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
- 2021-01-28 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 | $13.12 | 6,600 | — | — |
| 2023-12-28 | $10.99 | $13.17 | 115,600 | — | — |
| 2023-12-27 | $11.00 | $13.18 | 146,700 | — | — |
| 2023-12-26 | $10.82 | $12.97 | 28,300 | — | — |
| 2023-12-22 | $10.62 | $12.73 | 138,100 | — | — |
| 2023-12-21 | $10.66 | $12.77 | 160,700 | — | — |
| 2023-12-20 | $10.44 | $12.51 | 65,100 | — | — |
| 2023-12-19 | $10.70 | $12.82 | 175,400 | — | — |
| 2023-12-18 | $10.52 | $12.61 | 156,600 | — | — |
| 2023-12-15 | $10.43 | $12.50 | 70,900 | — | — |
| 2023-12-14 | $10.50 | $12.58 | 32,800 | — | — |
| 2023-12-13 | $10.32 | $12.37 | 29,100 | — | — |
| 2023-12-12 | $10.09 | $12.09 | 38,700 | — | — |
| 2023-12-11 | $10.29 | $12.33 | 26,000 | — | — |
| 2023-12-08 | $10.49 | $12.57 | 16,100 | — | — |
| 2023-12-07 | $10.50 | $12.58 | 28,800 | — | — |
| 2023-12-06 | $10.52 | $12.61 | 34,100 | — | — |
| 2023-12-05 | $10.55 | $12.64 | 21,200 | — | — |
| 2023-12-04 | $10.50 | $12.58 | 13,200 | — | — |
| 2023-12-01 | $10.53 | $12.62 | 50,400 | — | — |
| 2023-11-30 | $10.09 | $12.09 | 7,900 | — | — |
| 2023-11-29 | $10.04 | $12.03 | 14,200 | — | — |
| 2023-11-28 | $10.12 | $12.13 | 7,800 | — | — |
| 2023-11-27 | $10.38 | $12.44 | 14,800 | — | — |
| 2023-11-24 | $10.06 | $12.05 | 6,800 | — | — |
| 2023-11-22 | $10.30 | $12.34 | 5,000 | — | — |
| 2023-11-21 | $10.01 | $11.99 | 11,700 | — | — |
| 2023-11-20 | $10.49 | $12.37 | 30,600 | — | — |
| 2023-11-17 | $10.23 | $12.06 | 40,400 | — | — |
| 2023-11-16 | $10.59 | $12.48 | 36,800 | — | — |
| 2023-11-15 | $10.04 | $11.84 | 179,500 | — | — |
| 2023-11-14 | $10.59 | $12.48 | 20,700 | — | — |
| 2023-11-13 | $10.13 | $11.94 | 11,900 | — | — |
| 2023-11-10 | $10.20 | $12.02 | 12,000 | — | — |
| 2023-11-09 | $10.31 | $12.15 | 27,300 | — | — |
| 2023-11-08 | $10.31 | $12.15 | 32,000 | — | — |
| 2023-11-07 | $10.03 | $11.82 | 60,300 | — | — |
| 2023-11-06 | $10.27 | $12.11 | 8,300 | — | — |
| 2023-11-03 | $10.25 | $12.08 | 86,100 | — | — |
| 2023-11-02 | $10.14 | $11.95 | 86,300 | — | — |
| 2023-11-01 | $10.12 | $11.93 | 18,700 | — | — |
| 2023-10-31 | $9.81 | $11.56 | 7,200 | — | — |
| 2023-10-30 | $9.64 | $11.36 | 26,000 | — | — |
| 2023-10-27 | $9.70 | $11.43 | 36,600 | — | — |
| 2023-10-26 | $9.75 | $11.49 | 40,400 | — | — |
| 2023-10-25 | $9.97 | $11.75 | 54,700 | — | — |
| 2023-10-24 | $10.04 | $11.84 | 19,100 | — | — |
| 2023-10-23 | $10.00 | $11.79 | 25,300 | — | — |
