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
- 2018-02-01 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 | $16.06 | $16.06 | 74,400 | — | — |
| 2023-12-28 | $16.17 | $16.17 | 60,200 | — | — |
| 2023-12-27 | $16.22 | $16.22 | 77,100 | — | — |
| 2023-12-26 | $16.51 | $16.51 | 93,100 | — | — |
| 2023-12-22 | $16.63 | $16.63 | 133,600 | — | — |
| 2023-12-21 | $16.40 | $16.40 | 105,200 | — | — |
| 2023-12-20 | $15.84 | $15.84 | 142,200 | — | — |
| 2023-12-19 | $16.42 | $16.42 | 200,400 | — | — |
| 2023-12-18 | $16.23 | $16.23 | 317,300 | — | — |
| 2023-12-15 | $15.88 | $15.88 | 153,500 | — | — |
| 2023-12-14 | $15.63 | $15.63 | 201,500 | — | — |
| 2023-12-13 | $15.17 | $15.17 | 106,500 | — | — |
| 2023-12-12 | $14.69 | $14.69 | 90,000 | — | — |
| 2023-12-11 | $14.26 | $14.26 | 51,000 | — | — |
| 2023-12-08 | $14.45 | $14.45 | 44,400 | — | — |
| 2023-12-07 | $14.49 | $14.49 | 56,100 | — | — |
| 2023-12-06 | $14.55 | $14.55 | 68,000 | — | — |
| 2023-12-05 | $14.98 | $14.98 | 101,800 | — | — |
| 2023-12-04 | $14.65 | $14.65 | 115,100 | — | — |
| 2023-12-01 | $14.90 | $14.90 | 92,200 | — | — |
| 2023-11-30 | $14.74 | $14.74 | 88,500 | — | — |
| 2023-11-29 | $15.01 | $15.01 | 102,500 | — | — |
| 2023-11-28 | $14.99 | $14.99 | 161,000 | — | — |
| 2023-11-27 | $15.02 | $15.02 | 497,700 | — | — |
| 2023-11-24 | $13.47 | $13.47 | 161,500 | — | — |
| 2023-11-22 | $12.70 | $12.70 | 54,300 | — | — |
| 2023-11-21 | $12.69 | $12.69 | 127,000 | — | — |
| 2023-11-20 | $13.06 | $13.06 | 273,200 | — | — |
| 2023-11-17 | $11.81 | $11.81 | 85,100 | — | — |
| 2023-11-16 | $11.40 | $11.40 | 277,200 | — | — |
| 2023-11-15 | $12.05 | $12.05 | 101,500 | — | — |
| 2023-11-14 | $11.82 | $11.82 | 93,300 | — | — |
| 2023-11-13 | $11.66 | $11.66 | 43,700 | — | — |
| 2023-11-10 | $11.70 | $11.70 | 78,000 | — | — |
| 2023-11-09 | $11.39 | $11.39 | 52,000 | — | — |
| 2023-11-08 | $11.43 | $11.43 | 69,400 | — | — |
| 2023-11-07 | $11.46 | $11.46 | 84,500 | — | — |
| 2023-11-06 | $11.21 | $11.21 | 53,800 | — | — |
| 2023-11-03 | $11.32 | $11.32 | 67,800 | — | — |
| 2023-11-02 | $11.25 | $11.25 | 70,200 | — | — |
| 2023-11-01 | $10.94 | $10.94 | 96,300 | — | — |
| 2023-10-31 | $10.66 | $10.66 | 67,800 | — | — |
| 2023-10-30 | $10.82 | $10.82 | 102,200 | — | — |
| 2023-10-27 | $11.00 | $11.00 | 65,600 | — | — |
| 2023-10-26 | $11.01 | $11.01 | 78,500 | — | — |
| 2023-10-25 | $11.26 | $11.26 | 112,700 | — | — |
| 2023-10-24 | $11.19 | $11.19 | 89,500 | — | — |
| 2023-10-23 | $11.05 | $11.05 | 107,600 | — | — |
