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
- 2018-03-14 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 | $13.52 | $13.52 | 167,400 | — | — |
| 2023-12-28 | $13.28 | $13.28 | 104,800 | — | — |
| 2023-12-27 | $12.91 | $12.91 | 258,700 | — | — |
| 2023-12-26 | $12.10 | $12.10 | 170,800 | — | — |
| 2023-12-22 | $12.03 | $12.03 | 91,500 | — | — |
| 2023-12-21 | $12.00 | $12.00 | 62,100 | — | — |
| 2023-12-20 | $11.92 | $11.92 | 92,900 | — | — |
| 2023-12-19 | $12.01 | $12.01 | 115,000 | — | — |
| 2023-12-18 | $11.85 | $11.85 | 96,900 | — | — |
| 2023-12-15 | $12.10 | $12.10 | 173,600 | — | — |
| 2023-12-14 | $12.49 | $12.49 | 136,000 | — | — |
| 2023-12-13 | $12.00 | $12.00 | 198,500 | — | — |
| 2023-12-12 | $11.32 | $11.32 | 122,900 | — | — |
| 2023-12-11 | $11.27 | $11.27 | 55,200 | — | — |
| 2023-12-08 | $11.23 | $11.23 | 92,400 | — | — |
| 2023-12-07 | $11.10 | $11.10 | 83,200 | — | — |
| 2023-12-06 | $11.00 | $11.00 | 49,400 | — | — |
| 2023-12-05 | $10.98 | $10.98 | 53,200 | — | — |
| 2023-12-04 | $11.10 | $11.10 | 206,000 | — | — |
| 2023-12-01 | $10.99 | $10.99 | 115,700 | — | — |
| 2023-11-30 | $10.37 | $10.37 | 63,300 | — | — |
| 2023-11-29 | $10.42 | $10.42 | 148,800 | — | — |
| 2023-11-28 | $10.30 | $10.30 | 117,800 | — | — |
| 2023-11-27 | $10.38 | $10.38 | 58,800 | — | — |
| 2023-11-24 | $10.48 | $10.48 | 46,200 | — | — |
| 2023-11-22 | $10.46 | $10.46 | 77,200 | — | — |
| 2023-11-21 | $10.43 | $10.43 | 48,700 | — | — |
| 2023-11-20 | $10.62 | $10.62 | 127,300 | — | — |
| 2023-11-17 | $10.62 | $10.62 | 170,700 | — | — |
| 2023-11-16 | $10.56 | $10.56 | 26,800 | — | — |
| 2023-11-15 | $10.80 | $10.80 | 48,300 | — | — |
| 2023-11-14 | $11.01 | $11.01 | 100,400 | — | — |
| 2023-11-13 | $10.24 | $10.24 | 29,300 | — | — |
| 2023-11-10 | $10.25 | $10.25 | 46,100 | — | — |
| 2023-11-09 | $10.16 | $10.16 | 46,100 | — | — |
| 2023-11-08 | $10.36 | $10.36 | 35,100 | — | — |
| 2023-11-07 | $10.50 | $10.50 | 46,200 | — | — |
| 2023-11-06 | $10.20 | $10.20 | 31,000 | — | — |
| 2023-11-03 | $10.30 | $10.30 | 44,800 | — | — |
| 2023-11-02 | $9.89 | $9.89 | 45,800 | — | — |
| 2023-11-01 | $9.58 | $9.58 | 101,400 | — | — |
| 2023-10-31 | $9.63 | $9.63 | 144,900 | — | — |
| 2023-10-30 | $9.51 | $9.51 | 61,100 | — | — |
| 2023-10-27 | $9.10 | $9.10 | 35,000 | — | — |
| 2023-10-26 | $9.55 | $9.55 | 66,400 | — | — |
| 2023-10-25 | $8.99 | $8.99 | 29,200 | — | — |
| 2023-10-24 | $9.01 | $9.01 | 82,400 | — | — |
| 2023-10-23 | $9.21 | $9.21 | 21,800 | — | — |
