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
- 2022-09-20 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 | $11.02 | $11.02 | 453,900 | — | — |
| 2023-12-28 | $11.13 | $11.13 | 509,300 | — | — |
| 2023-12-27 | $11.05 | $11.05 | 223,300 | — | — |
| 2023-12-26 | $11.08 | $11.08 | 352,400 | — | — |
| 2023-12-22 | $10.68 | $10.68 | 1,156,100 | — | — |
| 2023-12-21 | $10.67 | $10.67 | 197,800 | — | — |
| 2023-12-20 | $10.63 | $10.63 | 301,900 | — | — |
| 2023-12-19 | $10.83 | $10.83 | 507,800 | — | — |
| 2023-12-18 | $10.90 | $10.90 | 595,400 | — | — |
| 2023-12-15 | $10.53 | $10.53 | 1,949,600 | — | — |
| 2023-12-14 | $10.55 | $10.55 | 850,700 | — | — |
| 2023-12-13 | $10.33 | $10.33 | 616,400 | — | — |
| 2023-12-12 | $10.25 | $10.25 | 537,700 | — | — |
| 2023-12-11 | $10.24 | $10.24 | 491,100 | — | — |
| 2023-12-08 | $9.92 | $9.92 | 377,600 | — | — |
| 2023-12-07 | $9.92 | $9.92 | 374,300 | — | — |
| 2023-12-06 | $9.96 | $9.96 | 655,900 | — | — |
| 2023-12-05 | $10.08 | $10.08 | 409,300 | — | — |
| 2023-12-04 | $10.47 | $10.47 | 557,600 | — | — |
| 2023-12-01 | $10.11 | $10.11 | 686,400 | — | — |
| 2023-11-30 | $10.32 | $10.32 | 387,400 | — | — |
| 2023-11-29 | $10.65 | $10.65 | 497,500 | — | — |
| 2023-11-28 | $10.42 | $10.42 | 899,700 | — | — |
| 2023-11-27 | $10.85 | $10.85 | 852,500 | — | — |
| 2023-11-24 | $10.94 | $10.94 | 796,700 | — | — |
| 2023-11-22 | $10.54 | $10.54 | 1,239,800 | — | — |
| 2023-11-21 | $10.44 | $10.44 | 2,243,100 | — | — |
| 2023-11-20 | $10.65 | $10.65 | 2,129,100 | — | — |
| 2023-11-17 | $10.60 | $10.60 | 500,400 | — | — |
| 2023-11-16 | $10.36 | $10.36 | 391,000 | — | — |
| 2023-11-15 | $10.04 | $10.04 | 532,800 | — | — |
| 2023-11-14 | $9.34 | $9.34 | 660,400 | — | — |
| 2023-11-13 | $8.58 | $8.58 | 219,700 | — | — |
| 2023-11-10 | $8.69 | $8.69 | 308,200 | — | — |
| 2023-11-09 | $8.63 | $8.63 | 208,700 | — | — |
| 2023-11-08 | $8.90 | $8.90 | 159,000 | — | — |
| 2023-11-07 | $8.78 | $8.78 | 344,900 | — | — |
| 2023-11-06 | $8.83 | $8.83 | 172,900 | — | — |
| 2023-11-03 | $8.85 | $8.85 | 236,500 | — | — |
| 2023-11-02 | $8.49 | $8.49 | 236,100 | — | — |
| 2023-11-01 | $8.23 | $8.23 | 167,000 | — | — |
| 2023-10-31 | $8.49 | $8.49 | 262,800 | — | — |
| 2023-10-30 | $8.22 | $8.22 | 328,000 | — | — |
| 2023-10-27 | $8.12 | $8.12 | 265,600 | — | — |
| 2023-10-26 | $8.33 | $8.33 | 315,500 | — | — |
| 2023-10-25 | $8.39 | $8.39 | 144,400 | — | — |
| 2023-10-24 | $8.59 | $8.59 | 308,000 | — | — |
| 2023-10-23 | $8.51 | $8.51 | 287,200 | — | — |
