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
- 2017-01-26 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 | $14.28 | $14.28 | 171,450 | — | — |
| 2023-12-28 | $14.43 | $14.43 | 184,800 | — | — |
| 2023-12-27 | $14.57 | $14.57 | 199,050 | — | — |
| 2023-12-26 | $14.32 | $14.32 | 335,400 | — | — |
| 2023-12-22 | $13.83 | $13.83 | 282,000 | — | — |
| 2023-12-21 | $13.22 | $13.22 | 305,550 | — | — |
| 2023-12-20 | $13.01 | $13.01 | 371,100 | — | — |
| 2023-12-19 | $13.34 | $13.34 | 404,550 | — | — |
| 2023-12-18 | $13.10 | $13.10 | 491,850 | — | — |
| 2023-12-15 | $12.83 | $12.83 | 1,914,000 | — | — |
| 2023-12-14 | $12.69 | $12.69 | 921,900 | — | — |
| 2023-12-13 | $12.18 | $12.18 | 707,700 | — | — |
| 2023-12-12 | $11.43 | $11.43 | 315,750 | — | — |
| 2023-12-11 | $11.03 | $11.03 | 428,700 | — | — |
| 2023-12-08 | $10.91 | $10.91 | 278,250 | — | — |
| 2023-12-07 | $10.95 | $10.95 | 303,750 | — | — |
| 2023-12-06 | $10.71 | $10.71 | 259,200 | — | — |
| 2023-12-05 | $10.83 | $10.83 | 247,800 | — | — |
| 2023-12-04 | $10.39 | $10.39 | 468,150 | — | — |
| 2023-12-01 | $10.00 | $10.00 | 357,300 | — | — |
| 2023-11-30 | $9.43 | $9.43 | 478,200 | — | — |
| 2023-11-29 | $9.39 | $9.39 | 316,350 | — | — |
| 2023-11-28 | $9.23 | $9.23 | 269,850 | — | — |
| 2023-11-27 | $9.27 | $9.27 | 216,900 | — | — |
| 2023-11-24 | $9.53 | $9.53 | 133,800 | — | — |
| 2023-11-22 | $9.47 | $9.47 | 181,200 | — | — |
| 2023-11-21 | $9.45 | $9.45 | 148,800 | — | — |
| 2023-11-20 | $9.67 | $9.67 | 202,800 | — | — |
| 2023-11-17 | $9.93 | $9.93 | 241,500 | — | — |
| 2023-11-16 | $9.51 | $9.51 | 391,950 | — | — |
| 2023-11-15 | $9.59 | $9.59 | 424,200 | — | — |
| 2023-11-14 | $10.01 | $10.01 | 486,000 | — | — |
| 2023-11-13 | $9.33 | $9.33 | 412,350 | — | — |
| 2023-11-10 | $9.53 | $9.53 | 314,850 | — | — |
| 2023-11-09 | $9.94 | $9.94 | 285,450 | — | — |
| 2023-11-08 | $10.33 | $10.33 | 280,500 | — | — |
| 2023-11-07 | $11.01 | $11.01 | 298,350 | — | — |
| 2023-11-06 | $11.11 | $11.11 | 402,150 | — | — |
| 2023-11-03 | $11.69 | $11.69 | 366,450 | — | — |
| 2023-11-02 | $10.80 | $10.80 | 525,900 | — | — |
| 2023-11-01 | $11.03 | $11.03 | 238,950 | — | — |
| 2023-10-31 | $10.87 | $10.87 | 231,750 | — | — |
| 2023-10-30 | $10.99 | $10.99 | 242,100 | — | — |
| 2023-10-27 | $10.90 | $10.90 | 480,900 | — | — |
| 2023-10-26 | $11.32 | $11.32 | 413,100 | — | — |
| 2023-10-25 | $11.75 | $11.75 | 767,400 | — | — |
| 2023-10-24 | $11.77 | $11.77 | 176,700 | — | — |
| 2023-10-23 | $11.71 | $11.71 | 195,600 | — | — |
| 2023-10-20 | $12.03 | $12.03 | 163,050 | — | — |