| 2023-10-20 | $9.89 | $11.66 | 22,800 | — | — |
| 2023-10-19 | $9.93 | $11.71 | 73,000 | — | — |
| 2023-10-18 | $10.20 | $12.02 | 34,400 | — | — |
| 2023-10-17 | $10.24 | $12.07 | 77,200 | — | — |
| 2023-10-16 | $10.32 | $12.17 | 28,200 | — | — |
| 2023-10-13 | $10.21 | $12.04 | 41,300 | — | — |
| 2023-10-12 | $10.58 | $12.47 | 58,400 | — | — |
| 2023-10-11 | $10.99 | $12.96 | 113,200 | — | — |
| 2023-10-10 | $10.46 | $12.33 | 40,500 | — | — |
| 2023-10-09 | $10.19 | $12.01 | 34,900 | — | — |
| 2023-10-06 | $10.19 | $12.01 | 20,800 | — | — |
| 2023-10-05 | $10.07 | $11.87 | 44,500 | — | — |
| 2023-10-04 | $10.27 | $12.11 | 96,700 | — | — |
| 2023-10-03 | $10.24 | $12.07 | 98,300 | — | — |
| 2023-10-02 | $10.22 | $12.05 | 22,000 | — | — |
| 2023-09-29 | $10.20 | $12.02 | 59,100 | — | — |
| 2023-09-28 | $10.31 | $12.15 | 29,100 | — | — |
| 2023-09-27 | $10.29 | $12.13 | 50,600 | — | — |
| 2023-09-26 | $10.43 | $12.30 | 46,700 | — | — |
| 2023-09-25 | $10.49 | $12.37 | 34,500 | — | — |
| 2023-09-22 | $10.49 | $12.37 | 27,600 | — | — |
| 2023-09-21 | $10.32 | $12.17 | 25,900 | — | — |
| 2023-09-20 | $10.81 | $12.74 | 60,400 | — | — |
| 2023-09-19 | $10.76 | $12.68 | 32,200 | — | — |
| 2023-09-18 | $10.63 | $12.53 | 36,100 | — | — |
| 2023-09-15 | $10.87 | $12.81 | 286,200 | — | — |
| 2023-09-14 | $10.64 | $12.54 | 47,500 | — | — |
| 2023-09-13 | $10.49 | $12.37 | 68,200 | — | — |
| 2023-09-12 | $10.52 | $12.40 | 34,700 | — | — |
| 2023-09-11 | $10.46 | $12.33 | 72,500 | — | — |
| 2023-09-08 | $10.26 | $12.10 | 43,900 | — | — |
| 2023-09-07 | $10.29 | $12.13 | 90,600 | — | — |
| 2023-09-06 | $10.56 | $12.45 | 213,600 | — | — |
| 2023-09-05 | $10.49 | $12.37 | 231,500 | — | — |
| 2023-09-01 | $10.38 | $12.24 | 55,600 | — | — |
| 2023-08-31 | $10.34 | $12.19 | 74,300 | — | — |
| 2023-08-30 | $10.39 | $12.25 | 57,100 | — | — |
| 2023-08-29 | $10.09 | $11.89 | 54,200 | — | — |
| 2023-08-28 | $10.06 | $11.86 | 70,400 | — | — |
| 2023-08-25 | $9.76 | $11.51 | 52,500 | — | — |
| 2023-08-24 | $9.72 | $11.46 | 87,600 | — | — |
| 2023-08-23 | $9.85 | $11.61 | 93,600 | — | — |
| 2023-08-22 | $9.73 | $11.23 | 122,200 | — | — |
| 2023-08-21 | $9.64 | $11.13 | 46,500 | — | — |
| 2023-08-18 | $9.68 | $11.18 | 78,600 | — | — |
| 2023-08-17 | $9.41 | $10.87 | 51,200 | — | — |
| 2023-08-16 | $9.50 | $10.97 | 66,700 | — | — |
| 2023-08-15 | $9.60 | $11.08 | 109,000 | — | — |
| 2023-08-14 | $9.65 | $11.14 | 185,000 | — | — |
