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
- 2017-09-20 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 | $14.57 | $14.57 | 312,000 | — | — |
| 2023-12-28 | $14.61 | $14.61 | 118,000 | — | — |
| 2023-12-27 | $14.90 | $14.90 | 114,000 | — | — |
| 2023-12-26 | $15.00 | $15.00 | 112,200 | — | — |
| 2023-12-22 | $14.98 | $14.98 | 206,500 | — | — |
| 2023-12-21 | $14.64 | $14.64 | 89,100 | — | — |
| 2023-12-20 | $14.42 | $14.42 | 85,300 | — | — |
| 2023-12-19 | $14.50 | $14.50 | 59,400 | — | — |
| 2023-12-18 | $14.56 | $14.56 | 102,700 | — | — |
| 2023-12-15 | $14.75 | $14.75 | 181,700 | — | — |
| 2023-12-14 | $14.80 | $14.80 | 171,200 | — | — |
| 2023-12-13 | $14.80 | $14.80 | 128,000 | — | — |
| 2023-12-12 | $14.40 | $14.40 | 38,500 | — | — |
| 2023-12-11 | $14.36 | $14.36 | 99,300 | — | — |
| 2023-12-08 | $14.78 | $14.78 | 115,400 | — | — |
| 2023-12-07 | $14.83 | $14.83 | 145,500 | — | — |
| 2023-12-06 | $14.99 | $14.99 | 53,800 | — | — |
| 2023-12-05 | $15.00 | $15.00 | 39,300 | — | — |
| 2023-12-04 | $15.02 | $15.02 | 45,700 | — | — |
| 2023-12-01 | $14.88 | $14.88 | 1,084,300 | — | — |
| 2023-11-30 | $14.67 | $14.67 | 40,900 | — | — |
| 2023-11-29 | $14.76 | $14.76 | 41,100 | — | — |
| 2023-11-28 | $14.35 | $14.35 | 32,100 | — | — |
| 2023-11-27 | $13.98 | $13.98 | 42,700 | — | — |
| 2023-11-24 | $13.74 | $13.74 | 16,800 | — | — |
| 2023-11-22 | $13.22 | $13.22 | 24,100 | — | — |
| 2023-11-21 | $12.90 | $12.90 | 39,600 | — | — |
| 2023-11-20 | $13.08 | $13.08 | 23,800 | — | — |
| 2023-11-17 | $12.78 | $12.78 | 48,000 | — | — |
| 2023-11-16 | $12.23 | $12.23 | 24,600 | — | — |
| 2023-11-15 | $12.15 | $12.15 | 54,100 | — | — |
| 2023-11-14 | $11.99 | $11.99 | 53,800 | — | — |
| 2023-11-13 | $10.89 | $10.89 | 46,000 | — | — |
| 2023-11-10 | $10.77 | $10.77 | 39,700 | — | — |
| 2023-11-09 | $10.44 | $10.44 | 23,300 | — | — |
| 2023-11-08 | $10.26 | $10.26 | 19,500 | — | — |
| 2023-11-07 | $10.49 | $10.49 | 24,700 | — | — |
| 2023-11-06 | $10.24 | $10.24 | 14,800 | — | — |
| 2023-11-03 | $10.68 | $10.68 | 39,500 | — | — |
| 2023-11-02 | $10.07 | $10.07 | 26,700 | — | — |
| 2023-11-01 | $10.08 | $10.08 | 48,300 | — | — |
| 2023-10-31 | $10.65 | $10.65 | 38,200 | — | — |
| 2023-10-30 | $10.18 | $10.18 | 75,400 | — | — |
| 2023-10-27 | $9.88 | $9.88 | 58,500 | — | — |
| 2023-10-26 | $10.40 | $10.40 | 24,800 | — | — |
| 2023-10-25 | $10.05 | $10.05 | 75,000 | — | — |
| 2023-10-24 | $10.35 | $10.35 | 31,900 | — | — |
| 2023-10-23 | $10.01 | $10.01 | 22,400 | — | — |
