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
- 2012-11-08 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 | $13.20 | $13.20 | 105,707 | — | — |
| 2023-12-28 | $14.70 | $14.70 | 173,213 | — | — |
| 2023-12-27 | $13.50 | $13.50 | 53,220 | — | — |
| 2023-12-26 | $12.60 | $12.60 | 49,593 | — | — |
| 2023-12-22 | $11.70 | $11.70 | 34,687 | — | — |
| 2023-12-21 | $11.10 | $11.10 | 16,447 | — | — |
| 2023-12-20 | $10.95 | $10.95 | 16,240 | — | — |
| 2023-12-19 | $10.80 | $10.80 | 18,560 | — | — |
| 2023-12-18 | $10.80 | $10.80 | 14,380 | — | — |
| 2023-12-15 | $11.10 | $11.10 | 14,093 | — | — |
| 2023-12-14 | $10.95 | $10.95 | 18,527 | — | — |
| 2023-12-13 | $11.10 | $11.10 | 16,187 | — | — |
| 2023-12-12 | $10.50 | $10.50 | 14,267 | — | — |
| 2023-12-11 | $10.95 | $10.95 | 11,300 | — | — |
| 2023-12-08 | $11.25 | $11.25 | 12,780 | — | — |
| 2023-12-07 | $11.10 | $11.10 | 11,667 | — | — |
| 2023-12-06 | $11.10 | $11.10 | 12,420 | — | — |
| 2023-12-05 | $11.40 | $11.40 | 16,913 | — | — |
| 2023-12-04 | $11.10 | $11.10 | 27,887 | — | — |
| 2023-12-01 | $11.40 | $11.40 | 16,360 | — | — |
| 2023-11-30 | $11.10 | $11.10 | 12,993 | — | — |
| 2023-11-29 | $10.95 | $10.95 | 19,353 | — | — |
| 2023-11-28 | $11.70 | $11.70 | 18,767 | — | — |
| 2023-11-27 | $12.15 | $12.15 | 25,420 | — | — |
| 2023-11-24 | $11.85 | $11.85 | 8,473 | — | — |
| 2023-11-22 | $11.55 | $11.55 | 14,847 | — | — |
| 2023-11-21 | $11.55 | $11.55 | 45,473 | — | — |
| 2023-11-20 | $11.10 | $11.10 | 25,720 | — | — |
| 2023-11-17 | $10.20 | $10.20 | 13,887 | — | — |
| 2023-11-16 | $10.20 | $10.20 | 10,813 | — | — |
| 2023-11-15 | $9.75 | $9.75 | 23,707 | — | — |
| 2023-11-14 | $9.60 | $9.60 | 14,927 | — | — |
| 2023-11-13 | $9.45 | $9.45 | 22,527 | — | — |
| 2023-11-10 | $9.60 | $9.60 | 23,780 | — | — |
| 2023-11-09 | $9.90 | $9.90 | 22,813 | — | — |
| 2023-11-08 | $10.65 | $10.65 | 15,013 | — | — |
| 2023-11-07 | $11.10 | $11.10 | 40,160 | — | — |
| 2023-11-06 | $10.20 | $10.20 | 16,173 | — | — |
| 2023-11-03 | $10.50 | $10.50 | 18,993 | — | — |
| 2023-11-02 | $10.50 | $10.50 | 49,167 | — | — |
| 2023-11-01 | $10.20 | $10.20 | 11,773 | — | — |
| 2023-10-31 | $10.05 | $10.05 | 10,413 | — | — |
| 2023-10-30 | $9.75 | $9.75 | 15,793 | — | — |
| 2023-10-27 | $10.05 | $10.05 | 9,067 | — | — |
| 2023-10-26 | $10.05 | $10.05 | 20,447 | — | — |
| 2023-10-25 | $9.90 | $9.90 | 12,033 | — | — |
| 2023-10-24 | $9.75 | $9.75 | 10,860 | — | — |
| 2023-10-23 | $9.90 | $9.90 | 17,513 | — | — |