| 2023-10-20 | $9.26 | $9.26 | 37,200 | — | — |
| 2023-10-19 | $9.57 | $9.57 | 36,900 | — | — |
| 2023-10-18 | $9.38 | $9.38 | 43,000 | — | — |
| 2023-10-17 | $9.79 | $9.79 | 46,900 | — | — |
| 2023-10-16 | $9.55 | $9.55 | 30,600 | — | — |
| 2023-10-13 | $9.38 | $9.38 | 20,900 | — | — |
| 2023-10-12 | $9.73 | $9.73 | 26,500 | — | — |
| 2023-10-11 | $9.87 | $9.87 | 17,400 | — | — |
| 2023-10-10 | $9.74 | $9.74 | 33,600 | — | — |
| 2023-10-09 | $9.67 | $9.67 | 30,600 | — | — |
| 2023-10-06 | $9.67 | $9.67 | 25,400 | — | — |
| 2023-10-05 | $9.67 | $9.67 | 50,100 | — | — |
| 2023-10-04 | $9.44 | $9.44 | 34,200 | — | — |
| 2023-10-03 | $9.20 | $9.20 | 31,300 | — | — |
| 2023-10-02 | $9.36 | $9.36 | 33,500 | — | — |
| 2023-09-29 | $9.48 | $9.48 | 24,200 | — | — |
| 2023-09-28 | $9.52 | $9.52 | 22,200 | — | — |
| 2023-09-27 | $9.53 | $9.53 | 104,400 | — | — |
| 2023-09-26 | $9.73 | $9.73 | 34,900 | — | — |
| 2023-09-25 | $9.89 | $9.89 | 23,300 | — | — |
| 2023-09-22 | $9.77 | $9.77 | 23,700 | — | — |
| 2023-09-21 | $9.95 | $9.95 | 29,400 | — | — |
| 2023-09-20 | $9.81 | $9.81 | 23,000 | — | — |
| 2023-09-19 | $9.90 | $9.90 | 23,600 | — | — |
| 2023-09-18 | $10.02 | $10.02 | 23,700 | — | — |
| 2023-09-15 | $10.44 | $10.44 | 97,500 | — | — |
| 2023-09-14 | $10.29 | $10.29 | 27,100 | — | — |
| 2023-09-13 | $9.96 | $9.96 | 26,900 | — | — |
| 2023-09-12 | $10.12 | $10.12 | 28,400 | — | — |
| 2023-09-11 | $10.12 | $10.12 | 28,800 | — | — |
| 2023-09-08 | $10.22 | $10.22 | 83,700 | — | — |
| 2023-09-07 | $10.17 | $10.17 | 157,200 | — | — |
| 2023-09-06 | $10.37 | $10.37 | 35,900 | — | — |
| 2023-09-05 | $10.65 | $10.65 | 28,700 | — | — |
| 2023-09-01 | $10.87 | $10.87 | 44,500 | — | — |
| 2023-08-31 | $10.46 | $10.46 | 52,500 | — | — |
| 2023-08-30 | $10.41 | $10.41 | 41,000 | — | — |
| 2023-08-29 | $10.37 | $10.37 | 35,100 | — | — |
| 2023-08-28 | $10.20 | $10.20 | 30,500 | — | — |
| 2023-08-25 | $10.15 | $10.15 | 30,600 | — | — |
| 2023-08-24 | $10.26 | $10.26 | 50,600 | — | — |
| 2023-08-23 | $10.11 | $10.11 | 49,500 | — | — |
| 2023-08-22 | $10.06 | $10.06 | 51,000 | — | — |
| 2023-08-21 | $10.27 | $10.27 | 27,000 | — | — |
| 2023-08-18 | $10.38 | $10.38 | 28,900 | — | — |
| 2023-08-17 | $10.45 | $10.45 | 36,600 | — | — |
| 2023-08-16 | $10.34 | $10.34 | 65,100 | — | — |
| 2023-08-15 | $10.44 | $10.44 | 42,300 | — | — |
| 2023-08-14 | $10.67 | $10.67 | 44,700 | — | — |
| 2023-08-11 | $10.90 | $10.90 | 30,800 | — | — |
| 2023-08-10 | $10.70 | $10.70 | 26,200 | — | — |