| 2023-10-20 | $8.50 | $8.50 | 269,300 | — | — |
| 2023-10-19 | $8.64 | $8.64 | 386,600 | — | — |
| 2023-10-18 | $8.81 | $8.81 | 146,700 | — | — |
| 2023-10-17 | $8.95 | $8.95 | 284,100 | — | — |
| 2023-10-16 | $8.79 | $8.79 | 266,700 | — | — |
| 2023-10-13 | $8.71 | $8.71 | 222,200 | — | — |
| 2023-10-12 | $8.83 | $8.83 | 238,800 | — | — |
| 2023-10-11 | $9.09 | $9.09 | 125,700 | — | — |
| 2023-10-10 | $9.26 | $9.26 | 174,400 | — | — |
| 2023-10-09 | $9.09 | $9.09 | 230,500 | — | — |
| 2023-10-06 | $9.02 | $9.02 | 160,600 | — | — |
| 2023-10-05 | $9.13 | $9.13 | 219,400 | — | — |
| 2023-10-04 | $9.32 | $9.32 | 207,200 | — | — |
| 2023-10-03 | $9.54 | $9.54 | 167,800 | — | — |
| 2023-10-02 | $9.67 | $9.67 | 193,300 | — | — |
| 2023-09-29 | $9.86 | $9.86 | 252,700 | — | — |
| 2023-09-28 | $9.53 | $9.53 | 221,300 | — | — |
| 2023-09-27 | $9.61 | $9.61 | 150,100 | — | — |
| 2023-09-26 | $9.50 | $9.50 | 145,000 | — | — |
| 2023-09-25 | $9.95 | $9.95 | 143,500 | — | — |
| 2023-09-22 | $9.98 | $9.98 | 201,300 | — | — |
| 2023-09-21 | $10.03 | $10.03 | 257,200 | — | — |
| 2023-09-20 | $9.83 | $9.83 | 147,600 | — | — |
| 2023-09-19 | $10.11 | $10.11 | 137,700 | — | — |
| 2023-09-18 | $10.49 | $10.49 | 167,300 | — | — |
| 2023-09-15 | $10.29 | $10.29 | 477,500 | — | — |
| 2023-09-14 | $10.70 | $10.70 | 294,400 | — | — |
| 2023-09-13 | $10.24 | $10.24 | 129,400 | — | — |
| 2023-09-12 | $10.59 | $10.59 | 131,900 | — | — |
| 2023-09-11 | $10.59 | $10.59 | 121,000 | — | — |
| 2023-09-08 | $10.64 | $10.64 | 146,500 | — | — |
| 2023-09-07 | $10.68 | $10.68 | 162,900 | — | — |
| 2023-09-06 | $11.15 | $11.15 | 131,000 | — | — |
| 2023-09-05 | $11.47 | $11.47 | 247,700 | — | — |
| 2023-09-01 | $11.74 | $11.74 | 160,400 | — | — |
| 2023-08-31 | $11.80 | $11.80 | 223,200 | — | — |
| 2023-08-30 | $12.03 | $12.03 | 125,100 | — | — |
| 2023-08-29 | $11.76 | $11.76 | 85,700 | — | — |
| 2023-08-28 | $11.76 | $11.76 | 88,500 | — | — |
| 2023-08-25 | $11.74 | $11.74 | 69,300 | — | — |
| 2023-08-24 | $11.79 | $11.79 | 113,200 | — | — |
| 2023-08-23 | $12.00 | $12.00 | 109,400 | — | — |
| 2023-08-22 | $12.12 | $12.12 | 92,700 | — | — |
| 2023-08-21 | $11.87 | $11.87 | 147,400 | — | — |
| 2023-08-18 | $12.01 | $12.01 | 166,400 | — | — |
| 2023-08-17 | $11.92 | $11.92 | 187,400 | — | — |
| 2023-08-16 | $12.12 | $12.12 | 194,900 | — | — |
| 2023-08-15 | $12.16 | $12.16 | 189,500 | — | — |
| 2023-08-14 | $11.62 | $11.62 | 234,700 | — | — |
| 2023-08-11 | $11.44 | $11.44 | 264,800 | — | — |
| 2023-08-10 | $11.34 | $11.34 | 394,400 | — | — |
