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
- 2019-01-03 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 | $13.94 | $18.49 | 23,900 | — | — |
| 2023-12-28 | $14.09 | $18.69 | 35,400 | — | — |
| 2023-12-27 | $14.43 | $19.14 | 65,800 | — | — |
| 2023-12-26 | $15.39 | $20.42 | 50,600 | — | — |
| 2023-12-22 | $14.09 | $18.69 | 14,300 | — | — |
| 2023-12-21 | $13.96 | $18.52 | 13,000 | — | — |
| 2023-12-20 | $13.92 | $18.47 | 31,200 | — | — |
| 2023-12-19 | $14.10 | $18.70 | 81,300 | — | — |
| 2023-12-18 | $14.02 | $18.60 | 67,100 | — | — |
| 2023-12-15 | $13.93 | $18.48 | 29,200 | — | — |
| 2023-12-14 | $14.08 | $18.68 | 52,200 | — | — |
| 2023-12-13 | $14.47 | $19.20 | 40,800 | — | — |
| 2023-12-12 | $14.08 | $18.68 | 32,600 | — | — |
| 2023-12-11 | $14.01 | $18.59 | 33,700 | — | — |
| 2023-12-08 | $14.10 | $18.70 | 28,100 | — | — |
| 2023-12-07 | $14.10 | $18.70 | 42,600 | — | — |
| 2023-12-06 | $14.10 | $18.70 | 89,200 | — | — |
| 2023-12-05 | $14.10 | $18.70 | 50,100 | — | — |
| 2023-12-04 | $14.10 | $18.70 | 74,200 | — | — |
| 2023-12-01 | $13.87 | $18.40 | 40,500 | — | — |
| 2023-11-30 | $14.04 | $18.62 | 16,000 | — | — |
| 2023-11-29 | $14.10 | $18.70 | 47,800 | — | — |
| 2023-11-28 | $14.10 | $18.70 | 35,400 | — | — |
| 2023-11-27 | $14.10 | $18.70 | 47,200 | — | — |
| 2023-11-24 | $14.69 | $19.49 | 31,500 | — | — |
| 2023-11-22 | $14.04 | $18.62 | 52,400 | — | — |
| 2023-11-21 | $13.87 | $18.40 | 51,400 | — | — |
| 2023-11-20 | $14.10 | $18.70 | 112,600 | — | — |
| 2023-11-17 | $13.51 | $17.92 | 25,000 | — | — |
| 2023-11-16 | $13.66 | $17.73 | 28,800 | — | — |
| 2023-11-15 | $13.62 | $17.67 | 52,200 | — | — |
| 2023-11-14 | $13.23 | $17.17 | 62,100 | — | — |
| 2023-11-13 | $13.21 | $17.14 | 49,000 | — | — |
| 2023-11-10 | $12.96 | $16.82 | 37,600 | — | — |
| 2023-11-09 | $13.13 | $17.04 | 25,200 | — | — |
| 2023-11-08 | $13.49 | $17.51 | 24,700 | — | — |
| 2023-11-07 | $13.37 | $17.35 | 44,300 | — | — |
| 2023-11-06 | $13.07 | $16.96 | 66,900 | — | — |
| 2023-11-03 | $13.20 | $17.13 | 54,500 | — | — |
| 2023-11-02 | $12.77 | $16.57 | 83,700 | — | — |
| 2023-11-01 | $12.17 | $15.79 | 117,400 | — | — |
| 2023-10-31 | $12.37 | $16.05 | 158,600 | — | — |
| 2023-10-30 | $11.44 | $14.85 | 277,500 | — | — |
| 2023-10-27 | $10.55 | $13.69 | 346,700 | — | — |
| 2023-10-26 | $17.07 | $22.15 | 52,500 | — | — |
| 2023-10-25 | $17.14 | $22.24 | 33,800 | — | — |
| 2023-10-24 | $17.04 | $22.11 | 24,200 | — | — |
| 2023-10-23 | $16.38 | $21.26 | 57,900 | — | — |
