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
- 2020-09-17 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 | $13.30 | $13.30 | 726,200 | — | — |
| 2023-12-28 | $13.16 | $13.16 | 884,100 | — | — |
| 2023-12-27 | $13.64 | $13.64 | 945,700 | — | — |
| 2023-12-26 | $12.65 | $12.65 | 594,500 | — | — |
| 2023-12-22 | $12.65 | $12.65 | 410,200 | — | — |
| 2023-12-21 | $12.22 | $12.22 | 263,000 | — | — |
| 2023-12-20 | $11.71 | $11.71 | 653,600 | — | — |
| 2023-12-19 | $12.61 | $12.61 | 551,100 | — | — |
| 2023-12-18 | $11.93 | $11.93 | 571,800 | — | — |
| 2023-12-15 | $12.70 | $12.70 | 2,238,300 | — | — |
| 2023-12-14 | $11.82 | $11.82 | 796,100 | — | — |
| 2023-12-13 | $11.32 | $11.32 | 873,100 | — | — |
| 2023-12-12 | $10.96 | $10.96 | 344,300 | — | — |
| 2023-12-11 | $10.90 | $10.90 | 466,000 | — | — |
| 2023-12-08 | $11.18 | $11.18 | 480,000 | — | — |
| 2023-12-07 | $11.56 | $11.56 | 428,400 | — | — |
| 2023-12-06 | $11.42 | $11.42 | 477,400 | — | — |
| 2023-12-05 | $11.68 | $11.68 | 933,300 | — | — |
| 2023-12-04 | $11.65 | $11.65 | 1,086,000 | — | — |
| 2023-12-01 | $11.20 | $11.20 | 473,900 | — | — |
| 2023-11-30 | $11.08 | $11.08 | 798,100 | — | — |
| 2023-11-29 | $10.99 | $10.99 | 777,600 | — | — |
| 2023-11-28 | $10.40 | $10.40 | 660,500 | — | — |
| 2023-11-27 | $10.66 | $10.66 | 899,800 | — | — |
| 2023-11-24 | $11.05 | $11.05 | 435,700 | — | — |
| 2023-11-22 | $10.52 | $10.52 | 610,700 | — | — |
| 2023-11-21 | $10.51 | $10.51 | 995,400 | — | — |
| 2023-11-20 | $10.65 | $10.65 | 777,200 | — | — |
| 2023-11-17 | $11.02 | $11.02 | 590,700 | — | — |
| 2023-11-16 | $9.77 | $9.77 | 1,015,400 | — | — |
| 2023-11-15 | $10.88 | $10.88 | 724,400 | — | — |
| 2023-11-14 | $10.35 | $10.35 | 882,100 | — | — |
| 2023-11-13 | $8.70 | $8.70 | 382,600 | — | — |
| 2023-11-10 | $8.70 | $8.70 | 639,200 | — | — |
| 2023-11-09 | $8.44 | $8.44 | 818,200 | — | — |
| 2023-11-08 | $9.35 | $9.35 | 613,100 | — | — |
| 2023-11-07 | $9.35 | $9.35 | 566,700 | — | — |
| 2023-11-06 | $8.16 | $8.16 | 637,300 | — | — |
| 2023-11-03 | $8.23 | $8.23 | 820,500 | — | — |
| 2023-11-02 | $7.15 | $7.15 | 427,000 | — | — |
| 2023-11-01 | $7.30 | $7.30 | 978,700 | — | — |
| 2023-10-31 | $7.05 | $7.05 | 1,906,000 | — | — |
| 2023-10-30 | $7.32 | $7.32 | 733,300 | — | — |
| 2023-10-27 | $6.62 | $6.62 | 373,400 | — | — |
| 2023-10-26 | $6.87 | $6.87 | 227,500 | — | — |
| 2023-10-25 | $6.66 | $6.66 | 317,100 | — | — |
| 2023-10-24 | $6.96 | $6.96 | 493,500 | — | — |
| 2023-10-23 | $6.66 | $6.66 | 473,500 | — | — |