| 2023-10-20 | $9.90 | $9.90 | 16,000 | — | — |
| 2023-10-19 | $9.90 | $9.90 | 23,867 | — | — |
| 2023-10-18 | $10.05 | $10.05 | 16,360 | — | — |
| 2023-10-17 | $10.20 | $10.20 | 28,700 | — | — |
| 2023-10-16 | $10.05 | $10.05 | 18,060 | — | — |
| 2023-10-13 | $9.90 | $9.90 | 15,387 | — | — |
| 2023-10-12 | $10.05 | $10.05 | 40,427 | — | — |
| 2023-10-11 | $10.50 | $10.50 | 24,120 | — | — |
| 2023-10-10 | $10.65 | $10.65 | 13,067 | — | — |
| 2023-10-09 | $10.35 | $10.35 | 28,753 | — | — |
| 2023-10-06 | $10.80 | $10.80 | 14,967 | — | — |
| 2023-10-05 | $10.80 | $10.80 | 11,473 | — | — |
| 2023-10-04 | $10.65 | $10.65 | 21,653 | — | — |
| 2023-10-03 | $10.65 | $10.65 | 11,193 | — | — |
| 2023-10-02 | $10.65 | $10.65 | 25,620 | — | — |
| 2023-09-29 | $11.10 | $11.10 | 15,273 | — | — |
| 2023-09-28 | $11.40 | $11.40 | 21,147 | — | — |
| 2023-09-27 | $11.55 | $11.55 | 64,633 | — | — |
| 2023-09-26 | $11.10 | $11.10 | 74,033 | — | — |
| 2023-09-25 | $11.55 | $11.55 | 26,947 | — | — |
| 2023-09-22 | $12.45 | $12.45 | 36,893 | — | — |
| 2023-09-21 | $11.85 | $11.85 | 12,353 | — | — |
| 2023-09-20 | $11.55 | $11.55 | 18,467 | — | — |
| 2023-09-19 | $11.85 | $11.85 | 15,480 | — | — |
| 2023-09-18 | $12.00 | $12.00 | 33,640 | — | — |
| 2023-09-15 | $11.85 | $11.85 | 9,353 | — | — |
| 2023-09-14 | $11.85 | $11.85 | 24,233 | — | — |
| 2023-09-13 | $12.00 | $12.00 | 19,420 | — | — |
| 2023-09-12 | $12.30 | $12.30 | 17,353 | — | — |
| 2023-09-11 | $12.90 | $12.90 | 44,267 | — | — |
| 2023-09-08 | $12.45 | $12.45 | 95,873 | — | — |
| 2023-09-07 | $11.10 | $11.10 | 36,633 | — | — |
| 2023-09-06 | $11.55 | $11.55 | 22,527 | — | — |
| 2023-09-05 | $11.55 | $11.55 | 22,893 | — | — |
| 2023-09-01 | $12.00 | $12.00 | 26,033 | — | — |
| 2023-08-31 | $11.85 | $11.85 | 56,827 | — | — |
| 2023-08-30 | $12.45 | $12.45 | 35,333 | — | — |
| 2023-08-29 | $13.05 | $13.05 | 16,660 | — | — |
| 2023-08-28 | $12.75 | $12.75 | 13,133 | — | — |
| 2023-08-25 | $12.75 | $12.75 | 23,360 | — | — |
| 2023-08-24 | $13.05 | $13.05 | 22,553 | — | — |
| 2023-08-23 | $13.50 | $13.50 | 18,140 | — | — |
| 2023-08-22 | $13.80 | $13.80 | 44,027 | — | — |
| 2023-08-21 | $13.80 | $13.80 | 16,027 | — | — |
| 2023-08-18 | $13.35 | $13.35 | 25,653 | — | — |
| 2023-08-17 | $13.20 | $13.20 | 23,340 | — | — |
| 2023-08-16 | $13.35 | $13.35 | 37,040 | — | — |
| 2023-08-15 | $13.20 | $13.20 | 73,553 | — | — |
| 2023-08-14 | $14.40 | $14.40 | 71,613 | — | — |
| 2023-08-11 | $15.75 | $15.75 | 25,680 | — | — |
| 2023-08-10 | $15.45 | $15.45 | 33,280 | — | — |