| 2023-10-20 | $11.11 | $11.11 | 102,200 | — | — |
| 2023-10-19 | $11.23 | $11.23 | 137,400 | — | — |
| 2023-10-18 | $11.54 | $11.54 | 149,300 | — | — |
| 2023-10-17 | $11.87 | $11.87 | 163,400 | — | — |
| 2023-10-16 | $12.03 | $12.03 | 323,900 | — | — |
| 2023-10-13 | $12.10 | $12.10 | 115,200 | — | — |
| 2023-10-12 | $12.49 | $12.49 | 85,300 | — | — |
| 2023-10-11 | $12.85 | $12.85 | 46,300 | — | — |
| 2023-10-10 | $12.77 | $12.77 | 87,100 | — | — |
| 2023-10-09 | $12.54 | $12.54 | 83,400 | — | — |
| 2023-10-06 | $12.61 | $12.61 | 95,000 | — | — |
| 2023-10-05 | $12.45 | $12.45 | 212,200 | — | — |
| 2023-10-04 | $12.90 | $12.90 | 98,900 | — | — |
| 2023-10-03 | $13.08 | $13.08 | 93,700 | — | — |
| 2023-10-02 | $13.58 | $13.58 | 132,000 | — | — |
| 2023-09-29 | $13.34 | $13.34 | 139,800 | — | — |
| 2023-09-28 | $13.73 | $13.73 | 67,100 | — | — |
| 2023-09-27 | $13.86 | $13.86 | 102,400 | — | — |
| 2023-09-26 | $13.53 | $13.53 | 114,200 | — | — |
| 2023-09-25 | $13.80 | $13.80 | 80,200 | — | — |
| 2023-09-22 | $14.06 | $14.06 | 65,600 | — | — |
| 2023-09-21 | $14.23 | $14.23 | 78,200 | — | — |
| 2023-09-20 | $14.42 | $14.42 | 97,900 | — | — |
| 2023-09-19 | $14.52 | $14.52 | 190,300 | — | — |
| 2023-09-18 | $14.35 | $14.35 | 123,100 | — | — |
| 2023-09-15 | $13.91 | $13.91 | 69,200 | — | — |
| 2023-09-14 | $14.11 | $14.11 | 71,600 | — | — |
| 2023-09-13 | $13.90 | $13.90 | 111,000 | — | — |
| 2023-09-12 | $14.07 | $14.07 | 100,500 | — | — |
| 2023-09-11 | $13.82 | $13.82 | 100,400 | — | — |
| 2023-09-08 | $13.60 | $13.60 | 100,700 | — | — |
| 2023-09-07 | $13.97 | $13.97 | 126,400 | — | — |
| 2023-09-06 | $13.92 | $13.92 | 111,500 | — | — |
| 2023-09-05 | $14.09 | $14.09 | 165,900 | — | — |
| 2023-09-01 | $13.88 | $13.88 | 110,600 | — | — |
| 2023-08-31 | $14.07 | $14.07 | 94,800 | — | — |
| 2023-08-30 | $14.28 | $14.28 | 98,700 | — | — |
| 2023-08-29 | $14.21 | $14.21 | 213,100 | — | — |
| 2023-08-28 | $14.30 | $14.30 | 133,100 | — | — |
| 2023-08-25 | $14.09 | $14.09 | 122,500 | — | — |
| 2023-08-24 | $14.29 | $14.29 | 91,200 | — | — |
| 2023-08-23 | $14.53 | $14.53 | 91,300 | — | — |
| 2023-08-22 | $14.31 | $14.31 | 157,700 | — | — |
| 2023-08-21 | $14.23 | $14.23 | 224,000 | — | — |
| 2023-08-18 | $14.42 | $14.42 | 525,200 | — | — |
| 2023-08-17 | $13.40 | $13.40 | 142,300 | — | — |
| 2023-08-16 | $13.78 | $13.78 | 118,800 | — | — |
| 2023-08-15 | $13.97 | $13.97 | 138,900 | — | — |
| 2023-08-14 | $13.84 | $13.84 | 178,900 | — | — |
| 2023-08-11 | $13.77 | $13.77 | 68,900 | — | — |
