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
- 2021-07-23 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 | $12.25 | $12.25 | 51,300 | — | — |
| 2023-12-28 | $12.32 | $12.32 | 78,500 | — | — |
| 2023-12-27 | $12.41 | $12.41 | 61,800 | — | — |
| 2023-12-26 | $12.12 | $12.12 | 173,800 | — | — |
| 2023-12-22 | $12.09 | $12.09 | 96,600 | — | — |
| 2023-12-21 | $12.11 | $12.11 | 35,000 | — | — |
| 2023-12-20 | $12.11 | $12.11 | 71,600 | — | — |
| 2023-12-19 | $12.13 | $12.13 | 381,800 | — | — |
| 2023-12-18 | $11.81 | $11.81 | 63,700 | — | — |
| 2023-12-15 | $12.35 | $12.35 | 84,400 | — | — |
| 2023-12-14 | $12.65 | $12.65 | 31,600 | — | — |
| 2023-12-13 | $12.32 | $12.32 | 14,400 | — | — |
| 2023-12-12 | $11.18 | $11.18 | 17,600 | — | — |
| 2023-12-11 | $11.55 | $11.55 | 9,500 | — | — |
| 2023-12-08 | $11.97 | $11.97 | 5,100 | — | — |
| 2023-12-07 | $12.02 | $12.02 | 18,300 | — | — |
| 2023-12-06 | $12.06 | $12.06 | 11,100 | — | — |
| 2023-12-05 | $12.13 | $12.13 | 5,200 | — | — |
| 2023-12-04 | $12.02 | $12.02 | 4,000 | — | — |
| 2023-12-01 | $11.96 | $11.96 | 10,000 | — | — |
| 2023-11-30 | $11.58 | $11.58 | 6,800 | — | — |
| 2023-11-29 | $11.45 | $11.45 | 31,200 | — | — |
| 2023-11-28 | $11.30 | $11.30 | 36,000 | — | — |
| 2023-11-27 | $11.03 | $11.03 | 12,300 | — | — |
| 2023-11-24 | $11.26 | $11.26 | 3,300 | — | — |
| 2023-11-22 | $11.50 | $11.50 | 8,600 | — | — |
| 2023-11-21 | $11.39 | $11.39 | 14,300 | — | — |
| 2023-11-20 | $11.86 | $11.86 | 9,900 | — | — |
| 2023-11-17 | $11.81 | $11.81 | 28,000 | — | — |
| 2023-11-16 | $11.70 | $11.70 | 12,000 | — | — |
| 2023-11-15 | $11.82 | $11.82 | 11,800 | — | — |
| 2023-11-14 | $12.22 | $12.22 | 30,000 | — | — |
| 2023-11-13 | $11.27 | $11.27 | 14,200 | — | — |
| 2023-11-10 | $10.93 | $10.93 | 22,500 | — | — |
| 2023-11-09 | $10.90 | $10.90 | 12,000 | — | — |
| 2023-11-08 | $11.32 | $11.32 | 6,200 | — | — |
| 2023-11-07 | $11.48 | $11.48 | 13,800 | — | — |
| 2023-11-06 | $10.77 | $10.77 | 17,100 | — | — |
| 2023-11-03 | $11.20 | $11.20 | 10,500 | — | — |
| 2023-11-02 | $10.82 | $10.82 | 7,500 | — | — |
| 2023-11-01 | $10.72 | $10.72 | 7,400 | — | — |
| 2023-10-31 | $10.74 | $10.74 | 104,100 | — | — |
| 2023-10-30 | $10.40 | $10.40 | 20,500 | — | — |
| 2023-10-27 | $10.11 | $10.11 | 10,600 | — | — |
| 2023-10-26 | $10.48 | $10.48 | 122,100 | — | — |
| 2023-10-25 | $10.56 | $10.56 | 7,100 | — | — |
| 2023-10-24 | $10.50 | $10.50 | 7,800 | — | — |
| 2023-10-23 | $10.32 | $10.32 | 11,100 | — | — |