| 2023-08-09 | $12.40 | $12.40 | 177,800 | — | — |
| 2023-08-08 | $12.69 | $12.69 | 168,000 | — | — |
| 2023-08-07 | $12.99 | $12.99 | 156,100 | — | — |
| 2023-08-04 | $13.14 | $13.14 | 95,300 | — | — |
| 2023-08-03 | $13.13 | $13.13 | 111,200 | — | — |
| 2023-08-02 | $13.19 | $13.19 | 86,300 | — | — |
| 2023-08-01 | $13.54 | $13.54 | 147,100 | — | — |
| 2023-07-31 | $13.12 | $13.12 | 105,400 | — | — |
| 2023-07-28 | $12.74 | $12.74 | 93,900 | — | — |
| 2023-07-27 | $12.37 | $12.37 | 94,900 | — | — |
| 2023-07-26 | $12.47 | $12.47 | 85,400 | — | — |
| 2023-07-25 | $12.31 | $12.31 | 118,400 | — | — |
| 2023-07-24 | $12.46 | $12.46 | 165,700 | — | — |
| 2023-07-21 | $12.70 | $12.70 | 147,400 | — | — |
| 2023-07-20 | $12.67 | $12.67 | 117,000 | — | — |
| 2023-07-19 | $13.16 | $13.16 | 118,800 | — | — |
| 2023-07-18 | $13.31 | $13.31 | 88,200 | — | — |
| 2023-07-17 | $13.08 | $13.08 | 113,500 | — | — |
| 2023-07-14 | $12.94 | $12.94 | 112,700 | — | — |
| 2023-07-13 | $13.09 | $13.09 | 157,300 | — | — |
| 2023-07-12 | $13.43 | $13.43 | 143,300 | — | — |
| 2023-07-11 | $13.02 | $13.02 | 146,400 | — | — |
| 2023-07-10 | $13.02 | $13.02 | 169,200 | — | — |
| 2023-07-07 | $12.97 | $12.97 | 218,900 | — | — |
| 2023-07-06 | $12.25 | $12.25 | 164,300 | — | — |
| 2023-07-05 | $12.76 | $12.76 | 188,500 | — | — |
| 2023-07-03 | $13.24 | $13.24 | 98,200 | — | — |
| 2023-06-30 | $13.15 | $13.15 | 137,400 | — | — |
| 2023-06-29 | $13.11 | $13.11 | 145,000 | — | — |
| 2023-06-28 | $13.11 | $13.11 | 127,700 | — | — |
| 2023-06-27 | $12.93 | $12.93 | 241,400 | — | — |
| 2023-06-26 | $12.62 | $12.62 | 232,100 | — | — |
| 2023-06-23 | $12.96 | $12.96 | 916,200 | — | — |
| 2023-06-22 | $12.90 | $12.90 | 161,300 | — | — |
| 2023-06-21 | $12.85 | $12.85 | 181,700 | — | — |
| 2023-06-20 | $12.93 | $12.93 | 194,200 | — | — |
| 2023-06-16 | $12.86 | $12.86 | 793,200 | — | — |
| 2023-06-15 | $13.24 | $13.24 | 397,300 | — | — |
| 2023-06-14 | $12.96 | $12.96 | 254,000 | — | — |
| 2023-06-13 | $13.31 | $13.31 | 441,500 | — | — |
| 2023-06-12 | $12.22 | $12.22 | 269,000 | — | — |
| 2023-06-09 | $11.43 | $11.43 | 127,700 | — | — |
| 2023-06-08 | $11.55 | $11.55 | 235,800 | — | — |
| 2023-06-07 | $11.96 | $11.96 | 285,800 | — | — |
| 2023-06-06 | $11.34 | $11.34 | 255,600 | — | — |
| 2023-06-05 | $11.01 | $11.01 | 242,600 | — | — |
| 2023-06-02 | $10.65 | $10.65 | 254,400 | — | — |
| 2023-06-01 | $10.57 | $10.57 | 705,700 | — | — |
| 2023-05-31 | $11.83 | $11.83 | 1,339,700 | — | — |
| 2023-05-30 | $11.83 | $11.83 | 314,400 | — | — |