| 2023-10-20 | $15.57 | $20.21 | 51,400 | — | — |
| 2023-10-19 | $16.20 | $21.02 | 56,300 | — | — |
| 2023-10-18 | $16.70 | $21.67 | 29,900 | — | — |
| 2023-10-17 | $17.06 | $22.14 | 48,800 | — | — |
| 2023-10-16 | $17.25 | $22.39 | 18,700 | — | — |
| 2023-10-13 | $17.12 | $22.22 | 31,000 | — | — |
| 2023-10-12 | $17.15 | $22.26 | 29,800 | — | — |
| 2023-10-11 | $17.56 | $22.79 | 58,500 | — | — |
| 2023-10-10 | $17.10 | $22.19 | 30,400 | — | — |
| 2023-10-09 | $16.76 | $21.75 | 37,300 | — | — |
| 2023-10-06 | $16.65 | $21.61 | 21,000 | — | — |
| 2023-10-05 | $16.46 | $21.36 | 20,000 | — | — |
| 2023-10-04 | $16.39 | $21.27 | 27,100 | — | — |
| 2023-10-03 | $16.02 | $20.79 | 28,300 | — | — |
| 2023-10-02 | $16.59 | $21.53 | 84,200 | — | — |
| 2023-09-29 | $16.29 | $21.14 | 22,500 | — | — |
| 2023-09-28 | $16.07 | $20.85 | 28,700 | — | — |
| 2023-09-27 | $16.53 | $21.45 | 19,200 | — | — |
| 2023-09-26 | $16.22 | $21.05 | 41,600 | — | — |
| 2023-09-25 | $16.49 | $21.40 | 40,800 | — | — |
| 2023-09-22 | $17.12 | $22.22 | 41,900 | — | — |
| 2023-09-21 | $16.81 | $21.81 | 37,600 | — | — |
| 2023-09-20 | $17.20 | $22.32 | 51,900 | — | — |
| 2023-09-19 | $17.20 | $22.32 | 49,500 | — | — |
| 2023-09-18 | $16.89 | $21.92 | 29,900 | — | — |
| 2023-09-15 | $16.79 | $21.79 | 41,500 | — | — |
| 2023-09-14 | $17.35 | $22.52 | 76,300 | — | — |
| 2023-09-13 | $17.45 | $22.65 | 45,700 | — | — |
| 2023-09-12 | $17.33 | $22.49 | 31,300 | — | — |
| 2023-09-11 | $17.11 | $22.20 | 56,000 | — | — |
| 2023-09-08 | $16.97 | $22.02 | 54,300 | — | — |
| 2023-09-07 | $16.60 | $21.54 | 142,900 | — | — |
| 2023-09-06 | $17.72 | $23.00 | 164,300 | — | — |
| 2023-09-05 | $17.74 | $23.02 | 78,700 | — | — |
| 2023-09-01 | $17.80 | $23.10 | 160,800 | — | — |
| 2023-08-31 | $17.06 | $22.14 | 108,200 | — | — |
| 2023-08-30 | $16.72 | $21.70 | 107,800 | — | — |
| 2023-08-29 | $15.83 | $20.54 | 129,200 | — | — |
| 2023-08-28 | $15.70 | $20.37 | 335,600 | — | — |
| 2023-08-25 | $14.95 | $19.40 | 49,600 | — | — |
| 2023-08-24 | $14.98 | $19.44 | 37,200 | — | — |
| 2023-08-23 | $14.67 | $19.04 | 23,000 | — | — |
| 2023-08-22 | $14.40 | $18.69 | 16,000 | — | — |
| 2023-08-21 | $14.42 | $18.71 | 17,000 | — | — |
| 2023-08-18 | $14.65 | $19.01 | 24,500 | — | — |
| 2023-08-17 | $14.05 | $18.23 | 49,300 | — | — |
| 2023-08-16 | $14.96 | $19.41 | 46,000 | — | — |
| 2023-08-15 | $15.71 | $19.98 | 56,700 | — | — |
| 2023-08-14 | $15.34 | $19.51 | 56,500 | — | — |
| 2023-08-11 | $15.22 | $19.36 | 36,600 | — | — |