| 2023-08-09 | $15.45 | $15.45 | 28,967 | — | — |
| 2023-08-08 | $16.05 | $16.05 | 31,673 | — | — |
| 2023-08-07 | $15.60 | $15.60 | 36,793 | — | — |
| 2023-08-04 | $15.90 | $15.90 | 17,060 | — | — |
| 2023-08-03 | $16.20 | $16.20 | 22,360 | — | — |
| 2023-08-02 | $16.20 | $16.20 | 30,067 | — | — |
| 2023-08-01 | $16.50 | $16.50 | 18,767 | — | — |
| 2023-07-31 | $16.50 | $16.50 | 22,480 | — | — |
| 2023-07-28 | $16.65 | $16.65 | 35,840 | — | — |
| 2023-07-27 | $15.60 | $15.60 | 39,567 | — | — |
| 2023-07-26 | $16.20 | $16.20 | 37,893 | — | — |
| 2023-07-25 | $15.75 | $15.75 | 44,180 | — | — |
| 2023-07-24 | $16.35 | $16.35 | 54,447 | — | — |
| 2023-07-21 | $16.95 | $16.95 | 37,400 | — | — |
| 2023-07-20 | $17.10 | $17.10 | 60,300 | — | — |
| 2023-07-19 | $16.05 | $16.05 | 103,133 | — | — |
| 2023-07-18 | $17.10 | $17.10 | 82,013 | — | — |
| 2023-07-17 | $18.00 | $18.00 | 40,793 | — | — |
| 2023-07-14 | $18.60 | $18.60 | 42,813 | — | — |
| 2023-07-13 | $18.15 | $18.15 | 133,780 | — | — |
| 2023-07-12 | $20.25 | $20.25 | 107,053 | — | — |
| 2023-07-11 | $19.05 | $19.05 | 71,913 | — | — |
| 2023-07-10 | $18.00 | $18.00 | 71,160 | — | — |
| 2023-07-07 | $17.85 | $17.85 | 51,420 | — | — |
| 2023-07-06 | $18.45 | $18.45 | 73,693 | — | — |
| 2023-07-05 | $18.00 | $18.00 | 77,280 | — | — |
| 2023-07-03 | $19.50 | $19.50 | 62,873 | — | — |
| 2023-06-30 | $18.90 | $18.90 | 282,520 | — | — |
| 2023-06-29 | $19.20 | $19.20 | 273,813 | — | — |
| 2023-06-28 | $17.55 | $17.55 | 394,553 | — | — |
| 2023-06-27 | $14.40 | $14.40 | 71,720 | — | — |
| 2023-06-26 | $13.20 | $13.20 | 36,167 | — | — |
| 2023-06-23 | $13.35 | $13.35 | 35,753 | — | — |
| 2023-06-22 | $13.65 | $13.65 | 22,860 | — | — |
| 2023-06-21 | $13.80 | $13.80 | 80,827 | — | — |
| 2023-06-20 | $14.40 | $14.40 | 57,727 | — | — |
| 2023-06-16 | $13.05 | $13.05 | 23,807 | — | — |
| 2023-06-15 | $13.50 | $13.50 | 37,273 | — | — |
| 2023-06-14 | $13.50 | $13.50 | 25,553 | — | — |
| 2023-06-13 | $13.95 | $13.95 | 27,947 | — | — |
| 2023-06-12 | $13.80 | $13.80 | 33,173 | — | — |
| 2023-06-09 | $13.20 | $13.20 | 49,553 | — | — |
| 2023-06-08 | $14.55 | $14.55 | 26,980 | — | — |
| 2023-06-07 | $14.40 | $14.40 | 28,160 | — | — |
| 2023-06-06 | $14.25 | $14.25 | 45,373 | — | — |
| 2023-06-05 | $13.80 | $13.80 | 63,400 | — | — |
| 2023-06-02 | $14.10 | $14.10 | 31,040 | — | — |
| 2023-06-01 | $13.80 | $13.80 | 33,533 | — | — |
| 2023-05-31 | $13.95 | $13.95 | 29,333 | — | — |
| 2023-05-30 | $13.80 | $13.80 | 78,340 | — | — |