| 2023-08-11 | $9.87 | $11.40 | 158,200 | — | — |
| 2023-08-10 | $9.64 | $11.13 | 113,300 | — | — |
| 2023-08-09 | $9.80 | $11.32 | 296,600 | — | — |
| 2023-08-08 | $9.89 | $11.42 | 156,900 | — | — |
| 2023-08-07 | $10.03 | $11.58 | 111,300 | — | — |
| 2023-08-04 | $9.99 | $11.53 | 79,400 | — | — |
| 2023-08-03 | $10.18 | $11.75 | 248,000 | — | — |
| 2023-08-02 | $9.99 | $11.53 | 102,300 | — | — |
| 2023-08-01 | $10.27 | $11.86 | 76,400 | — | — |
| 2023-07-31 | $10.31 | $11.90 | 45,700 | — | — |
| 2023-07-28 | $10.49 | $12.11 | 74,900 | — | — |
| 2023-07-27 | $10.22 | $11.80 | 54,900 | — | — |
| 2023-07-26 | $10.40 | $12.01 | 57,300 | — | — |
| 2023-07-25 | $9.95 | $11.49 | 39,500 | — | — |
| 2023-07-24 | $10.18 | $11.75 | 46,000 | — | — |
| 2023-07-21 | $9.78 | $11.29 | 78,100 | — | — |
| 2023-07-20 | $10.02 | $11.57 | 37,700 | — | — |
| 2023-07-19 | $9.88 | $11.41 | 83,700 | — | — |
| 2023-07-18 | $10.05 | $11.60 | 45,400 | — | — |
| 2023-07-17 | $10.09 | $11.65 | 45,000 | — | — |
| 2023-07-14 | $9.92 | $11.45 | 178,000 | — | — |
| 2023-07-13 | $10.04 | $11.59 | 99,600 | — | — |
| 2023-07-12 | $9.76 | $11.27 | 70,300 | — | — |
| 2023-07-11 | $9.50 | $10.97 | 56,300 | — | — |
| 2023-07-10 | $9.77 | $11.28 | 72,800 | — | — |
| 2023-07-07 | $9.84 | $11.36 | 70,500 | — | — |
| 2023-07-06 | $9.10 | $10.51 | 54,100 | — | — |
| 2023-07-05 | $9.54 | $11.02 | 90,600 | — | — |
| 2023-07-03 | $9.43 | $10.89 | 40,800 | — | — |
| 2023-06-30 | $9.32 | $10.76 | 55,500 | — | — |
| 2023-06-29 | $9.01 | $10.40 | 44,400 | — | — |
| 2023-06-28 | $9.52 | $10.99 | 31,100 | — | — |
| 2023-06-27 | $9.16 | $10.58 | 28,600 | — | — |
| 2023-06-26 | $9.20 | $10.62 | 19,300 | — | — |
| 2023-06-23 | $9.15 | $10.56 | 38,800 | — | — |
| 2023-06-22 | $9.16 | $10.58 | 42,000 | — | — |
| 2023-06-21 | $9.33 | $10.77 | 36,600 | — | — |
| 2023-06-20 | $9.12 | $10.53 | 19,600 | — | — |
| 2023-06-16 | $9.16 | $10.58 | 48,500 | — | — |
| 2023-06-15 | $9.18 | $10.60 | 98,400 | — | — |
| 2023-06-14 | $8.93 | $10.31 | 24,300 | — | — |
| 2023-06-13 | $9.05 | $10.45 | 44,500 | — | — |
| 2023-06-12 | $9.08 | $10.48 | 54,500 | — | — |
| 2023-06-09 | $8.95 | $10.33 | 43,000 | — | — |
| 2023-06-08 | $8.82 | $10.18 | 58,500 | — | — |
| 2023-06-07 | $8.44 | $9.75 | 107,500 | — | — |
| 2023-06-06 | $8.56 | $9.88 | 68,400 | — | — |
| 2023-06-05 | $8.33 | $9.62 | 82,600 | — | — |
| 2023-06-02 | $8.03 | $9.27 | 197,800 | — | — |
| 2023-06-01 | $8.24 | $9.51 | 63,200 | — | — |
| 2023-05-31 | $8.03 | $9.27 | 79,500 | — | — |