| 2023-08-10 | $14.97 | $19.04 | 49,500 | — | — |
| 2023-08-09 | $15.14 | $19.25 | 22,800 | — | — |
| 2023-08-08 | $14.92 | $18.97 | 52,800 | — | — |
| 2023-08-07 | $15.10 | $19.20 | 115,400 | — | — |
| 2023-08-04 | $14.47 | $18.40 | 38,900 | — | — |
| 2023-08-03 | $14.30 | $18.19 | 38,900 | — | — |
| 2023-08-02 | $13.82 | $17.58 | 60,000 | — | — |
| 2023-08-01 | $14.06 | $17.88 | 102,400 | — | — |
| 2023-07-31 | $14.17 | $18.02 | 67,300 | — | — |
| 2023-07-28 | $13.26 | $16.86 | 61,800 | — | — |
| 2023-07-27 | $12.94 | $16.46 | 26,500 | — | — |
| 2023-07-26 | $13.07 | $16.62 | 13,000 | — | — |
| 2023-07-25 | $12.90 | $16.41 | 27,800 | — | — |
| 2023-07-24 | $13.45 | $17.11 | 32,800 | — | — |
| 2023-07-21 | $12.97 | $16.49 | 11,700 | — | — |
| 2023-07-20 | $12.67 | $16.11 | 41,400 | — | — |
| 2023-07-19 | $13.65 | $17.36 | 56,500 | — | — |
| 2023-07-18 | $13.43 | $17.08 | 26,500 | — | — |
| 2023-07-17 | $13.35 | $16.98 | 32,100 | — | — |
| 2023-07-14 | $13.06 | $16.61 | 11,000 | — | — |
| 2023-07-13 | $12.97 | $16.49 | 19,400 | — | — |
| 2023-07-12 | $13.14 | $16.71 | 22,400 | — | — |
| 2023-07-11 | $13.22 | $16.81 | 25,700 | — | — |
| 2023-07-10 | $12.74 | $16.20 | 9,900 | — | — |
| 2023-07-07 | $13.00 | $16.53 | 12,400 | — | — |
| 2023-07-06 | $12.80 | $16.28 | 37,300 | — | — |
| 2023-07-05 | $13.05 | $16.60 | 9,500 | — | — |
| 2023-07-03 | $13.02 | $16.56 | 14,800 | — | — |
| 2023-06-30 | $12.93 | $16.44 | 12,500 | — | — |
| 2023-06-29 | $12.76 | $16.23 | 29,100 | — | — |
| 2023-06-28 | $13.13 | $16.70 | 15,300 | — | — |
| 2023-06-27 | $13.21 | $16.80 | 11,500 | — | — |
| 2023-06-26 | $13.22 | $16.81 | 41,900 | — | — |
| 2023-06-23 | $13.17 | $16.75 | 14,800 | — | — |
| 2023-06-22 | $12.84 | $16.33 | 3,300 | — | — |
| 2023-06-21 | $13.10 | $16.66 | 18,500 | — | — |
| 2023-06-20 | $13.02 | $16.56 | 35,600 | — | — |
| 2023-06-16 | $13.00 | $16.53 | 18,600 | — | — |
| 2023-06-15 | $12.75 | $16.22 | 8,600 | — | — |
| 2023-06-14 | $12.95 | $16.47 | 5,800 | — | — |
| 2023-06-13 | $12.76 | $16.23 | 18,300 | — | — |
| 2023-06-12 | $13.24 | $16.84 | 14,900 | — | — |
| 2023-06-09 | $12.99 | $16.52 | 19,600 | — | — |
| 2023-06-08 | $12.90 | $16.41 | 9,100 | — | — |
| 2023-06-07 | $12.46 | $15.85 | 6,900 | — | — |
| 2023-06-06 | $12.90 | $16.41 | 41,800 | — | — |
| 2023-06-05 | $12.83 | $16.32 | 67,700 | — | — |
| 2023-06-02 | $12.13 | $15.43 | 3,700 | — | — |
| 2023-06-01 | $11.81 | $15.02 | 7,200 | — | — |
| 2023-05-31 | $12.10 | $15.39 | 5,600 | — | — |