| 2023-10-20 | $9.98 | $9.98 | 49,200 | — | — |
| 2023-10-19 | $10.02 | $10.02 | 70,400 | — | — |
| 2023-10-18 | $9.69 | $9.69 | 86,700 | — | — |
| 2023-10-17 | $8.70 | $8.70 | 195,100 | — | — |
| 2023-10-16 | $10.50 | $10.50 | 50,900 | — | — |
| 2023-10-13 | $9.95 | $9.95 | 68,400 | — | — |
| 2023-10-12 | $9.22 | $9.22 | 65,300 | — | — |
| 2023-10-11 | $9.25 | $9.25 | 96,100 | — | — |
| 2023-10-10 | $9.37 | $9.37 | 64,000 | — | — |
| 2023-10-09 | $8.86 | $8.86 | 48,000 | — | — |
| 2023-10-06 | $8.97 | $8.97 | 56,900 | — | — |
| 2023-10-05 | $9.08 | $9.08 | 80,900 | — | — |
| 2023-10-04 | $8.99 | $8.99 | 38,100 | — | — |
| 2023-10-03 | $9.03 | $9.03 | 34,900 | — | — |
| 2023-10-02 | $9.13 | $9.13 | 42,900 | — | — |
| 2023-09-29 | $9.14 | $9.14 | 75,200 | — | — |
| 2023-09-28 | $9.40 | $9.40 | 67,400 | — | — |
| 2023-09-27 | $9.55 | $9.55 | 54,800 | — | — |
| 2023-09-26 | $9.63 | $9.63 | 59,900 | — | — |
| 2023-09-25 | $9.57 | $9.57 | 50,000 | — | — |
| 2023-09-22 | $9.97 | $9.97 | 46,100 | — | — |
| 2023-09-21 | $9.94 | $9.94 | 47,700 | — | — |
| 2023-09-20 | $9.98 | $9.98 | 49,700 | — | — |
| 2023-09-19 | $10.05 | $10.05 | 32,500 | — | — |
| 2023-09-18 | $9.94 | $9.94 | 37,700 | — | — |
| 2023-09-15 | $10.41 | $10.41 | 424,300 | — | — |
| 2023-09-14 | $9.87 | $9.87 | 30,300 | — | — |
| 2023-09-13 | $9.48 | $9.48 | 39,500 | — | — |
| 2023-09-12 | $9.54 | $9.54 | 48,400 | — | — |
| 2023-09-11 | $9.35 | $9.35 | 81,900 | — | — |
| 2023-09-08 | $9.12 | $9.12 | 309,900 | — | — |
| 2023-09-07 | $8.96 | $8.96 | 27,100 | — | — |
| 2023-09-06 | $9.01 | $9.01 | 30,000 | — | — |
| 2023-09-05 | $9.39 | $9.39 | 32,300 | — | — |
| 2023-09-01 | $9.85 | $9.85 | 262,600 | — | — |
| 2023-08-31 | $9.52 | $9.52 | 38,400 | — | — |
| 2023-08-30 | $9.62 | $9.62 | 50,300 | — | — |
| 2023-08-29 | $9.37 | $9.37 | 39,900 | — | — |
| 2023-08-28 | $9.85 | $9.85 | 12,900 | — | — |
| 2023-08-25 | $9.89 | $9.89 | 38,800 | — | — |
| 2023-08-24 | $10.16 | $10.16 | 55,200 | — | — |
| 2023-08-23 | $10.26 | $10.26 | 52,100 | — | — |
| 2023-08-22 | $9.91 | $9.91 | 52,200 | — | — |
| 2023-08-21 | $9.98 | $9.98 | 48,100 | — | — |
| 2023-08-18 | $9.15 | $9.15 | 47,700 | — | — |
| 2023-08-17 | $9.54 | $9.54 | 37,600 | — | — |
| 2023-08-16 | $9.50 | $9.50 | 20,400 | — | — |
| 2023-08-15 | $9.87 | $9.87 | 16,200 | — | — |
| 2023-08-14 | $9.79 | $9.79 | 71,700 | — | — |
| 2023-08-11 | $9.89 | $9.89 | 59,700 | — | — |
| 2023-08-10 | $10.00 | $10.00 | 67,300 | — | — |