| 2023-05-26 | $13.05 | $13.05 | 108,000 | — | — |
| 2023-05-25 | $14.55 | $14.55 | 198,313 | — | — |
| 2023-05-24 | $13.05 | $13.05 | 71,687 | — | — |
| 2023-05-23 | $12.60 | $12.60 | 207,453 | — | — |
| 2023-05-22 | $10.95 | $10.95 | 23,507 | — | — |
| 2023-05-19 | $10.95 | $10.95 | 30,000 | — | — |
| 2023-05-18 | $10.65 | $10.65 | 18,520 | — | — |
| 2023-05-17 | $10.65 | $10.65 | 25,340 | — | — |
| 2023-05-16 | $10.65 | $10.65 | 21,633 | — | — |
| 2023-05-15 | $10.65 | $10.65 | 18,093 | — | — |
| 2023-05-12 | $10.50 | $10.50 | 15,280 | — | — |
| 2023-05-11 | $10.20 | $10.20 | 20,673 | — | — |
| 2023-05-10 | $10.20 | $10.20 | 15,573 | — | — |
| 2023-05-09 | $10.80 | $10.80 | 38,873 | — | — |
| 2023-05-08 | $10.50 | $10.50 | 20,280 | — | — |
| 2023-05-05 | $10.35 | $10.35 | 22,827 | — | — |
| 2023-05-04 | $10.20 | $10.20 | 22,913 | — | — |
| 2023-05-03 | $9.90 | $9.90 | 32,380 | — | — |
| 2023-05-02 | $9.60 | $9.60 | 21,140 | — | — |
| 2023-05-01 | $9.00 | $9.00 | 14,787 | — | — |
| 2023-04-28 | $9.60 | $9.60 | 12,453 | — | — |
| 2023-04-27 | $9.45 | $9.45 | 27,013 | — | — |
| 2023-04-26 | $9.00 | $9.00 | 18,247 | — | — |
| 2023-04-25 | $9.45 | $9.45 | 38,940 | — | — |
| 2023-04-24 | $10.05 | $10.05 | 32,867 | — | — |
| 2023-04-21 | $10.50 | $10.50 | 14,613 | — | — |
| 2023-04-20 | $10.80 | $10.80 | 13,340 | — | — |
| 2023-04-19 | $11.10 | $11.10 | 11,813 | — | — |
| 2023-04-18 | $11.25 | $11.25 | 9,307 | — | — |
| 2023-04-17 | $11.10 | $11.10 | 16,033 | — | — |
| 2023-04-14 | $11.10 | $11.10 | 17,887 | — | — |
| 2023-04-13 | $11.10 | $11.10 | 11,033 | — | — |
| 2023-04-12 | $10.80 | $10.80 | 12,733 | — | — |
| 2023-04-11 | $11.10 | $11.10 | 17,140 | — | — |
| 2023-04-10 | $10.65 | $10.65 | 14,167 | — | — |
| 2023-04-06 | $10.80 | $10.80 | 8,727 | — | — |
| 2023-04-05 | $10.65 | $10.65 | 22,500 | — | — |
| 2023-04-04 | $10.80 | $10.80 | 10,700 | — | — |
| 2023-04-03 | $11.25 | $11.25 | 27,267 | — | — |
| 2023-03-31 | $10.80 | $10.80 | 22,667 | — | — |
| 2023-03-30 | $10.65 | $10.65 | 27,527 | — | — |
| 2023-03-29 | $10.35 | $10.35 | 19,220 | — | — |
| 2023-03-28 | $10.20 | $10.20 | 17,847 | — | — |
| 2023-03-27 | $9.90 | $9.90 | 18,933 | — | — |
| 2023-03-24 | $10.50 | $10.50 | 9,393 | — | — |
| 2023-03-23 | $10.20 | $10.20 | 21,580 | — | — |
| 2023-03-22 | $10.80 | $10.80 | 25,593 | — | — |
| 2023-03-21 | $10.05 | $10.05 | 20,540 | — | — |
| 2023-03-20 | $9.90 | $9.90 | 19,127 | — | — |
| 2023-03-17 | $10.35 | $10.35 | 11,913 | — | — |
| 2023-03-16 | $10.20 | $10.20 | 12,507 | — | — |