| 2023-05-30 | $8.09 | $9.34 | 45,300 | — | — |
| 2023-05-26 | $8.30 | $9.58 | 27,300 | — | — |
| 2023-05-25 | $8.41 | $9.71 | 113,300 | — | — |
| 2023-05-24 | $8.48 | $9.79 | 97,800 | — | — |
| 2023-05-23 | $8.06 | $9.12 | 92,100 | — | — |
| 2023-05-22 | $8.59 | $9.72 | 62,500 | — | — |
| 2023-05-19 | $8.71 | $9.86 | 115,900 | — | — |
| 2023-05-18 | $8.55 | $9.68 | 64,900 | — | — |
| 2023-05-17 | $8.53 | $9.65 | 88,500 | — | — |
| 2023-05-16 | $8.03 | $9.08 | 106,500 | — | — |
| 2023-05-15 | $7.70 | $8.71 | 111,700 | — | — |
| 2023-05-12 | $8.00 | $9.05 | 59,700 | — | — |
| 2023-05-11 | $8.04 | $9.10 | 30,800 | — | — |
| 2023-05-10 | $8.19 | $9.27 | 32,800 | — | — |
| 2023-05-09 | $8.14 | $9.21 | 25,100 | — | — |
| 2023-05-08 | $7.94 | $8.99 | 162,200 | — | — |
| 2023-05-05 | $8.02 | $9.08 | 20,700 | — | — |
| 2023-05-04 | $7.97 | $9.02 | 32,200 | — | — |
| 2023-05-03 | $8.02 | $9.08 | 34,700 | — | — |
| 2023-05-02 | $7.80 | $8.83 | 53,700 | — | — |
| 2023-05-01 | $8.08 | $9.14 | 22,400 | — | — |
| 2023-04-28 | $8.21 | $9.29 | 25,800 | — | — |
| 2023-04-27 | $8.10 | $9.17 | 14,700 | — | — |
| 2023-04-26 | $8.12 | $9.19 | 56,400 | — | — |
| 2023-04-25 | $8.27 | $9.36 | 18,900 | — | — |
| 2023-04-24 | $8.59 | $9.72 | 17,300 | — | — |
| 2023-04-21 | $8.25 | $9.34 | 25,200 | — | — |
| 2023-04-20 | $8.43 | $9.54 | 19,400 | — | — |
| 2023-04-19 | $8.41 | $9.52 | 7,800 | — | — |
| 2023-04-18 | $8.50 | $9.62 | 20,400 | — | — |
| 2023-04-17 | $8.52 | $9.64 | 17,500 | — | — |
| 2023-04-14 | $8.90 | $10.07 | 31,200 | — | — |
| 2023-04-13 | $8.65 | $9.79 | 15,400 | — | — |
| 2023-04-12 | $8.55 | $9.68 | 25,800 | — | — |
| 2023-04-11 | $8.52 | $9.64 | 19,300 | — | — |
| 2023-04-10 | $8.20 | $9.28 | 6,700 | — | — |
| 2023-04-06 | $8.08 | $9.14 | 11,200 | — | — |
| 2023-04-05 | $8.13 | $9.20 | 25,200 | — | — |
| 2023-04-04 | $8.41 | $9.52 | 17,500 | — | — |
| 2023-04-03 | $8.10 | $9.17 | 15,100 | — | — |
| 2023-03-31 | $8.13 | $9.20 | 30,700 | — | — |
| 2023-03-30 | $8.15 | $9.22 | 15,400 | — | — |
| 2023-03-29 | $8.61 | $9.74 | 29,900 | — | — |
| 2023-03-28 | $8.10 | $9.17 | 15,600 | — | — |
| 2023-03-27 | $8.28 | $9.37 | 61,500 | — | — |
| 2023-03-24 | $8.05 | $9.11 | 16,800 | — | — |
| 2023-03-23 | $8.04 | $9.10 | 34,100 | — | — |
| 2023-03-22 | $8.50 | $9.62 | 19,500 | — | — |
| 2023-03-21 | $8.45 | $9.56 | 32,700 | — | — |
| 2023-03-20 | $8.38 | $9.48 | 35,600 | — | — |
| 2023-03-17 | $8.20 | $9.28 | 106,000 | — | — |