| 2023-10-20 | $10.53 | $10.53 | 10,300 | — | — |
| 2023-10-19 | $10.53 | $10.53 | 7,200 | — | — |
| 2023-10-18 | $10.75 | $10.75 | 8,200 | — | — |
| 2023-10-17 | $11.05 | $11.05 | 14,800 | — | — |
| 2023-10-16 | $11.24 | $11.24 | 33,200 | — | — |
| 2023-10-13 | $11.80 | $11.80 | 19,000 | — | — |
| 2023-10-12 | $11.33 | $11.33 | 17,400 | — | — |
| 2023-10-11 | $11.33 | $11.33 | 11,600 | — | — |
| 2023-10-10 | $11.50 | $11.50 | 8,600 | — | — |
| 2023-10-09 | $11.30 | $11.30 | 2,900 | — | — |
| 2023-10-06 | $11.24 | $11.23 | 10,700 | — | — |
| 2023-10-05 | $10.81 | $10.81 | 15,800 | — | — |
| 2023-10-04 | $10.65 | $10.65 | 7,600 | — | — |
| 2023-10-03 | $10.56 | $10.56 | 8,800 | — | — |
| 2023-10-02 | $10.51 | $10.51 | 5,700 | — | — |
| 2023-09-29 | $10.51 | $10.51 | 5,800 | — | — |
| 2023-09-28 | $10.58 | $10.58 | 5,100 | — | — |
| 2023-09-27 | $10.60 | $10.60 | 9,300 | — | — |
| 2023-09-26 | $10.61 | $10.61 | 8,900 | — | — |
| 2023-09-25 | $10.62 | $10.62 | 11,900 | — | — |
| 2023-09-22 | $10.72 | $10.72 | 6,500 | — | — |
| 2023-09-21 | $10.69 | $10.69 | 8,600 | — | — |
| 2023-09-20 | $10.84 | $10.84 | 7,700 | — | — |
| 2023-09-19 | $11.09 | $11.09 | 3,900 | — | — |
| 2023-09-18 | $11.17 | $11.17 | 16,100 | — | — |
| 2023-09-15 | $11.67 | $11.67 | 32,100 | — | — |
| 2023-09-14 | $11.14 | $11.14 | 9,600 | — | — |
| 2023-09-13 | $10.63 | $10.63 | 7,100 | — | — |
| 2023-09-12 | $10.70 | $10.70 | 5,700 | — | — |
| 2023-09-11 | $10.77 | $10.77 | 11,200 | — | — |
| 2023-09-08 | $10.77 | $10.77 | 8,300 | — | — |
| 2023-09-07 | $10.70 | $10.70 | 44,100 | — | — |
| 2023-09-06 | $11.17 | $11.17 | 12,100 | — | — |
| 2023-09-05 | $11.30 | $11.30 | 9,500 | — | — |
| 2023-09-01 | $11.13 | $11.13 | 10,300 | — | — |
| 2023-08-31 | $10.97 | $10.97 | 33,100 | — | — |
| 2023-08-30 | $11.05 | $11.05 | 20,700 | — | — |
| 2023-08-29 | $11.30 | $11.30 | 2,500 | — | — |
| 2023-08-28 | $11.15 | $11.15 | 9,200 | — | — |
| 2023-08-25 | $11.06 | $11.06 | 6,600 | — | — |
| 2023-08-24 | $11.03 | $11.03 | 6,600 | — | — |
| 2023-08-23 | $10.91 | $10.91 | 7,100 | — | — |
| 2023-08-22 | $11.03 | $11.03 | 6,900 | — | — |
| 2023-08-21 | $11.02 | $11.02 | 6,100 | — | — |
| 2023-08-18 | $11.18 | $11.18 | 16,600 | — | — |
| 2023-08-17 | $11.07 | $11.07 | 13,400 | — | — |
| 2023-08-16 | $11.19 | $11.19 | 13,900 | — | — |
| 2023-08-15 | $11.11 | $11.11 | 99,900 | — | — |
| 2023-08-14 | $11.30 | $11.30 | 8,800 | — | — |
| 2023-08-11 | $11.46 | $11.46 | 34,000 | — | — |