| 2023-03-15 | $9.75 | $9.75 | 28,693 | — | — |
| 2023-03-14 | $10.05 | $10.05 | 18,880 | — | — |
| 2023-03-13 | $9.75 | $9.75 | 25,567 | — | — |
| 2023-03-10 | $10.05 | $10.05 | 37,947 | — | — |
| 2023-03-09 | $10.65 | $10.65 | 16,480 | — | — |
| 2023-03-08 | $10.65 | $10.65 | 23,107 | — | — |
| 2023-03-07 | $10.80 | $10.80 | 17,993 | — | — |
| 2023-03-06 | $10.80 | $10.80 | 20,687 | — | — |
| 2023-03-03 | $10.80 | $10.80 | 37,567 | — | — |
| 2023-03-02 | $10.80 | $10.80 | 16,033 | — | — |
| 2023-03-01 | $10.95 | $10.95 | 11,333 | — | — |
| 2023-02-28 | $11.10 | $11.10 | 17,427 | — | — |
| 2023-02-27 | $11.40 | $11.40 | 20,200 | — | — |
| 2023-02-24 | $11.25 | $11.25 | 20,847 | — | — |
| 2023-02-23 | $11.10 | $11.10 | 19,107 | — | — |
| 2023-02-22 | $10.80 | $10.80 | 14,413 | — | — |
| 2023-02-21 | $11.25 | $11.25 | 26,287 | — | — |
| 2023-02-17 | $12.00 | $12.00 | 14,040 | — | — |
| 2023-02-16 | $12.15 | $12.15 | 29,800 | — | — |
| 2023-02-15 | $11.55 | $11.55 | 15,320 | — | — |
| 2023-02-14 | $11.70 | $11.70 | 20,613 | — | — |
| 2023-02-13 | $12.00 | $12.00 | 55,340 | — | — |
| 2023-02-10 | $10.95 | $10.95 | 20,233 | — | — |
| 2023-02-09 | $11.40 | $11.40 | 19,707 | — | — |
| 2023-02-08 | $11.55 | $11.55 | 58,373 | — | — |
| 2023-02-07 | $12.45 | $12.45 | 22,367 | — | — |
| 2023-02-06 | $12.30 | $12.30 | 39,333 | — | — |
| 2023-02-03 | $12.45 | $12.45 | 35,653 | — | — |
| 2023-02-02 | $12.45 | $12.45 | 36,973 | — | — |
| 2023-02-01 | $12.00 | $12.00 | 28,240 | — | — |
| 2023-01-31 | $12.00 | $12.00 | 20,853 | — | — |
| 2023-01-30 | $12.00 | $12.00 | 22,333 | — | — |
| 2023-01-27 | $12.30 | $12.30 | 23,660 | — | — |
| 2023-01-26 | $12.15 | $12.15 | 23,500 | — | — |
| 2023-01-25 | $12.60 | $12.60 | 47,387 | — | — |
| 2023-01-24 | $11.40 | $11.40 | 14,753 | — | — |
| 2023-01-23 | $11.70 | $11.70 | 43,047 | — | — |
| 2023-01-20 | $12.15 | $12.15 | 45,327 | — | — |
| 2023-01-19 | $12.60 | $12.60 | 105,293 | — | — |
| 2023-01-18 | $13.65 | $13.65 | 126,480 | — | — |
| 2023-01-17 | $13.65 | $13.65 | 69,733 | — | — |
| 2023-01-13 | $12.75 | $12.75 | 85,013 | — | — |
| 2023-01-12 | $11.25 | $11.25 | 41,873 | — | — |
| 2023-01-11 | $10.80 | $10.80 | 38,973 | — | — |
| 2023-01-10 | $10.05 | $10.05 | 38,800 | — | — |
| 2023-01-09 | $10.50 | $10.50 | 31,173 | — | — |
| 2023-01-06 | $10.80 | $10.80 | 42,400 | — | — |
| 2023-01-05 | $10.65 | $10.65 | 59,067 | — | — |
| 2023-01-04 | $9.30 | $9.30 | 33,147 | — | — |
| 2023-01-03 | $8.85 | $8.85 | 46,127 | — | — |