| 2023-03-16 | $8.79 | $9.95 | 29,000 | — | — |
| 2023-03-15 | $8.75 | $9.90 | 26,000 | — | — |
| 2023-03-14 | $8.90 | $10.07 | 22,700 | — | — |
| 2023-03-13 | $8.78 | $9.94 | 32,100 | — | — |
| 2023-03-10 | $9.00 | $10.19 | 19,900 | — | — |
| 2023-03-09 | $9.00 | $10.19 | 38,300 | — | — |
| 2023-03-08 | $9.35 | $10.58 | 23,400 | — | — |
| 2023-03-07 | $9.30 | $10.52 | 16,000 | — | — |
| 2023-03-06 | $9.34 | $10.57 | 31,800 | — | — |
| 2023-03-03 | $9.69 | $10.97 | 18,900 | — | — |
| 2023-03-02 | $9.29 | $10.51 | 28,100 | — | — |
| 2023-03-01 | $9.80 | $11.09 | 11,000 | — | — |
| 2023-02-28 | $10.00 | $11.32 | 51,800 | — | — |
| 2023-02-27 | $9.95 | $11.07 | 14,700 | — | — |
| 2023-02-24 | $9.82 | $10.92 | 20,700 | — | — |
| 2023-02-23 | $10.29 | $11.45 | 18,400 | — | — |
| 2023-02-22 | $9.90 | $11.01 | 25,100 | — | — |
| 2023-02-21 | $9.75 | $10.85 | 30,800 | — | — |
| 2023-02-17 | $10.16 | $11.30 | 73,300 | — | — |
| 2023-02-16 | $10.41 | $11.58 | 32,800 | — | — |
| 2023-02-15 | $10.72 | $11.92 | 20,700 | — | — |
| 2023-02-14 | $11.27 | $12.54 | 30,200 | — | — |
| 2023-02-13 | $10.90 | $12.12 | 28,200 | — | — |
| 2023-02-10 | $10.05 | $11.18 | 15,400 | — | — |
| 2023-02-09 | $10.81 | $12.02 | 41,900 | — | — |
| 2023-02-08 | $10.18 | $11.32 | 18,300 | — | — |
| 2023-02-07 | $10.40 | $11.57 | 19,300 | — | — |
| 2023-02-06 | $10.59 | $11.78 | 34,000 | — | — |
| 2023-02-03 | $10.40 | $11.57 | 32,700 | — | — |
| 2023-02-02 | $9.70 | $10.79 | 85,900 | — | — |
| 2023-02-01 | $9.46 | $10.52 | 43,100 | — | — |
| 2023-01-31 | $9.60 | $10.68 | 35,400 | — | — |
| 2023-01-30 | $9.20 | $10.23 | 26,500 | — | — |
| 2023-01-27 | $9.51 | $10.58 | 22,700 | — | — |
| 2023-01-26 | $9.68 | $10.77 | 26,800 | — | — |
| 2023-01-25 | $9.11 | $10.13 | 13,400 | — | — |
| 2023-01-24 | $9.18 | $10.21 | 20,700 | — | — |
| 2023-01-23 | $8.97 | $9.98 | 8,900 | — | — |
| 2023-01-20 | $9.10 | $10.12 | 18,400 | — | — |
| 2023-01-19 | $9.00 | $10.01 | 8,200 | — | — |
| 2023-01-18 | $9.16 | $10.19 | 17,200 | — | — |
| 2023-01-17 | $9.26 | $10.30 | 30,500 | — | — |
| 2023-01-13 | $9.73 | $10.82 | 27,000 | — | — |
| 2023-01-12 | $9.52 | $10.59 | 75,900 | — | — |
| 2023-01-11 | $8.70 | $9.68 | 54,200 | — | — |
| 2023-01-10 | $8.79 | $9.78 | 42,700 | — | — |
| 2023-01-09 | $8.57 | $9.53 | 82,200 | — | — |
| 2023-01-06 | $8.62 | $9.59 | 42,800 | — | — |
| 2023-01-05 | $8.40 | $9.34 | 77,900 | — | — |
| 2023-01-04 | $8.81 | $9.80 | 13,400 | — | — |
| 2023-01-03 | $8.80 | $9.79 | 45,100 | — | — |