| 2023-10-19 | $11.88 | $11.88 | 209,850 | — | — |
| 2023-10-18 | $12.33 | $12.33 | 369,750 | — | — |
| 2023-10-17 | $12.61 | $12.61 | 233,100 | — | — |
| 2023-10-16 | $12.35 | $12.35 | 354,600 | — | — |
| 2023-10-13 | $12.56 | $12.56 | 144,900 | — | — |
| 2023-10-12 | $12.38 | $12.38 | 184,500 | — | — |
| 2023-10-11 | $12.97 | $12.97 | 126,150 | — | — |
| 2023-10-10 | $13.06 | $13.06 | 202,800 | — | — |
| 2023-10-09 | $13.30 | $13.30 | 811,500 | — | — |
| 2023-10-06 | $12.83 | $12.83 | 226,650 | — | — |
| 2023-10-05 | $13.16 | $13.16 | 303,000 | — | — |
| 2023-10-04 | $12.31 | $12.31 | 304,950 | — | — |
| 2023-10-03 | $12.29 | $12.29 | 277,500 | — | — |
| 2023-10-02 | $11.75 | $11.75 | 431,400 | — | — |
| 2023-09-29 | $11.97 | $11.97 | 273,000 | — | — |
| 2023-09-28 | $12.00 | $12.00 | 306,300 | — | — |
| 2023-09-27 | $12.31 | $12.31 | 224,700 | — | — |
| 2023-09-26 | $12.10 | $12.10 | 366,300 | — | — |
| 2023-09-25 | $11.55 | $11.55 | 610,950 | — | — |
| 2023-09-22 | $11.25 | $11.25 | 845,100 | — | — |
| 2023-09-21 | $11.43 | $11.43 | 887,550 | — | — |
| 2023-09-20 | $12.00 | $12.00 | 234,000 | — | — |
| 2023-09-19 | $12.36 | $12.36 | 341,100 | — | — |
| 2023-09-18 | $12.85 | $12.85 | 329,850 | — | — |
| 2023-09-15 | $13.00 | $13.00 | 1,321,650 | — | — |
| 2023-09-14 | $13.11 | $13.11 | 247,500 | — | — |
| 2023-09-13 | $13.01 | $13.01 | 276,900 | — | — |
| 2023-09-12 | $13.07 | $13.07 | 246,450 | — | — |
| 2023-09-11 | $13.13 | $13.13 | 327,900 | — | — |
| 2023-09-08 | $13.37 | $13.37 | 237,750 | — | — |
| 2023-09-07 | $13.35 | $13.35 | 271,350 | — | — |
| 2023-09-06 | $13.28 | $13.28 | 1,016,850 | — | — |
| 2023-09-05 | $13.09 | $13.09 | 372,600 | — | — |
| 2023-09-01 | $13.13 | $13.13 | 286,200 | — | — |
| 2023-08-31 | $13.12 | $13.12 | 345,000 | — | — |
| 2023-08-30 | $13.10 | $13.10 | 298,650 | — | — |
| 2023-08-29 | $13.19 | $13.19 | 270,300 | — | — |
| 2023-08-28 | $13.39 | $13.39 | 187,650 | — | — |
| 2023-08-25 | $13.37 | $13.37 | 241,800 | — | — |
| 2023-08-24 | $13.50 | $13.50 | 521,850 | — | — |
| 2023-08-23 | $13.58 | $13.58 | 244,650 | — | — |
| 2023-08-22 | $13.40 | $13.40 | 329,850 | — | — |
| 2023-08-21 | $13.38 | $13.38 | 332,400 | — | — |
| 2023-08-18 | $13.07 | $13.07 | 489,000 | — | — |
| 2023-08-17 | $12.83 | $12.83 | 508,200 | — | — |
| 2023-08-16 | $12.88 | $12.88 | 341,250 | — | — |
| 2023-08-15 | $12.91 | $12.91 | 225,600 | — | — |
| 2023-08-14 | $12.85 | $12.85 | 549,300 | — | — |
| 2023-08-11 | $12.67 | $12.67 | 180,150 | — | — |
| 2023-08-10 | $12.05 | $12.05 | 228,450 | — | — |