| 2023-08-10 | $11.46 | $11.46 | 13,800 | — | — |
| 2023-08-09 | $11.28 | $11.28 | 9,600 | — | — |
| 2023-08-08 | $11.32 | $11.32 | 4,700 | — | — |
| 2023-08-07 | $11.33 | $11.33 | 3,800 | — | — |
| 2023-08-04 | $11.10 | $11.10 | 4,200 | — | — |
| 2023-08-03 | $11.33 | $11.33 | 12,100 | — | — |
| 2023-08-02 | $11.20 | $11.20 | 15,400 | — | — |
| 2023-08-01 | $11.25 | $11.25 | 22,200 | — | — |
| 2023-07-31 | $10.96 | $10.96 | 49,500 | — | — |
| 2023-07-28 | $10.92 | $10.92 | 44,600 | — | — |
| 2023-07-27 | $12.09 | $12.09 | 13,500 | — | — |
| 2023-07-26 | $11.77 | $11.77 | 8,200 | — | — |
| 2023-07-25 | $11.62 | $11.62 | 19,800 | — | — |
| 2023-07-24 | $11.70 | $11.70 | 20,600 | — | — |
| 2023-07-21 | $11.69 | $11.69 | 16,800 | — | — |
| 2023-07-20 | $12.00 | $12.00 | 30,500 | — | — |
| 2023-07-19 | $11.61 | $11.61 | 15,000 | — | — |
| 2023-07-18 | $11.89 | $11.89 | 8,700 | — | — |
| 2023-07-17 | $11.23 | $11.23 | 6,400 | — | — |
| 2023-07-14 | $10.97 | $10.97 | 16,200 | — | — |
| 2023-07-13 | $10.98 | $10.98 | 10,000 | — | — |
| 2023-07-12 | $11.10 | $11.10 | 15,900 | — | — |
| 2023-07-11 | $10.89 | $10.89 | 4,600 | — | — |
| 2023-07-10 | $10.70 | $10.70 | 9,900 | — | — |
| 2023-07-07 | $10.87 | $10.87 | 31,500 | — | — |
| 2023-07-06 | $10.31 | $10.31 | 9,500 | — | — |
| 2023-07-05 | $10.52 | $10.52 | 6,400 | — | — |
| 2023-07-03 | $10.46 | $10.46 | 1,600 | — | — |
| 2023-06-30 | $10.20 | $10.20 | 11,200 | — | — |
| 2023-06-29 | $10.42 | $10.42 | 4,500 | — | — |
| 2023-06-28 | $10.30 | $10.30 | 13,100 | — | — |
| 2023-06-27 | $10.40 | $10.40 | 24,700 | — | — |
| 2023-06-26 | $10.40 | $10.40 | 18,200 | — | — |
| 2023-06-23 | $10.78 | $10.78 | 96,200 | — | — |
| 2023-06-22 | $10.94 | $10.94 | 25,800 | — | — |
| 2023-06-21 | $10.48 | $10.48 | 9,500 | — | — |
| 2023-06-20 | $10.52 | $10.52 | 18,500 | — | — |
| 2023-06-16 | $10.45 | $10.45 | 51,300 | — | — |
| 2023-06-15 | $10.64 | $10.64 | 11,400 | — | — |
| 2023-06-14 | $10.34 | $10.34 | 93,800 | — | — |
| 2023-06-13 | $10.32 | $10.32 | 29,500 | — | — |
| 2023-06-12 | $10.32 | $10.32 | 8,000 | — | — |
| 2023-06-09 | $10.70 | $10.70 | 6,800 | — | — |
| 2023-06-08 | $10.72 | $10.72 | 11,100 | — | — |
| 2023-06-07 | $10.10 | $10.10 | 46,600 | — | — |
| 2023-06-06 | $9.96 | $9.96 | 44,900 | — | — |
| 2023-06-05 | $9.52 | $9.52 | 32,200 | — | — |
| 2023-06-02 | $10.23 | $10.23 | 21,500 | — | — |
| 2023-06-01 | $9.86 | $9.86 | 29,300 | — | — |
| 2023-05-31 | $9.92 | $9.92 | 10,600 | — | — |