| 2023-05-26 | $11.62 | $11.62 | 287,100 | — | — |
| 2023-05-25 | $10.45 | $10.45 | 186,100 | — | — |
| 2023-05-24 | $10.19 | $10.19 | 198,000 | — | — |
| 2023-05-23 | $10.30 | $10.30 | 230,500 | — | — |
| 2023-05-22 | $10.60 | $10.60 | 264,100 | — | — |
| 2023-05-19 | $10.35 | $10.35 | 225,200 | — | — |
| 2023-05-18 | $10.42 | $10.42 | 188,000 | — | — |
| 2023-05-17 | $9.90 | $9.90 | 168,500 | — | — |
| 2023-05-16 | $9.64 | $9.64 | 97,900 | — | — |
| 2023-05-15 | $9.74 | $9.74 | 156,600 | — | — |
| 2023-05-12 | $9.35 | $9.35 | 145,300 | — | — |
| 2023-05-11 | $9.48 | $9.48 | 206,600 | — | — |
| 2023-05-10 | $9.84 | $9.84 | 240,100 | — | — |
| 2023-05-09 | $9.74 | $9.74 | 195,100 | — | — |
| 2023-05-08 | $9.71 | $9.71 | 200,100 | — | — |
| 2023-05-05 | $9.29 | $9.29 | 229,700 | — | — |
| 2023-05-04 | $9.04 | $9.04 | 153,000 | — | — |
| 2023-05-03 | $8.95 | $8.95 | 258,500 | — | — |
| 2023-05-02 | $9.03 | $9.03 | 294,500 | — | — |
| 2023-05-01 | $9.58 | $9.58 | 236,600 | — | — |
| 2023-04-28 | $9.49 | $9.49 | 252,500 | — | — |
| 2023-04-27 | $9.51 | $9.51 | 192,500 | — | — |
| 2023-04-26 | $9.36 | $9.36 | 314,900 | — | — |
| 2023-04-25 | $9.56 | $9.56 | 159,000 | — | — |
| 2023-04-24 | $9.88 | $9.88 | 248,100 | — | — |
| 2023-04-21 | $10.02 | $10.02 | 166,600 | — | — |
| 2023-04-20 | $10.44 | $10.44 | 617,900 | — | — |
| 2023-04-19 | $9.93 | $9.93 | 215,400 | — | — |
| 2023-04-18 | $10.00 | $10.00 | 245,700 | — | — |
| 2023-04-17 | $10.00 | $10.00 | 256,300 | — | — |
| 2023-04-14 | $9.89 | $9.89 | 229,200 | — | — |
| 2023-04-13 | $10.00 | $10.00 | 345,600 | — | — |
| 2023-04-12 | $9.94 | $9.94 | 275,000 | — | — |
| 2023-04-11 | $10.12 | $10.12 | 327,300 | — | — |
| 2023-04-10 | $10.40 | $10.40 | 221,200 | — | — |
| 2023-04-06 | $10.51 | $10.51 | 372,200 | — | — |
| 2023-04-05 | $10.71 | $10.71 | 225,000 | — | — |
| 2023-04-04 | $10.97 | $10.97 | 514,600 | — | — |
| 2023-04-03 | $10.85 | $10.85 | 317,400 | — | — |
| 2023-03-31 | $10.93 | $10.93 | 439,700 | — | — |
| 2023-03-30 | $10.66 | $10.66 | 280,500 | — | — |
| 2023-03-29 | $10.44 | $10.44 | 306,300 | — | — |
| 2023-03-28 | $10.53 | $10.53 | 143,300 | — | — |
| 2023-03-27 | $10.47 | $10.47 | 319,900 | — | — |
| 2023-03-24 | $10.40 | $10.40 | 252,400 | — | — |
| 2023-03-23 | $10.60 | $10.60 | 216,700 | — | — |
| 2023-03-22 | $10.34 | $10.34 | 309,500 | — | — |
| 2023-03-21 | $10.91 | $10.91 | 159,900 | — | — |
| 2023-03-20 | $10.62 | $10.62 | 258,300 | — | — |
| 2023-03-17 | $10.70 | $10.70 | 1,162,300 | — | — |