| 2023-08-09 | $11.79 | $11.79 | 402,150 | — | — |
| 2023-08-08 | $12.63 | $12.63 | 3,147,600 | — | — |
| 2023-08-07 | $12.31 | $12.31 | 303,450 | — | — |
| 2023-08-04 | $12.47 | $12.47 | 225,900 | — | — |
| 2023-08-03 | $12.74 | $12.74 | 195,150 | — | — |
| 2023-08-02 | $13.53 | $13.53 | 272,250 | — | — |
| 2023-08-01 | $13.71 | $13.71 | 439,500 | — | — |
| 2023-07-31 | $13.14 | $13.14 | 737,250 | — | — |
| 2023-07-28 | $11.41 | $11.41 | 406,050 | — | — |
| 2023-07-27 | $11.16 | $11.16 | 182,400 | — | — |
| 2023-07-26 | $11.37 | $11.37 | 250,200 | — | — |
| 2023-07-25 | $11.74 | $11.74 | 172,950 | — | — |
| 2023-07-24 | $11.79 | $11.79 | 358,200 | — | — |
| 2023-07-21 | $12.08 | $12.08 | 272,400 | — | — |
| 2023-07-20 | $12.39 | $12.39 | 277,200 | — | — |
| 2023-07-19 | $12.67 | $12.67 | 546,150 | — | — |
| 2023-07-18 | $12.92 | $12.92 | 232,200 | — | — |
| 2023-07-17 | $12.51 | $12.51 | 218,850 | — | — |
| 2023-07-14 | $12.31 | $12.31 | 593,250 | — | — |
| 2023-07-13 | $12.40 | $12.40 | 241,200 | — | — |
| 2023-07-12 | $13.69 | $13.69 | 110,400 | — | — |
| 2023-07-11 | $13.33 | $13.33 | 146,400 | — | — |
| 2023-07-10 | $13.70 | $13.70 | 206,400 | — | — |
| 2023-07-07 | $13.47 | $13.47 | 156,750 | — | — |
| 2023-07-06 | $13.43 | $13.43 | 197,700 | — | — |
| 2023-07-05 | $13.01 | $13.01 | 170,100 | — | — |
| 2023-07-03 | $13.08 | $13.08 | 137,400 | — | — |
| 2023-06-30 | $13.56 | $13.56 | 222,450 | — | — |
| 2023-06-29 | $13.51 | $13.51 | 288,600 | — | — |
| 2023-06-28 | $13.87 | $13.87 | 286,950 | — | — |
| 2023-06-27 | $13.66 | $13.66 | 227,250 | — | — |
| 2023-06-26 | $13.46 | $13.46 | 281,250 | — | — |
| 2023-06-23 | $13.49 | $13.49 | 1,239,600 | — | — |
| 2023-06-22 | $13.35 | $13.35 | 255,900 | — | — |
| 2023-06-21 | $13.27 | $13.27 | 277,350 | — | — |
| 2023-06-20 | $12.87 | $12.87 | 340,650 | — | — |
| 2023-06-16 | $12.50 | $12.50 | 956,550 | — | — |
| 2023-06-15 | $12.53 | $12.53 | 199,650 | — | — |
| 2023-06-14 | $12.37 | $12.37 | 249,750 | — | — |
| 2023-06-13 | $12.68 | $12.68 | 265,050 | — | — |
| 2023-06-12 | $12.51 | $12.51 | 285,450 | — | — |
| 2023-06-09 | $12.47 | $12.47 | 363,600 | — | — |
| 2023-06-08 | $12.21 | $12.21 | 204,000 | — | — |
| 2023-06-07 | $12.49 | $12.49 | 212,400 | — | — |
| 2023-06-06 | $12.51 | $12.51 | 235,950 | — | — |
| 2023-06-05 | $12.54 | $12.54 | 396,300 | — | — |
| 2023-06-02 | $12.48 | $12.48 | 238,650 | — | — |
| 2023-06-01 | $12.32 | $12.32 | 208,050 | — | — |
| 2023-05-31 | $12.73 | $12.73 | 321,450 | — | — |
| 2023-05-30 | $12.37 | $12.37 | 153,750 | — | — |