| 2023-08-09 | $10.70 | $10.70 | 36,400 | — | — |
| 2023-08-08 | $11.09 | $11.09 | 32,100 | — | — |
| 2023-08-07 | $11.11 | $11.11 | 28,800 | — | — |
| 2023-08-04 | $10.97 | $10.97 | 29,500 | — | — |
| 2023-08-03 | $10.78 | $10.78 | 20,700 | — | — |
| 2023-08-02 | $10.81 | $10.81 | 43,000 | — | — |
| 2023-08-01 | $10.65 | $10.65 | 45,100 | — | — |
| 2023-07-31 | $10.71 | $10.71 | 59,000 | — | — |
| 2023-07-28 | $10.88 | $10.88 | 98,600 | — | — |
| 2023-07-27 | $10.73 | $10.73 | 125,400 | — | — |
| 2023-07-26 | $11.54 | $11.54 | 73,200 | — | — |
| 2023-07-25 | $10.85 | $10.85 | 31,900 | — | — |
| 2023-07-24 | $11.20 | $11.20 | 37,400 | — | — |
| 2023-07-21 | $10.98 | $10.98 | 47,000 | — | — |
| 2023-07-20 | $11.08 | $11.08 | 50,900 | — | — |
| 2023-07-19 | $10.83 | $10.83 | 47,600 | — | — |
| 2023-07-18 | $10.70 | $10.70 | 40,600 | — | — |
| 2023-07-17 | $10.08 | $10.08 | 43,500 | — | — |
| 2023-07-14 | $9.75 | $9.75 | 36,000 | — | — |
| 2023-07-13 | $9.83 | $9.83 | 28,700 | — | — |
| 2023-07-12 | $9.92 | $9.92 | 38,800 | — | — |
| 2023-07-11 | $9.65 | $9.65 | 42,600 | — | — |
| 2023-07-10 | $9.45 | $9.45 | 31,800 | — | — |
| 2023-07-07 | $9.58 | $9.58 | 134,100 | — | — |
| 2023-07-06 | $9.32 | $9.32 | 72,100 | — | — |
| 2023-07-05 | $9.61 | $9.61 | 78,200 | — | — |
| 2023-07-03 | $9.68 | $9.68 | 29,400 | — | — |
| 2023-06-30 | $9.85 | $9.85 | 63,700 | — | — |
| 2023-06-29 | $9.92 | $9.92 | 41,800 | — | — |
| 2023-06-28 | $9.78 | $9.78 | 52,400 | — | — |
| 2023-06-27 | $9.92 | $9.92 | 55,200 | — | — |
| 2023-06-26 | $10.00 | $10.00 | 79,000 | — | — |
| 2023-06-23 | $10.13 | $10.13 | 447,600 | — | — |
| 2023-06-22 | $10.02 | $10.02 | 63,600 | — | — |
| 2023-06-21 | $9.96 | $9.96 | 48,200 | — | — |
| 2023-06-20 | $9.98 | $9.98 | 42,100 | — | — |
| 2023-06-16 | $10.32 | $10.32 | 93,100 | — | — |
| 2023-06-15 | $10.39 | $10.39 | 68,700 | — | — |
| 2023-06-14 | $10.22 | $10.22 | 81,200 | — | — |
| 2023-06-13 | $10.54 | $10.54 | 57,700 | — | — |
| 2023-06-12 | $10.15 | $10.15 | 62,700 | — | — |
| 2023-06-09 | $10.16 | $10.16 | 96,200 | — | — |
| 2023-06-08 | $10.20 | $10.20 | 195,300 | — | — |
| 2023-06-07 | $11.00 | $11.00 | 209,700 | — | — |
| 2023-06-06 | $10.05 | $10.05 | 88,300 | — | — |
| 2023-06-05 | $9.25 | $9.25 | 68,900 | — | — |
| 2023-06-02 | $9.82 | $9.82 | 109,400 | — | — |
| 2023-06-01 | $9.11 | $9.11 | 114,100 | — | — |
| 2023-05-31 | $8.61 | $8.61 | 494,000 | — | — |
| 2023-05-30 | $9.01 | $9.01 | 55,500 | — | — |
| 2023-05-26 | $9.09 | $9.09 | 99,700 | — | — |