| 2023-05-30 | $12.11 | $15.40 | 23,000 | — | — |
| 2023-05-26 | $12.50 | $15.90 | 21,200 | — | — |
| 2023-05-25 | $12.16 | $15.46 | 6,300 | — | — |
| 2023-05-24 | $12.02 | $15.29 | 17,900 | — | — |
| 2023-05-23 | $12.04 | $15.31 | 20,000 | — | — |
| 2023-05-22 | $11.90 | $15.13 | 23,400 | — | — |
| 2023-05-19 | $11.76 | $14.96 | 36,300 | — | — |
| 2023-05-18 | $11.19 | $13.95 | 64,700 | — | — |
| 2023-05-17 | $11.90 | $14.83 | 82,400 | — | — |
| 2023-05-16 | $12.50 | $15.58 | 63,900 | — | — |
| 2023-05-15 | $12.49 | $15.57 | 41,900 | — | — |
| 2023-05-12 | $11.63 | $14.50 | 14,700 | — | — |
| 2023-05-11 | $12.00 | $14.96 | 36,900 | — | — |
| 2023-05-10 | $11.52 | $14.36 | 41,500 | — | — |
| 2023-05-09 | $11.11 | $13.85 | 36,000 | — | — |
| 2023-05-08 | $11.87 | $14.80 | 19,000 | — | — |
| 2023-05-05 | $12.04 | $15.01 | 32,000 | — | — |
| 2023-05-04 | $12.10 | $15.08 | 26,600 | — | — |
| 2023-05-03 | $12.25 | $15.27 | 15,900 | — | — |
| 2023-05-02 | $12.11 | $15.10 | 48,000 | — | — |
| 2023-05-01 | $12.30 | $15.33 | 42,000 | — | — |
| 2023-04-28 | $12.91 | $16.09 | 49,600 | — | — |
| 2023-04-27 | $11.69 | $14.57 | 27,800 | — | — |
| 2023-04-26 | $11.79 | $14.70 | 14,300 | — | — |
| 2023-04-25 | $11.19 | $13.95 | 28,000 | — | — |
| 2023-04-24 | $11.10 | $13.84 | 22,400 | — | — |
| 2023-04-21 | $11.89 | $14.82 | 19,100 | — | — |
| 2023-04-20 | $11.48 | $14.31 | 20,500 | — | — |
| 2023-04-19 | $11.32 | $14.11 | 28,200 | — | — |
| 2023-04-18 | $11.32 | $14.11 | 25,000 | — | — |
| 2023-04-17 | $11.36 | $14.16 | 16,100 | — | — |
| 2023-04-14 | $11.22 | $13.99 | 11,300 | — | — |
| 2023-04-13 | $11.41 | $14.22 | 20,000 | — | — |
| 2023-04-12 | $10.96 | $13.66 | 12,200 | — | — |
| 2023-04-11 | $11.16 | $13.91 | 28,200 | — | — |
| 2023-04-10 | $11.28 | $14.06 | 52,900 | — | — |
| 2023-04-06 | $11.14 | $13.89 | 19,500 | — | — |
| 2023-04-05 | $10.72 | $13.36 | 32,900 | — | — |
| 2023-04-04 | $10.53 | $13.13 | 28,100 | — | — |
| 2023-04-03 | $10.79 | $13.45 | 162,700 | — | — |
| 2023-03-31 | $11.90 | $14.83 | 84,900 | — | — |
| 2023-03-30 | $11.46 | $14.29 | 29,200 | — | — |
| 2023-03-29 | $11.61 | $14.47 | 50,800 | — | — |
| 2023-03-28 | $11.28 | $14.06 | 29,600 | — | — |
| 2023-03-27 | $11.06 | $13.79 | 69,200 | — | — |
| 2023-03-24 | $10.36 | $12.91 | 37,700 | — | — |
| 2023-03-23 | $9.66 | $12.04 | 124,300 | — | — |
| 2023-03-22 | $10.00 | $12.47 | 18,200 | — | — |
| 2023-03-21 | $10.28 | $12.81 | 22,400 | — | — |
| 2023-03-20 | $10.22 | $12.74 | 54,200 | — | — |
| 2023-03-17 | $10.99 | $13.70 | 10,600 | — | — |