| 2023-08-09 | $9.99 | $9.99 | 71,600 | — | — |
| 2023-08-08 | $10.01 | $10.01 | 25,100 | — | — |
| 2023-08-07 | $10.28 | $10.28 | 31,400 | — | — |
| 2023-08-04 | $10.46 | $10.46 | 9,600 | — | — |
| 2023-08-03 | $10.13 | $10.13 | 17,000 | — | — |
| 2023-08-02 | $9.95 | $9.95 | 26,700 | — | — |
| 2023-08-01 | $9.96 | $9.96 | 20,100 | — | — |
| 2023-07-31 | $9.88 | $9.88 | 18,700 | — | — |
| 2023-07-28 | $10.00 | $10.00 | 43,600 | — | — |
| 2023-07-27 | $9.87 | $9.87 | 66,500 | — | — |
| 2023-07-26 | $9.92 | $9.92 | 47,600 | — | — |
| 2023-07-25 | $10.14 | $10.14 | 37,300 | — | — |
| 2023-07-24 | $10.19 | $10.19 | 19,100 | — | — |
| 2023-07-21 | $10.54 | $10.54 | 29,500 | — | — |
| 2023-07-20 | $10.75 | $10.75 | 43,100 | — | — |
| 2023-07-19 | $10.12 | $10.12 | 34,900 | — | — |
| 2023-07-18 | $10.15 | $10.15 | 44,200 | — | — |
| 2023-07-17 | $9.90 | $9.90 | 155,600 | — | — |
| 2023-07-14 | $9.62 | $9.62 | 31,100 | — | — |
| 2023-07-13 | $9.66 | $9.66 | 32,100 | — | — |
| 2023-07-12 | $9.59 | $9.59 | 54,500 | — | — |
| 2023-07-11 | $9.90 | $9.90 | 72,100 | — | — |
| 2023-07-10 | $9.94 | $9.94 | 26,300 | — | — |
| 2023-07-07 | $9.89 | $9.89 | 53,100 | — | — |
| 2023-07-06 | $9.79 | $9.79 | 59,300 | — | — |
| 2023-07-05 | $10.29 | $10.29 | 79,800 | — | — |
| 2023-07-03 | $10.13 | $10.13 | 47,800 | — | — |
| 2023-06-30 | $10.98 | $10.98 | 69,200 | — | — |
| 2023-06-29 | $10.95 | $10.95 | 72,700 | — | — |
| 2023-06-28 | $11.72 | $11.72 | 120,400 | — | — |
| 2023-06-27 | $11.80 | $11.80 | 99,100 | — | — |
| 2023-06-26 | $12.18 | $12.18 | 310,200 | — | — |
| 2023-06-23 | $11.50 | $11.50 | 2,082,500 | — | — |
| 2023-06-22 | $11.93 | $11.93 | 83,700 | — | — |
| 2023-06-21 | $12.00 | $12.00 | 242,600 | — | — |
| 2023-06-20 | $11.25 | $11.25 | 103,800 | — | — |
| 2023-06-16 | $10.74 | $10.74 | 105,200 | — | — |
| 2023-06-15 | $10.68 | $10.68 | 58,900 | — | — |
| 2023-06-14 | $10.57 | $10.57 | 47,600 | — | — |
| 2023-06-13 | $10.80 | $10.80 | 100,800 | — | — |
| 2023-06-12 | $11.14 | $11.14 | 38,400 | — | — |
| 2023-06-09 | $11.11 | $11.11 | 50,600 | — | — |
| 2023-06-08 | $10.94 | $10.94 | 50,400 | — | — |
| 2023-06-07 | $10.90 | $10.90 | 55,300 | — | — |
| 2023-06-06 | $10.90 | $10.90 | 60,100 | — | — |
| 2023-06-05 | $10.80 | $10.80 | 37,000 | — | — |
| 2023-06-02 | $11.06 | $11.06 | 47,200 | — | — |
| 2023-06-01 | $11.31 | $11.31 | 63,100 | — | — |
| 2023-05-31 | $10.81 | $10.81 | 21,200 | — | — |
| 2023-05-30 | $10.61 | $10.61 | 40,000 | — | — |