| 2023-05-30 | $10.00 | $10.00 | 13,100 | — | — |
| 2023-05-26 | $9.87 | $9.87 | 8,400 | — | — |
| 2023-05-25 | $9.75 | $9.75 | 18,400 | — | — |
| 2023-05-24 | $9.91 | $9.91 | 15,500 | — | — |
| 2023-05-23 | $10.10 | $10.10 | 21,100 | — | — |
| 2023-05-22 | $9.96 | $9.96 | 17,100 | — | — |
| 2023-05-19 | $9.56 | $9.56 | 9,800 | — | — |
| 2023-05-18 | $9.82 | $9.82 | 25,300 | — | — |
| 2023-05-17 | $9.65 | $9.65 | 20,400 | — | — |
| 2023-05-16 | $9.22 | $9.22 | 8,800 | — | — |
| 2023-05-15 | $9.04 | $9.04 | 5,300 | — | — |
| 2023-05-12 | $9.06 | $9.06 | 8,200 | — | — |
| 2023-05-11 | $9.05 | $9.05 | 11,900 | — | — |
| 2023-05-10 | $9.18 | $9.18 | 24,600 | — | — |
| 2023-05-09 | $9.01 | $9.01 | 16,000 | — | — |
| 2023-05-08 | $8.94 | $8.94 | 14,600 | — | — |
| 2023-05-05 | $9.08 | $9.08 | 4,900 | — | — |
| 2023-05-04 | $8.91 | $8.91 | 48,900 | — | — |
| 2023-05-03 | $9.05 | $9.05 | 21,600 | — | — |
| 2023-05-02 | $8.86 | $8.86 | 29,100 | — | — |
| 2023-05-01 | $9.34 | $9.34 | 27,200 | — | — |
| 2023-04-28 | $9.52 | $9.52 | 16,800 | — | — |
| 2023-04-27 | $9.61 | $9.61 | 20,800 | — | — |
| 2023-04-26 | $9.65 | $9.65 | 7,500 | — | — |
| 2023-04-25 | $9.61 | $9.61 | 7,100 | — | — |
| 2023-04-24 | $9.61 | $9.61 | 13,600 | — | — |
| 2023-04-21 | $9.69 | $9.69 | 13,700 | — | — |
| 2023-04-20 | $9.77 | $9.77 | 60,900 | — | — |
| 2023-04-19 | $9.71 | $9.71 | 13,600 | — | — |
| 2023-04-18 | $9.47 | $9.47 | 6,200 | — | — |
| 2023-04-17 | $9.62 | $9.62 | 18,900 | — | — |
| 2023-04-14 | $9.58 | $9.58 | 13,200 | — | — |
| 2023-04-13 | $9.75 | $9.75 | 14,500 | — | — |
| 2023-04-12 | $9.66 | $9.66 | 29,200 | — | — |
| 2023-04-11 | $9.76 | $9.76 | 11,500 | — | — |
| 2023-04-10 | $9.88 | $9.88 | 14,600 | — | — |
| 2023-04-06 | $9.88 | $9.88 | 10,400 | — | — |
| 2023-04-05 | $9.96 | $9.96 | 8,600 | — | — |
| 2023-04-04 | $9.96 | $9.96 | 25,400 | — | — |
| 2023-04-03 | $10.31 | $10.31 | 23,400 | — | — |
| 2023-03-31 | $9.89 | $9.89 | 30,200 | — | — |
| 2023-03-30 | $10.05 | $10.05 | 24,700 | — | — |
| 2023-03-29 | $10.44 | $10.44 | 13,600 | — | — |
| 2023-03-28 | $10.67 | $10.67 | 26,300 | — | — |
| 2023-03-27 | $10.87 | $10.87 | 6,600 | — | — |
| 2023-03-24 | $10.87 | $10.87 | 9,300 | — | — |
| 2023-03-23 | $11.00 | $11.00 | 9,400 | — | — |
| 2023-03-22 | $11.02 | $11.02 | 5,900 | — | — |
| 2023-03-21 | $11.18 | $11.18 | 76,300 | — | — |
| 2023-03-20 | $11.10 | $11.10 | 9,900 | — | — |
| 2023-03-17 | $11.06 | $11.06 | 59,400 | — | — |
| 2023-03-16 | $11.41 | $11.41 | 14,600 | — | — |