| 2023-05-26 | $12.43 | $12.43 | 135,450 | — | — |
| 2023-05-25 | $12.43 | $12.43 | 225,450 | — | — |
| 2023-05-24 | $12.62 | $12.62 | 149,850 | — | — |
| 2023-05-23 | $13.02 | $13.02 | 178,200 | — | — |
| 2023-05-22 | $13.32 | $13.32 | 219,900 | — | — |
| 2023-05-19 | $12.75 | $12.75 | 208,200 | — | — |
| 2023-05-18 | $12.62 | $12.62 | 231,600 | — | — |
| 2023-05-17 | $12.70 | $12.70 | 255,750 | — | — |
| 2023-05-16 | $12.42 | $12.42 | 321,000 | — | — |
| 2023-05-15 | $12.91 | $12.91 | 237,600 | — | — |
| 2023-05-12 | $12.97 | $12.97 | 301,950 | — | — |
| 2023-05-11 | $13.84 | $13.84 | 162,450 | — | — |
| 2023-05-10 | $14.32 | $14.32 | 282,300 | — | — |
| 2023-05-09 | $14.02 | $14.02 | 102,900 | — | — |
| 2023-05-08 | $14.11 | $14.11 | 206,700 | — | — |
| 2023-05-05 | $14.60 | $14.60 | 363,300 | — | — |
| 2023-05-04 | $14.04 | $14.04 | 321,600 | — | — |
| 2023-05-03 | $14.33 | $14.33 | 334,350 | — | — |
| 2023-05-02 | $13.98 | $13.98 | 429,000 | — | — |
| 2023-05-01 | $14.11 | $14.11 | 276,750 | — | — |
| 2023-04-28 | $13.88 | $13.88 | 266,700 | — | — |
| 2023-04-27 | $13.89 | $13.89 | 222,450 | — | — |
| 2023-04-26 | $13.98 | $13.98 | 319,950 | — | — |
| 2023-04-25 | $14.33 | $14.33 | 309,150 | — | — |
| 2023-04-24 | $14.44 | $14.44 | 227,850 | — | — |
| 2023-04-21 | $15.05 | $15.05 | 452,850 | — | — |
| 2023-04-20 | $14.86 | $14.86 | 401,100 | — | — |
| 2023-04-19 | $15.25 | $15.25 | 344,700 | — | — |
| 2023-04-18 | $14.83 | $14.83 | 301,650 | — | — |
| 2023-04-17 | $15.05 | $15.05 | 697,050 | — | — |
| 2023-04-14 | $14.35 | $14.35 | 233,850 | — | — |
| 2023-04-13 | $14.53 | $14.53 | 683,250 | — | — |
| 2023-04-12 | $14.09 | $14.09 | 328,500 | — | — |
| 2023-04-11 | $14.15 | $14.15 | 357,300 | — | — |
| 2023-04-10 | $14.32 | $14.32 | 349,350 | — | — |
| 2023-04-06 | $14.27 | $14.27 | 467,850 | — | — |
| 2023-04-05 | $14.21 | $14.21 | 389,700 | — | — |
| 2023-04-04 | $14.47 | $14.47 | 347,550 | — | — |
| 2023-04-03 | $14.73 | $14.73 | 457,800 | — | — |
| 2023-03-31 | $14.51 | $14.51 | 366,900 | — | — |
| 2023-03-30 | $14.11 | $14.11 | 447,300 | — | — |
| 2023-03-29 | $14.81 | $14.81 | 354,300 | — | — |
| 2023-03-28 | $14.40 | $14.40 | 114,300 | — | — |
| 2023-03-27 | $14.60 | $14.60 | 299,550 | — | — |
| 2023-03-24 | $14.27 | $14.27 | 264,000 | — | — |
| 2023-03-23 | $14.42 | $14.42 | 257,250 | — | — |
| 2023-03-22 | $14.17 | $14.17 | 274,650 | — | — |
| 2023-03-21 | $14.51 | $14.51 | 296,250 | — | — |
| 2023-03-20 | $14.41 | $14.41 | 237,300 | — | — |
| 2023-03-17 | $14.53 | $14.53 | 847,650 | — | — |
| 2023-03-16 | $14.73 | $14.73 | 295,650 | — | — |