| 2023-05-26 | $10.76 | $10.76 | 37,700 | — | — |
| 2023-05-25 | $10.23 | $10.23 | 43,900 | — | — |
| 2023-05-24 | $11.00 | $11.00 | 28,600 | — | — |
| 2023-05-23 | $11.00 | $11.00 | 76,200 | — | — |
| 2023-05-22 | $10.60 | $10.60 | 96,300 | — | — |
| 2023-05-19 | $10.10 | $10.10 | 69,700 | — | — |
| 2023-05-18 | $9.92 | $9.92 | 37,200 | — | — |
| 2023-05-17 | $10.03 | $10.03 | 26,200 | — | — |
| 2023-05-16 | $9.87 | $9.87 | 29,600 | — | — |
| 2023-05-15 | $9.58 | $9.58 | 44,200 | — | — |
| 2023-05-12 | $9.65 | $9.65 | 33,400 | — | — |
| 2023-05-11 | $9.73 | $9.73 | 23,500 | — | — |
| 2023-05-10 | $9.68 | $9.68 | 21,900 | — | — |
| 2023-05-09 | $9.53 | $9.53 | 33,100 | — | — |
| 2023-05-08 | $9.39 | $9.39 | 21,500 | — | — |
| 2023-05-05 | $9.68 | $9.68 | 30,900 | — | — |
| 2023-05-04 | $9.75 | $9.75 | 53,400 | — | — |
| 2023-05-03 | $9.67 | $9.67 | 64,500 | — | — |
| 2023-05-02 | $9.41 | $9.41 | 26,000 | — | — |
| 2023-05-01 | $9.70 | $9.70 | 45,600 | — | — |
| 2023-04-28 | $10.27 | $10.27 | 151,200 | — | — |
| 2023-04-27 | $10.02 | $10.02 | 43,000 | — | — |
| 2023-04-26 | $9.80 | $9.80 | 32,700 | — | — |
| 2023-04-25 | $9.49 | $9.49 | 107,800 | — | — |
| 2023-04-24 | $9.61 | $9.61 | 49,000 | — | — |
| 2023-04-21 | $9.69 | $9.69 | 34,300 | — | — |
| 2023-04-20 | $9.80 | $9.80 | 92,900 | — | — |
| 2023-04-19 | $10.10 | $10.10 | 35,600 | — | — |
| 2023-04-18 | $10.21 | $10.21 | 161,300 | — | — |
| 2023-04-17 | $10.09 | $10.09 | 142,200 | — | — |
| 2023-04-14 | $9.74 | $9.74 | 38,300 | — | — |
| 2023-04-13 | $9.75 | $9.75 | 52,600 | — | — |
| 2023-04-12 | $9.65 | $9.65 | 93,300 | — | — |
| 2023-04-11 | $10.00 | $10.00 | 100,000 | — | — |
| 2023-04-10 | $10.03 | $10.03 | 92,300 | — | — |
| 2023-04-06 | $10.01 | $10.01 | 61,200 | — | — |
| 2023-04-05 | $9.90 | $9.90 | 59,100 | — | — |
| 2023-04-04 | $10.00 | $10.00 | 35,900 | — | — |
| 2023-04-03 | $10.04 | $10.04 | 73,700 | — | — |
| 2023-03-31 | $10.25 | $10.25 | 303,400 | — | — |
| 2023-03-30 | $10.36 | $10.36 | 247,400 | — | — |
| 2023-03-29 | $10.31 | $10.31 | 43,500 | — | — |
| 2023-03-28 | $10.38 | $10.38 | 82,100 | — | — |
| 2023-03-27 | $10.80 | $10.80 | 59,400 | — | — |
| 2023-03-24 | $9.51 | $9.51 | 98,900 | — | — |
| 2023-03-23 | $10.06 | $10.06 | 51,300 | — | — |
| 2023-03-22 | $10.01 | $10.01 | 69,000 | — | — |
| 2023-03-21 | $10.26 | $10.26 | 152,300 | — | — |
| 2023-03-20 | $10.56 | $10.56 | 153,400 | — | — |
| 2023-03-17 | $10.28 | $10.28 | 342,700 | — | — |
| 2023-03-16 | $10.49 | $10.49 | 145,100 | — | — |