| 2023-05-25 | $9.00 | $9.00 | 70,200 | — | — |
| 2023-05-24 | $9.01 | $9.01 | 77,000 | — | — |
| 2023-05-23 | $9.11 | $9.11 | 66,400 | — | — |
| 2023-05-22 | $8.98 | $8.98 | 107,800 | — | — |
| 2023-05-19 | $8.96 | $8.96 | 105,100 | — | — |
| 2023-05-18 | $9.08 | $9.08 | 102,100 | — | — |
| 2023-05-17 | $8.89 | $8.89 | 75,900 | — | — |
| 2023-05-16 | $8.32 | $8.32 | 122,500 | — | — |
| 2023-05-15 | $8.22 | $8.22 | 84,000 | — | — |
| 2023-05-12 | $8.09 | $8.09 | 89,200 | — | — |
| 2023-05-11 | $8.14 | $8.14 | 81,400 | — | — |
| 2023-05-10 | $8.29 | $8.29 | 117,500 | — | — |
| 2023-05-09 | $8.29 | $8.29 | 101,400 | — | — |
| 2023-05-08 | $8.43 | $8.43 | 121,600 | — | — |
| 2023-05-05 | $8.73 | $8.73 | 113,600 | — | — |
| 2023-05-04 | $8.26 | $8.26 | 256,300 | — | — |
| 2023-05-03 | $8.69 | $8.69 | 116,900 | — | — |
| 2023-05-02 | $8.98 | $8.98 | 142,200 | — | — |
| 2023-05-01 | $9.60 | $9.60 | 96,000 | — | — |
| 2023-04-28 | $9.95 | $9.95 | 132,800 | — | — |
| 2023-04-27 | $9.80 | $9.80 | 169,300 | — | — |
| 2023-04-26 | $9.38 | $9.38 | 181,700 | — | — |
| 2023-04-25 | $9.60 | $9.60 | 139,300 | — | — |
| 2023-04-24 | $10.03 | $10.03 | 79,100 | — | — |
| 2023-04-21 | $10.20 | $10.20 | 128,100 | — | — |
| 2023-04-20 | $10.20 | $10.20 | 76,000 | — | — |
| 2023-04-19 | $10.43 | $10.43 | 50,700 | — | — |
| 2023-04-18 | $10.22 | $10.22 | 91,300 | — | — |
| 2023-04-17 | $10.33 | $10.33 | 120,700 | — | — |
| 2023-04-14 | $10.06 | $10.06 | 88,800 | — | — |
| 2023-04-13 | $10.31 | $10.31 | 55,200 | — | — |
| 2023-04-12 | $10.19 | $10.19 | 74,800 | — | — |
| 2023-04-11 | $10.39 | $10.39 | 94,000 | — | — |
| 2023-04-10 | $10.56 | $10.56 | 76,900 | — | — |
| 2023-04-06 | $10.40 | $10.40 | 44,700 | — | — |
| 2023-04-05 | $10.32 | $10.32 | 214,700 | — | — |
| 2023-04-04 | $10.30 | $10.30 | 181,900 | — | — |
| 2023-04-03 | $10.82 | $10.82 | 222,300 | — | — |
| 2023-03-31 | $10.84 | $10.84 | 274,800 | — | — |
| 2023-03-30 | $10.88 | $10.88 | 86,500 | — | — |
| 2023-03-29 | $11.31 | $11.31 | 109,400 | — | — |
| 2023-03-28 | $11.29 | $11.29 | 129,000 | — | — |
| 2023-03-27 | $11.46 | $11.46 | 111,400 | — | — |
| 2023-03-24 | $11.13 | $11.13 | 254,900 | — | — |
| 2023-03-23 | $10.83 | $10.83 | 172,300 | — | — |
| 2023-03-22 | $11.11 | $11.11 | 145,500 | — | — |
| 2023-03-21 | $11.76 | $11.76 | 307,300 | — | — |
| 2023-03-20 | $11.85 | $11.85 | 101,200 | — | — |
| 2023-03-17 | $11.87 | $11.87 | 286,400 | — | — |
| 2023-03-16 | $12.84 | $12.84 | 150,100 | — | — |