| 2023-03-15 | $10.99 | $10.99 | 15,600 | — | — |
| 2023-03-14 | $10.93 | $10.93 | 12,900 | — | — |
| 2023-03-13 | $10.89 | $10.89 | 283,500 | — | — |
| 2023-03-10 | $12.13 | $12.13 | 25,800 | — | — |
| 2023-03-09 | $12.54 | $12.54 | 7,000 | — | — |
| 2023-03-08 | $12.67 | $12.67 | 7,400 | — | — |
| 2023-03-07 | $12.49 | $12.49 | 6,300 | — | — |
| 2023-03-06 | $12.58 | $12.58 | 29,600 | — | — |
| 2023-03-03 | $12.57 | $12.57 | 22,000 | — | — |
| 2023-03-02 | $12.69 | $12.69 | 8,800 | — | — |
| 2023-03-01 | $12.63 | $12.63 | 4,800 | — | — |
| 2023-02-28 | $12.71 | $12.71 | 10,100 | — | — |
| 2023-02-27 | $12.48 | $12.48 | 13,200 | — | — |
| 2023-02-24 | $12.45 | $12.45 | 5,800 | — | — |
| 2023-02-23 | $12.50 | $12.50 | 9,200 | — | — |
| 2023-02-22 | $12.50 | $12.50 | 21,900 | — | — |
| 2023-02-21 | $12.51 | $12.51 | 8,000 | — | — |
| 2023-02-17 | $12.43 | $12.43 | 11,000 | — | — |
| 2023-02-16 | $12.44 | $12.44 | 13,300 | — | — |
| 2023-02-15 | $12.48 | $12.48 | 27,400 | — | — |
| 2023-02-14 | $12.33 | $12.33 | 6,800 | — | — |
| 2023-02-13 | $12.42 | $12.42 | 24,000 | — | — |
| 2023-02-10 | $12.34 | $12.34 | 14,500 | — | — |
| 2023-02-09 | $12.01 | $12.01 | 653,200 | — | — |
| 2023-02-08 | $11.97 | $11.97 | 8,600 | — | — |
| 2023-02-07 | $11.87 | $11.87 | 310,500 | — | — |
| 2023-02-06 | $12.05 | $12.05 | 23,300 | — | — |
| 2023-02-03 | $12.43 | $12.43 | 12,800 | — | — |
| 2023-02-02 | $12.59 | $12.59 | 10,900 | — | — |
| 2023-02-01 | $12.60 | $12.60 | 16,300 | — | — |
| 2023-01-31 | $12.00 | $12.00 | 14,700 | — | — |
| 2023-01-30 | $12.15 | $12.15 | 9,900 | — | — |
| 2023-01-27 | $12.22 | $12.22 | 14,400 | — | — |
| 2023-01-26 | $12.50 | $12.50 | 7,000 | — | — |
| 2023-01-25 | $12.46 | $12.46 | 5,400 | — | — |
| 2023-01-24 | $12.33 | $12.33 | 4,500 | — | — |
| 2023-01-23 | $12.40 | $12.40 | 4,500 | — | — |
| 2023-01-20 | $12.48 | $12.48 | 17,000 | — | — |
| 2023-01-19 | $12.42 | $12.42 | 17,400 | — | — |
| 2023-01-18 | $12.59 | $12.58 | 9,000 | — | — |
| 2023-01-17 | $12.60 | $12.60 | 5,100 | — | — |
| 2023-01-13 | $12.36 | $12.36 | 6,600 | — | — |
| 2023-01-12 | $12.50 | $12.50 | 20,300 | — | — |
| 2023-01-11 | $12.34 | $12.34 | 11,400 | — | — |
| 2023-01-10 | $12.46 | $12.46 | 5,700 | — | — |
| 2023-01-09 | $12.23 | $12.23 | 5,600 | — | — |
| 2023-01-06 | $12.51 | $12.51 | 4,900 | — | — |
| 2023-01-05 | $12.29 | $12.29 | 3,300 | — | — |
| 2023-01-04 | $12.16 | $12.16 | 6,300 | — | — |
| 2023-01-03 | $12.25 | $12.25 | 4,100 | — | — |