| 2023-03-15 | $10.20 | $10.20 | 191,800 | — | — |
| 2023-03-14 | $10.46 | $10.46 | 70,500 | — | — |
| 2023-03-13 | $10.83 | $10.83 | 60,200 | — | — |
| 2023-03-10 | $11.33 | $11.33 | 77,300 | — | — |
| 2023-03-09 | $11.30 | $11.30 | 123,600 | — | — |
| 2023-03-08 | $11.20 | $11.20 | 74,800 | — | — |
| 2023-03-07 | $11.37 | $11.37 | 56,600 | — | — |
| 2023-03-06 | $11.46 | $11.46 | 58,700 | — | — |
| 2023-03-03 | $11.46 | $11.46 | 11,400 | — | — |
| 2023-03-02 | $11.54 | $11.54 | 14,900 | — | — |
| 2023-03-01 | $11.40 | $11.40 | 41,600 | — | — |
| 2023-02-28 | $11.78 | $11.78 | 30,400 | — | — |
| 2023-02-27 | $11.63 | $11.63 | 72,600 | — | — |
| 2023-02-24 | $11.70 | $11.70 | 19,400 | — | — |
| 2023-02-23 | $11.69 | $11.69 | 26,700 | — | — |
| 2023-02-22 | $11.70 | $11.70 | 44,000 | — | — |
| 2023-02-21 | $11.42 | $11.42 | 33,800 | — | — |
| 2023-02-17 | $11.55 | $11.55 | 12,000 | — | — |
| 2023-02-16 | $11.55 | $11.55 | 65,300 | — | — |
| 2023-02-15 | $11.55 | $11.55 | 30,100 | — | — |
| 2023-02-14 | $11.23 | $11.23 | 19,000 | — | — |
| 2023-02-13 | $11.14 | $11.14 | 25,000 | — | — |
| 2023-02-10 | $11.75 | $11.75 | 41,800 | — | — |
| 2023-02-09 | $11.55 | $11.55 | 39,800 | — | — |
| 2023-02-08 | $11.50 | $11.50 | 24,300 | — | — |
| 2023-02-07 | $11.26 | $11.26 | 34,200 | — | — |
| 2023-02-06 | $10.38 | $10.38 | 29,600 | — | — |
| 2023-02-03 | $9.77 | $9.77 | 28,600 | — | — |
| 2023-02-02 | $9.40 | $9.40 | 92,900 | — | — |
| 2023-02-01 | $9.62 | $9.62 | 94,200 | — | — |
| 2023-01-31 | $9.58 | $9.58 | 106,400 | — | — |
| 2023-01-30 | $10.16 | $10.16 | 34,000 | — | — |
| 2023-01-27 | $10.41 | $10.41 | 45,600 | — | — |
| 2023-01-26 | $10.57 | $10.57 | 102,900 | — | — |
| 2023-01-25 | $10.72 | $10.72 | 45,700 | — | — |
| 2023-01-24 | $11.37 | $11.37 | 24,400 | — | — |
| 2023-01-23 | $11.16 | $11.16 | 37,200 | — | — |
| 2023-01-20 | $11.30 | $11.30 | 47,700 | — | — |
| 2023-01-19 | $10.96 | $10.96 | 12,100 | — | — |
| 2023-01-18 | $10.72 | $10.72 | 27,200 | — | — |
| 2023-01-17 | $11.22 | $11.22 | 59,800 | — | — |
| 2023-01-13 | $11.65 | $11.65 | 37,800 | — | — |
| 2023-01-12 | $11.32 | $11.32 | 52,300 | — | — |
| 2023-01-11 | $11.08 | $11.08 | 42,900 | — | — |
| 2023-01-10 | $10.18 | $10.18 | 89,500 | — | — |
| 2023-01-09 | $10.82 | $10.82 | 77,000 | — | — |
| 2023-01-06 | $12.03 | $12.03 | 30,100 | — | — |
| 2023-01-05 | $10.92 | $10.92 | 151,100 | — | — |
| 2023-01-04 | $12.49 | $12.49 | 21,300 | — | — |
| 2023-01-03 | $12.82 | $12.82 | 48,900 | — | — |