| 2023-03-16 | $10.94 | $10.94 | 193,300 | — | — |
| 2023-03-15 | $10.60 | $10.60 | 257,200 | — | — |
| 2023-03-14 | $10.95 | $10.95 | 196,100 | — | — |
| 2023-03-13 | $10.52 | $10.52 | 201,600 | — | — |
| 2023-03-10 | $10.90 | $10.90 | 253,600 | — | — |
| 2023-03-09 | $11.28 | $11.28 | 203,400 | — | — |
| 2023-03-08 | $11.13 | $11.13 | 262,600 | — | — |
| 2023-03-07 | $11.60 | $11.60 | 182,100 | — | — |
| 2023-03-06 | $11.54 | $11.54 | 325,600 | — | — |
| 2023-03-03 | $11.87 | $11.87 | 268,000 | — | — |
| 2023-03-02 | $11.89 | $11.89 | 256,200 | — | — |
| 2023-03-01 | $11.81 | $11.81 | 249,700 | — | — |
| 2023-02-28 | $11.69 | $11.69 | 339,500 | — | — |
| 2023-02-27 | $11.52 | $11.52 | 202,000 | — | — |
| 2023-02-24 | $11.79 | $11.79 | 257,000 | — | — |
| 2023-02-23 | $11.79 | $11.79 | 414,200 | — | — |
| 2023-02-22 | $11.64 | $11.64 | 1,067,300 | — | — |
| 2023-02-21 | $10.17 | $10.17 | 250,200 | — | — |
| 2023-02-17 | $10.26 | $10.26 | 178,000 | — | — |
| 2023-02-16 | $10.34 | $10.34 | 230,600 | — | — |
| 2023-02-15 | $10.47 | $10.47 | 248,300 | — | — |
| 2023-02-14 | $10.43 | $10.43 | 214,700 | — | — |
| 2023-02-13 | $10.15 | $10.15 | 234,800 | — | — |
| 2023-02-10 | $10.13 | $10.13 | 241,500 | — | — |
| 2023-02-09 | $10.11 | $10.11 | 487,100 | — | — |
| 2023-02-08 | $10.62 | $10.62 | 446,400 | — | — |
| 2023-02-07 | $10.76 | $10.76 | 372,100 | — | — |
| 2023-02-06 | $10.30 | $10.30 | 218,500 | — | — |
| 2023-02-03 | $10.33 | $10.33 | 247,700 | — | — |
| 2023-02-02 | $10.95 | $10.95 | 293,000 | — | — |
| 2023-02-01 | $10.41 | $10.41 | 201,800 | — | — |
| 2023-01-31 | $10.35 | $10.35 | 415,700 | — | — |
| 2023-01-30 | $9.97 | $9.97 | 135,400 | — | — |
| 2023-01-27 | $9.92 | $9.92 | 201,800 | — | — |
| 2023-01-26 | $9.92 | $9.92 | 143,900 | — | — |
| 2023-01-25 | $9.52 | $9.52 | 171,000 | — | — |
| 2023-01-24 | $9.53 | $9.53 | 125,500 | — | — |
| 2023-01-23 | $9.69 | $9.69 | 222,900 | — | — |
| 2023-01-20 | $9.65 | $9.65 | 250,300 | — | — |
| 2023-01-19 | $9.44 | $9.44 | 246,200 | — | — |
| 2023-01-18 | $9.62 | $9.62 | 206,800 | — | — |
| 2023-01-17 | $9.94 | $9.94 | 126,100 | — | — |
| 2023-01-13 | $9.92 | $9.92 | 170,900 | — | — |
| 2023-01-12 | $9.91 | $9.91 | 303,300 | — | — |
| 2023-01-11 | $9.51 | $9.51 | 285,600 | — | — |
| 2023-01-10 | $9.11 | $9.11 | 201,200 | — | — |
| 2023-01-09 | $9.13 | $9.13 | 254,900 | — | — |
| 2023-01-06 | $8.88 | $8.88 | 143,500 | — | — |
| 2023-01-05 | $8.80 | $8.80 | 176,300 | — | — |
| 2023-01-04 | $8.92 | $8.92 | 211,800 | — | — |
| 2023-01-03 | $8.89 | $8.89 | 168,200 | — | — |