| 2023-03-16 | $11.35 | $14.15 | 26,400 | — | — |
| 2023-03-15 | $11.03 | $13.75 | 35,900 | — | — |
| 2023-03-14 | $10.85 | $13.53 | 15,100 | — | — |
| 2023-03-13 | $10.43 | $13.00 | 69,100 | — | — |
| 2023-03-10 | $10.90 | $13.59 | 60,500 | — | — |
| 2023-03-09 | $10.60 | $13.21 | 53,700 | — | — |
| 2023-03-08 | $10.87 | $13.55 | 61,300 | — | — |
| 2023-03-07 | $11.98 | $14.75 | 81,200 | — | — |
| 2023-03-06 | $11.85 | $14.59 | 190,700 | — | — |
| 2023-03-03 | $11.01 | $13.56 | 131,700 | — | — |
| 2023-03-02 | $10.20 | $12.56 | 45,000 | — | — |
| 2023-03-01 | $10.05 | $12.38 | 43,200 | — | — |
| 2023-02-28 | $10.09 | $12.42 | 75,500 | — | — |
| 2023-02-27 | $9.75 | $12.01 | 58,200 | — | — |
| 2023-02-24 | $9.49 | $11.69 | 59,600 | — | — |
| 2023-02-23 | $9.20 | $11.33 | 16,100 | — | — |
| 2023-02-22 | $9.00 | $11.08 | 6,900 | — | — |
| 2023-02-21 | $8.80 | $10.84 | 19,300 | — | — |
| 2023-02-17 | $9.28 | $11.42 | 59,200 | — | — |
| 2023-02-16 | $8.72 | $10.74 | 12,400 | — | — |
| 2023-02-15 | $8.75 | $10.77 | 6,400 | — | — |
| 2023-02-14 | $8.80 | $10.84 | 12,700 | — | — |
| 2023-02-13 | $8.72 | $10.74 | 23,800 | — | — |
| 2023-02-10 | $8.94 | $11.01 | 6,300 | — | — |
| 2023-02-09 | $8.79 | $10.82 | 10,400 | — | — |
| 2023-02-08 | $8.98 | $11.06 | 6,500 | — | — |
| 2023-02-07 | $8.93 | $11.00 | 14,600 | — | — |
| 2023-02-06 | $8.79 | $10.82 | 8,400 | — | — |
| 2023-02-03 | $8.78 | $10.81 | 9,700 | — | — |
| 2023-02-02 | $8.79 | $10.82 | 32,500 | — | — |
| 2023-02-01 | $8.60 | $10.59 | 20,900 | — | — |
| 2023-01-31 | $8.39 | $10.33 | 11,300 | — | — |
| 2023-01-30 | $8.15 | $10.04 | 13,600 | — | — |
| 2023-01-27 | $8.22 | $10.12 | 8,000 | — | — |
| 2023-01-26 | $8.18 | $10.07 | 13,500 | — | — |
| 2023-01-25 | $7.91 | $9.74 | 12,800 | — | — |
| 2023-01-24 | $8.00 | $9.85 | 37,200 | — | — |
| 2023-01-23 | $8.36 | $10.29 | 17,500 | — | — |
| 2023-01-20 | $8.10 | $9.97 | 7,600 | — | — |
| 2023-01-19 | $7.75 | $9.54 | 20,200 | — | — |
| 2023-01-18 | $7.90 | $9.73 | 42,000 | — | — |
| 2023-01-17 | $8.05 | $9.91 | 44,300 | — | — |
| 2023-01-13 | $7.93 | $9.76 | 34,400 | — | — |
| 2023-01-12 | $7.37 | $9.08 | 20,600 | — | — |
| 2023-01-11 | $7.31 | $9.00 | 12,700 | — | — |
| 2023-01-10 | $7.30 | $8.99 | 6,700 | — | — |
| 2023-01-09 | $7.00 | $8.62 | 30,700 | — | — |
| 2023-01-06 | $6.68 | $8.23 | 3,700 | — | — |
| 2023-01-05 | $6.84 | $8.42 | 5,000 | — | — |
| 2023-01-04 | $6.70 | $8.24 | 35,300 | — | — |
| 2023-01-03 | $6.31 | $7.77 | 19,300 | — | — |