| 2023-03-15 | $12.42 | $12.42 | 157,100 | — | — |
| 2023-03-14 | $12.18 | $12.18 | 196,700 | — | — |
| 2023-03-13 | $11.88 | $11.88 | 314,200 | — | — |
| 2023-03-10 | $12.72 | $12.72 | 310,900 | — | — |
| 2023-03-09 | $13.16 | $13.16 | 224,100 | — | — |
| 2023-03-08 | $14.29 | $14.29 | 63,500 | — | — |
| 2023-03-07 | $14.45 | $14.45 | 73,700 | — | — |
| 2023-03-06 | $14.68 | $14.68 | 96,200 | — | — |
| 2023-03-03 | $14.76 | $14.76 | 63,400 | — | — |
| 2023-03-02 | $14.59 | $14.59 | 82,400 | — | — |
| 2023-03-01 | $14.63 | $14.63 | 69,200 | — | — |
| 2023-02-28 | $14.71 | $14.71 | 84,400 | — | — |
| 2023-02-27 | $14.57 | $14.57 | 72,200 | — | — |
| 2023-02-24 | $14.45 | $14.45 | 47,300 | — | — |
| 2023-02-23 | $14.57 | $14.57 | 41,400 | — | — |
| 2023-02-22 | $14.73 | $14.73 | 82,800 | — | — |
| 2023-02-21 | $14.80 | $14.80 | 105,900 | — | — |
| 2023-02-17 | $14.95 | $14.95 | 129,700 | — | — |
| 2023-02-16 | $14.83 | $14.83 | 161,100 | — | — |
| 2023-02-15 | $15.10 | $15.10 | 109,300 | — | — |
| 2023-02-14 | $14.55 | $14.55 | 46,200 | — | — |
| 2023-02-13 | $14.87 | $14.87 | 64,300 | — | — |
| 2023-02-10 | $15.00 | $15.00 | 59,700 | — | — |
| 2023-02-09 | $14.79 | $14.79 | 39,400 | — | — |
| 2023-02-08 | $15.05 | $15.05 | 62,500 | — | — |
| 2023-02-07 | $15.26 | $15.26 | 45,400 | — | — |
| 2023-02-06 | $15.46 | $15.46 | 46,400 | — | — |
| 2023-02-03 | $15.70 | $15.70 | 60,100 | — | — |
| 2023-02-02 | $15.59 | $15.59 | 52,500 | — | — |
| 2023-02-01 | $15.23 | $15.23 | 152,200 | — | — |
| 2023-01-31 | $15.56 | $15.56 | 84,500 | — | — |
| 2023-01-30 | $15.17 | $15.17 | 89,000 | — | — |
| 2023-01-27 | $15.10 | $15.10 | 321,500 | — | — |
| 2023-01-26 | $16.35 | $16.35 | 203,600 | — | — |
| 2023-01-25 | $17.20 | $17.20 | 63,700 | — | — |
| 2023-01-24 | $17.00 | $17.00 | 103,300 | — | — |
| 2023-01-23 | $17.21 | $17.21 | 36,600 | — | — |
| 2023-01-20 | $17.18 | $17.18 | 54,000 | — | — |
| 2023-01-19 | $17.10 | $17.10 | 45,000 | — | — |
| 2023-01-18 | $16.92 | $16.92 | 37,500 | — | — |
| 2023-01-17 | $17.47 | $17.47 | 20,800 | — | — |
| 2023-01-13 | $17.74 | $17.74 | 28,900 | — | — |
| 2023-01-12 | $17.68 | $17.68 | 39,600 | — | — |
| 2023-01-11 | $17.53 | $17.53 | 50,000 | — | — |
| 2023-01-10 | $17.38 | $17.38 | 35,000 | — | — |
| 2023-01-09 | $17.31 | $17.31 | 29,000 | — | — |
| 2023-01-06 | $17.64 | $17.64 | 62,100 | — | — |
| 2023-01-05 | $17.44 | $17.44 | 115,400 | — | — |
| 2023-01-04 | $17.23 | $17.23 | 55,100 | — | — |
| 2023-01-03 | $17.40 | $17.40 | 74,400 | — | — |