| 2023-03-15 | $15.31 | $15.31 | 236,850 | — | — |
| 2023-03-14 | $15.26 | $15.26 | 336,900 | — | — |
| 2023-03-13 | $15.05 | $15.05 | 330,600 | — | — |
| 2023-03-10 | $14.91 | $14.91 | 358,650 | — | — |
| 2023-03-09 | $15.27 | $15.27 | 327,000 | — | — |
| 2023-03-08 | $15.69 | $15.69 | 256,200 | — | — |
| 2023-03-07 | $15.77 | $15.77 | 249,450 | — | — |
| 2023-03-06 | $15.75 | $15.75 | 225,000 | — | — |
| 2023-03-03 | $15.89 | $15.89 | 428,250 | — | — |
| 2023-03-02 | $16.36 | $16.36 | 373,950 | — | — |
| 2023-03-01 | $16.76 | $16.76 | 260,100 | — | — |
| 2023-02-28 | $16.60 | $16.60 | 409,650 | — | — |
| 2023-02-27 | $16.39 | $16.39 | 466,500 | — | — |
| 2023-02-24 | $16.63 | $16.63 | 663,600 | — | — |
| 2023-02-23 | $17.25 | $17.25 | 426,900 | — | — |
| 2023-02-22 | $17.33 | $17.33 | 211,050 | — | — |
| 2023-02-21 | $17.11 | $17.11 | 296,100 | — | — |
| 2023-02-17 | $17.99 | $17.99 | 162,300 | — | — |
| 2023-02-16 | $17.30 | $17.30 | 221,850 | — | — |
| 2023-02-15 | $17.45 | $17.45 | 163,350 | — | — |
| 2023-02-14 | $17.31 | $17.31 | 132,300 | — | — |
| 2023-02-13 | $17.30 | $17.30 | 206,550 | — | — |
| 2023-02-10 | $17.20 | $17.20 | 195,450 | — | — |
| 2023-02-09 | $17.30 | $17.30 | 211,350 | — | — |
| 2023-02-08 | $17.02 | $17.02 | 296,700 | — | — |
| 2023-02-07 | $17.47 | $17.47 | 294,150 | — | — |
| 2023-02-06 | $17.21 | $17.21 | 382,950 | — | — |
| 2023-02-03 | $17.19 | $17.19 | 238,200 | — | — |
| 2023-02-02 | $17.77 | $17.77 | 534,450 | — | — |
| 2023-02-01 | $16.63 | $16.63 | 459,300 | — | — |
| 2023-01-31 | $16.59 | $16.59 | 638,850 | — | — |
| 2023-01-30 | $15.96 | $15.96 | 233,100 | — | — |
| 2023-01-27 | $16.07 | $16.07 | 1,017,150 | — | — |
| 2023-01-26 | $16.27 | $16.27 | 1,544,100 | — | — |
| 2023-01-25 | $16.60 | $16.60 | 1,296,450 | — | — |
| 2023-01-24 | $16.78 | $16.78 | 2,272,500 | — | — |
| 2023-01-23 | $16.75 | $16.75 | 987,150 | — | — |
| 2023-01-20 | $16.67 | $16.67 | 443,550 | — | — |
| 2023-01-19 | $16.27 | $16.27 | 285,300 | — | — |
| 2023-01-18 | $16.40 | $16.40 | 459,450 | — | — |
| 2023-01-17 | $16.99 | $16.99 | 321,000 | — | — |
| 2023-01-13 | $17.59 | $17.59 | 528,150 | — | — |
| 2023-01-12 | $15.38 | $15.38 | 362,850 | — | — |
| 2023-01-11 | $14.23 | $14.23 | 287,250 | — | — |
| 2023-01-10 | $14.73 | $14.73 | 544,500 | — | — |
| 2023-01-09 | $14.67 | $14.67 | 923,850 | — | — |
| 2023-01-06 | $15.49 | $15.49 | 3,226,950 | — | — |
| 2023-01-05 | $20.14 | $20.14 | 561,600 | — | — |
| 2023-01-04 | $19.46 | $19.46 | 125,100 | — | — |
| 2023-01-03 | $19.48 | $19.48 | 164,400 | — | — |