| 2023-08-10 | $13.70 | $13.70 | 75,300 | — | — |
| 2023-08-09 | $13.66 | $13.66 | 69,800 | — | — |
| 2023-08-08 | $14.09 | $14.09 | 150,700 | — | — |
| 2023-08-07 | $13.76 | $13.76 | 92,800 | — | — |
| 2023-08-04 | $13.60 | $13.60 | 82,500 | — | — |
| 2023-08-03 | $13.83 | $13.83 | 67,500 | — | — |
| 2023-08-02 | $13.93 | $13.93 | 71,400 | — | — |
| 2023-08-01 | $14.11 | $14.11 | 98,000 | — | — |
| 2023-07-31 | $14.13 | $14.13 | 137,500 | — | — |
| 2023-07-28 | $13.74 | $13.74 | 165,700 | — | — |
| 2023-07-27 | $13.56 | $13.56 | 110,900 | — | — |
| 2023-07-26 | $14.00 | $14.00 | 88,300 | — | — |
| 2023-07-25 | $13.96 | $13.96 | 80,700 | — | — |
| 2023-07-24 | $14.04 | $14.04 | 157,100 | — | — |
| 2023-07-21 | $14.01 | $14.01 | 132,900 | — | — |
| 2023-07-20 | $13.85 | $13.85 | 134,800 | — | — |
| 2023-07-19 | $14.00 | $14.00 | 95,200 | — | — |
| 2023-07-18 | $13.97 | $13.97 | 214,600 | — | — |
| 2023-07-17 | $13.49 | $13.49 | 137,000 | — | — |
| 2023-07-14 | $13.27 | $13.27 | 143,900 | — | — |
| 2023-07-13 | $13.73 | $13.73 | 193,700 | — | — |
| 2023-07-12 | $13.66 | $13.66 | 209,200 | — | — |
| 2023-07-11 | $13.66 | $13.66 | 324,100 | — | — |
| 2023-07-10 | $13.18 | $13.18 | 403,200 | — | — |
| 2023-07-07 | $12.18 | $12.18 | 169,900 | — | — |
| 2023-07-06 | $11.76 | $11.76 | 83,800 | — | — |
| 2023-07-05 | $12.24 | $12.24 | 135,200 | — | — |
| 2023-07-03 | $12.25 | $12.25 | 181,900 | — | — |
| 2023-06-30 | $11.59 | $11.59 | 181,300 | — | — |
| 2023-06-29 | $11.66 | $11.66 | 76,500 | — | — |
| 2023-06-28 | $11.54 | $11.54 | 48,700 | — | — |
| 2023-06-27 | $11.53 | $11.53 | 70,300 | — | — |
| 2023-06-26 | $11.49 | $11.49 | 668,700 | — | — |
| 2023-06-23 | $11.78 | $11.78 | 152,400 | — | — |
| 2023-06-22 | $11.22 | $11.22 | 68,400 | — | — |
| 2023-06-21 | $11.50 | $11.50 | 220,200 | — | — |
| 2023-06-20 | $10.77 | $10.77 | 214,500 | — | — |
| 2023-06-16 | $10.55 | $10.55 | 56,900 | — | — |
| 2023-06-15 | $10.67 | $10.67 | 79,500 | — | — |
| 2023-06-14 | $10.66 | $10.66 | 70,500 | — | — |
| 2023-06-13 | $10.75 | $10.75 | 93,700 | — | — |
| 2023-06-12 | $10.82 | $10.82 | 52,200 | — | — |
| 2023-06-09 | $10.92 | $10.92 | 88,800 | — | — |
| 2023-06-08 | $10.88 | $10.88 | 47,900 | — | — |
| 2023-06-07 | $10.90 | $10.90 | 66,200 | — | — |
| 2023-06-06 | $10.86 | $10.86 | 97,600 | — | — |
| 2023-06-05 | $10.77 | $10.77 | 39,300 | — | — |
| 2023-06-02 | $10.82 | $10.82 | 142,500 | — | — |
| 2023-06-01 | $10.40 | $10.40 | 115,000 | — | — |
| 2023-05-31 | $10.06 | $10.06 | 141,500 | — | — |
