| 2023-04-20 | $11.08 | $11.08 | 131,200 | — | — |
| 2023-04-19 | $11.32 | $11.32 | 156,000 | — | — |
| 2023-04-18 | $11.39 | $11.39 | 690,000 | — | — |
| 2023-04-17 | $11.00 | $11.00 | 288,600 | — | — |
| 2023-04-14 | $11.81 | $11.81 | 1,232,700 | — | — |
| 2023-04-13 | $11.26 | $11.26 | 205,100 | — | — |
| 2023-04-12 | $11.12 | $11.12 | 295,400 | — | — |
| 2023-04-11 | $11.44 | $11.44 | 457,200 | — | — |
| 2023-04-10 | $10.93 | $10.93 | 573,700 | — | — |
| 2023-04-06 | $10.79 | $10.79 | 567,000 | — | — |
| 2023-04-05 | $10.22 | $10.22 | 178,700 | — | — |
| 2023-04-04 | $10.52 | $10.52 | 296,700 | — | — |
| 2023-04-03 | $10.20 | $10.20 | 320,200 | — | — |
| 2023-03-31 | $10.02 | $10.02 | 501,700 | — | — |
| 2023-03-30 | $9.74 | $9.74 | 270,000 | — | — |
| 2023-03-29 | $9.94 | $9.94 | 376,300 | — | — |
| 2023-03-28 | $9.17 | $9.17 | 185,500 | — | — |
| 2023-03-27 | $9.29 | $9.29 | 235,600 | — | — |
| 2023-03-24 | $9.43 | $9.43 | 339,600 | — | — |
| 2023-03-23 | $8.88 | $8.88 | 1,029,100 | — | — |
| 2023-03-22 | $8.12 | $8.12 | 218,800 | — | — |
| 2023-03-21 | $8.30 | $8.30 | 312,100 | — | — |
| 2023-03-20 | $7.99 | $7.99 | 161,300 | — | — |
| 2023-03-17 | $7.87 | $7.87 | 242,800 | — | — |
| 2023-03-16 | $7.98 | $7.98 | 247,700 | — | — |
| 2023-03-15 | $7.93 | $7.93 | 500,900 | — | — |
| 2023-03-14 | $7.26 | $7.26 | 1,329,800 | — | — |
| 2023-03-13 | $6.86 | $6.86 | 643,700 | — | — |
| 2023-03-10 | $7.33 | $7.33 | 274,800 | — | — |
| 2023-03-09 | $7.75 | $7.75 | 216,900 | — | — |
| 2023-03-08 | $7.75 | $7.75 | 262,000 | — | — |
| 2023-03-07 | $7.77 | $7.77 | 96,800 | — | — |
| 2023-03-06 | $7.70 | $7.70 | 198,400 | — | — |
| 2023-03-03 | $7.89 | $7.89 | 141,200 | — | — |
| 2023-03-02 | $7.95 | $7.95 | 212,600 | — | — |
| 2023-03-01 | $7.77 | $7.77 | 162,900 | — | — |
| 2023-02-28 | $8.09 | $8.09 | 126,100 | — | — |
| 2023-02-27 | $7.95 | $7.95 | 120,800 | — | — |
| 2023-02-24 | $7.77 | $7.77 | 146,100 | — | — |
| 2023-02-23 | $7.96 | $7.96 | 99,800 | — | — |
| 2023-02-22 | $7.97 | $7.97 | 187,200 | — | — |
| 2023-02-21 | $8.01 | $8.01 | 179,400 | — | — |
| 2023-02-17 | $8.55 | $8.55 | 124,600 | — | — |
| 2023-02-16 | $8.59 | $8.59 | 112,900 | — | — |
| 2023-02-15 | $8.84 | $8.84 | 99,700 | — | — |
| 2023-02-14 | $8.60 | $8.60 | 159,900 | — | — |
| 2023-02-13 | $8.88 | $8.88 | 125,400 | — | — |
| 2023-02-10 | $8.68 | $8.68 | 252,000 | — | — |
| 2023-02-09 | $8.13 | $8.13 | 142,600 | — | — |
| 2023-02-08 | $8.29 | $8.29 | 130,500 | — | — |
| 2023-02-07 | $8.76 | $8.76 | 245,400 | — | — |
| 2023-02-06 | $8.76 | $8.76 | 172,100 | — | — |
| 2023-02-03 | $9.33 | $9.33 | 194,000 | — | — |
| 2023-02-02 | $9.43 | $9.43 | 591,200 | — | — |
| 2023-02-01 | $9.39 | $9.39 | 253,100 | — | — |
| 2023-01-31 | $9.50 | $9.50 | 223,100 | — | — |
| 2023-01-30 | $9.27 | $9.27 | 162,300 | — | — |
| 2023-01-27 | $9.14 | $9.14 | 121,900 | — | — |
| 2023-01-26 | $9.17 | $9.17 | 78,800 | — | — |
| 2023-01-25 | $9.11 | $9.11 | 144,500 | — | — |
| 2023-01-24 | $8.79 | $8.79 | 129,300 | — | — |
| 2023-01-23 | $8.99 | $8.99 | 437,900 | — | — |
| 2023-01-20 | $8.51 | $8.51 | 288,400 | — | — |
| 2023-01-19 | $8.21 | $8.21 | 183,600 | — | — |
| 2023-01-18 | $8.56 | $8.56 | 213,700 | — | — |
| 2023-01-17 | $8.80 | $8.80 | 235,500 | — | — |
| 2023-01-13 | $8.86 | $8.86 | 309,200 | — | — |
| 2023-01-12 | $8.85 | $8.85 | 331,500 | — | — |
| 2023-01-11 | $9.02 | $9.02 | 165,600 | — | — |
| 2023-01-10 | $8.85 | $8.85 | 239,000 | — | — |
| 2023-01-09 | $8.59 | $8.59 | 454,800 | — | — |
| 2023-01-06 | $8.07 | $8.07 | 139,900 | — | — |
| 2023-01-05 | $7.84 | $7.84 | 108,000 | — | — |
| 2023-01-04 | $7.81 | $7.81 | 221,400 | — | — |
| 2023-01-03 | $7.38 | $7.38 | 193,400 | — | — |