| 2023-05-30 | $10.41 | $10.41 | 92,700 | — | — |
| 2023-05-26 | $10.72 | $10.72 | 60,400 | — | — |
| 2023-05-25 | $10.78 | $10.78 | 80,100 | — | — |
| 2023-05-24 | $10.76 | $10.76 | 190,700 | — | — |
| 2023-05-23 | $11.01 | $11.01 | 133,900 | — | — |
| 2023-05-22 | $10.97 | $10.97 | 86,600 | — | — |
| 2023-05-19 | $11.20 | $11.20 | 77,500 | — | — |
| 2023-05-18 | $11.37 | $11.37 | 64,200 | — | — |
| 2023-05-17 | $11.48 | $11.48 | 72,800 | — | — |
| 2023-05-16 | $11.28 | $11.28 | 141,800 | — | — |
| 2023-05-15 | $11.61 | $11.61 | 181,300 | — | — |
| 2023-05-12 | $11.44 | $11.44 | 77,800 | — | — |
| 2023-05-11 | $11.50 | $11.50 | 84,500 | — | — |
| 2023-05-10 | $11.38 | $11.38 | 87,600 | — | — |
| 2023-05-09 | $11.28 | $11.28 | 89,000 | — | — |
| 2023-05-08 | $11.33 | $11.33 | 91,200 | — | — |
| 2023-05-05 | $11.36 | $11.36 | 109,200 | — | — |
| 2023-05-04 | $11.27 | $11.27 | 88,600 | — | — |
| 2023-05-03 | $11.54 | $11.54 | 131,700 | — | — |
| 2023-05-02 | $11.62 | $11.62 | 281,700 | — | — |
| 2023-05-01 | $11.62 | $11.62 | 524,800 | — | — |
| 2023-04-28 | $10.69 | $10.69 | 67,400 | — | — |
| 2023-04-27 | $10.73 | $10.73 | 125,200 | — | — |
| 2023-04-26 | $11.03 | $11.03 | 59,900 | — | — |
| 2023-04-25 | $11.00 | $11.00 | 58,500 | — | — |
| 2023-04-24 | $11.20 | $11.20 | 72,300 | — | — |
| 2023-04-21 | $11.19 | $11.19 | 67,900 | — | — |
| 2023-04-20 | $11.33 | $11.33 | 70,200 | — | — |
| 2023-04-19 | $11.43 | $11.43 | 149,700 | — | — |
| 2023-04-18 | $11.40 | $11.40 | 278,600 | — | — |
| 2023-04-17 | $11.40 | $11.40 | 848,400 | — | — |
| 2023-04-14 | $10.31 | $10.31 | 44,500 | — | — |
| 2023-04-13 | $10.38 | $10.38 | 30,900 | — | — |
| 2023-04-12 | $10.33 | $10.33 | 51,700 | — | — |
| 2023-04-11 | $10.22 | $10.22 | 33,300 | — | — |
| 2023-04-10 | $10.33 | $10.33 | 48,400 | — | — |
| 2023-04-06 | $10.37 | $10.37 | 63,600 | — | — |
| 2023-04-05 | $10.00 | $10.00 | 35,800 | — | — |
| 2023-04-04 | $10.15 | $10.15 | 43,400 | — | — |
| 2023-04-03 | $10.26 | $10.26 | 165,400 | — | — |
| 2023-03-31 | $10.18 | $10.18 | 1,140,500 | — | — |
| 2023-03-30 | $10.46 | $10.46 | 164,900 | — | — |
| 2023-03-29 | $10.35 | $10.35 | 222,200 | — | — |
| 2023-03-28 | $10.30 | $10.30 | 227,600 | — | — |
| 2023-03-27 | $9.92 | $9.92 | 232,500 | — | — |
| 2023-03-24 | $9.22 | $9.22 | 46,400 | — | — |
| 2023-03-23 | $9.20 | $9.20 | 58,800 | — | — |
| 2023-03-22 | $9.20 | $9.20 | 145,700 | — | — |
| 2023-03-21 | $9.43 | $9.43 | 51,000 | — | — |
| 2023-03-20 | $9.10 | $9.10 | 158,100 | — | — |
| 2023-03-17 | $9.27 | $9.27 | 83,500 | — | — |
| 2023-03-16 | $9.35 | $9.35 | 45,500 | — | — |
| 2023-03-15 | $9.16 | $9.16 | 283,200 | — | — |
| 2023-03-14 | $10.05 | $10.05 | 62,500 | — | — |
| 2023-03-13 | $9.75 | $9.75 | 81,800 | — | — |
| 2023-03-10 | $9.76 | $9.76 | 42,600 | — | — |
| 2023-03-09 | $9.96 | $9.96 | 186,600 | — | — |
| 2023-03-08 | $9.50 | $9.50 | 39,000 | — | — |
| 2023-03-07 | $9.33 | $9.33 | 17,700 | — | — |
| 2023-03-06 | $9.38 | $9.38 | 35,000 | — | — |
| 2023-03-03 | $9.47 | $9.47 | 39,600 | — | — |
| 2023-03-02 | $9.50 | $9.50 | 35,400 | — | — |
| 2023-03-01 | $9.50 | $9.50 | 93,500 | — | — |
| 2023-02-28 | $9.59 | $9.59 | 136,200 | — | — |
| 2023-02-27 | $9.50 | $9.50 | 106,800 | — | — |
| 2023-02-24 | $9.51 | $9.51 | 20,500 | — | — |
| 2023-02-23 | $9.37 | $9.37 | 7,900 | — | — |
| 2023-02-22 | $9.30 | $9.30 | 48,800 | — | — |
| 2023-02-21 | $9.22 | $9.22 | 55,300 | — | — |
| 2023-02-17 | $9.35 | $9.35 | 39,400 | — | — |
| 2023-02-16 | $9.44 | $9.44 | 39,200 | — | — |
| 2023-02-15 | $9.33 | $9.33 | 37,900 | — | — |
| 2023-02-14 | $9.48 | $9.48 | 51,100 | — | — |
| 2023-02-13 | $9.38 | $9.38 | 19,500 | — | — |
| 2023-02-10 | $9.36 | $9.36 | 14,500 | — | — |
| 2023-02-09 | $9.38 | $9.38 | 32,200 | — | — |
| 2023-02-08 | $9.36 | $9.36 | 302,400 | — | — |
| 2023-02-07 | $9.22 | $9.22 | 109,900 | — | — |
| 2023-02-06 | $9.28 | $9.28 | 35,100 | — | — |
| 2023-02-03 | $9.32 | $9.32 | 57,400 | — | — |
| 2023-02-02 | $9.38 | $9.38 | 82,300 | — | — |
| 2023-02-01 | $9.24 | $9.24 | 47,100 | — | — |
| 2023-01-31 | $9.43 | $9.43 | 52,400 | — | — |
| 2023-01-30 | $9.38 | $9.38 | 75,200 | — | — |
| 2023-01-27 | $9.74 | $9.74 | 50,800 | — | — |
| 2023-01-26 | $9.86 | $9.86 | 36,000 | — | — |
| 2023-01-25 | $10.00 | $10.00 | 47,000 | — | — |
| 2023-01-24 | $9.97 | $9.97 | 47,200 | — | — |
| 2023-01-23 | $9.95 | $9.95 | 80,900 | — | — |
| 2023-01-20 | $9.87 | $9.87 | 88,500 | — | — |
| 2023-01-19 | $9.70 | $9.70 | 81,200 | — | — |
| 2023-01-18 | $9.88 | $9.88 | 42,200 | — | — |
| 2023-01-17 | $9.88 | $9.88 | 142,100 | — | — |
| 2023-01-13 | $9.75 | $9.75 | 56,800 | — | — |
| 2023-01-12 | $9.65 | $9.65 | 59,300 | — | — |
| 2023-01-11 | $9.16 | $9.16 | 788,200 | — | — |
| 2023-01-10 | $9.08 | $9.08 | 34,100 | — | — |
| 2023-01-09 | $9.34 | $9.34 | 62,700 | — | — |
| 2023-01-06 | $9.15 | $9.15 | 63,200 | — | — |
| 2023-01-05 | $8.90 | $8.90 | 31,700 | — | — |
| 2023-01-04 | $8.65 | $8.65 | 48,000 | — | — |
| 2023-01-03 | $8.73 | $8.73 | 90,500 | — | — |