| 2023-10-20 | $7.25 | $7.25 | 481,400 | — | — |
| 2023-10-19 | $7.46 | $7.46 | 321,500 | — | — |
| 2023-10-18 | $7.40 | $7.40 | 777,200 | — | — |
| 2023-10-17 | $7.72 | $7.72 | 379,600 | — | — |
| 2023-10-16 | $7.86 | $7.86 | 602,100 | — | — |
| 2023-10-13 | $8.16 | $8.16 | 586,600 | — | — |
| 2023-10-12 | $7.81 | $7.81 | 572,200 | — | — |
| 2023-10-11 | $8.38 | $8.38 | 356,700 | — | — |
| 2023-10-10 | $8.99 | $8.99 | 634,200 | — | — |
| 2023-10-09 | $8.97 | $8.97 | 182,400 | — | — |
| 2023-10-06 | $9.41 | $9.41 | 206,200 | — | — |
| 2023-10-05 | $9.44 | $9.44 | 641,200 | — | — |
| 2023-10-04 | $8.31 | $8.31 | 376,000 | — | — |
| 2023-10-03 | $8.65 | $8.65 | 570,100 | — | — |
| 2023-10-02 | $7.94 | $7.94 | 470,200 | — | — |
| 2023-09-29 | $8.96 | $8.96 | 267,600 | — | — |
| 2023-09-28 | $8.79 | $8.79 | 1,174,600 | — | — |
| 2023-09-27 | $8.60 | $8.60 | 374,100 | — | — |
| 2023-09-26 | $9.01 | $9.01 | 314,300 | — | — |
| 2023-09-25 | $8.67 | $8.67 | 561,600 | — | — |
| 2023-09-22 | $9.09 | $9.09 | 292,700 | — | — |
| 2023-09-21 | $9.27 | $9.27 | 539,500 | — | — |
| 2023-09-20 | $9.32 | $9.32 | 609,900 | — | — |
| 2023-09-19 | $9.86 | $9.86 | 750,100 | — | — |
| 2023-09-18 | $9.85 | $9.85 | 914,600 | — | — |
| 2023-09-15 | $9.26 | $9.26 | 1,340,200 | — | — |
| 2023-09-14 | $9.34 | $9.34 | 1,242,500 | — | — |
| 2023-09-13 | $9.27 | $9.27 | 574,100 | — | — |
| 2023-09-12 | $9.90 | $9.90 | 894,800 | — | — |
| 2023-09-11 | $11.18 | $11.18 | 583,600 | — | — |
| 2023-09-08 | $10.98 | $10.98 | 190,000 | — | — |
| 2023-09-07 | $11.52 | $11.52 | 289,500 | — | — |
| 2023-09-06 | $11.77 | $11.77 | 185,600 | — | — |
| 2023-09-05 | $11.66 | $11.66 | 304,300 | — | — |
| 2023-09-01 | $11.77 | $11.77 | 244,600 | — | — |
| 2023-08-31 | $11.40 | $11.40 | 260,300 | — | — |
| 2023-08-30 | $11.89 | $11.89 | 268,400 | — | — |
| 2023-08-29 | $11.77 | $11.77 | 174,100 | — | — |
| 2023-08-28 | $11.60 | $11.60 | 178,900 | — | — |
| 2023-08-25 | $11.89 | $11.89 | 395,300 | — | — |
| 2023-08-24 | $11.75 | $11.75 | 212,600 | — | — |
| 2023-08-23 | $11.61 | $11.61 | 236,900 | — | — |
| 2023-08-22 | $10.87 | $10.87 | 651,600 | — | — |
| 2023-08-21 | $10.83 | $10.83 | 396,000 | — | — |
| 2023-08-18 | $10.25 | $10.25 | 441,600 | — | — |
| 2023-08-17 | $10.33 | $10.33 | 238,900 | — | — |
| 2023-08-16 | $10.56 | $10.56 | 295,900 | — | — |
| 2023-08-15 | $10.93 | $10.93 | 279,900 | — | — |
| 2023-08-14 | $10.99 | $10.99 | 250,000 | — | — |
| 2023-08-11 | $10.99 | $10.99 | 226,900 | — | — |
| 2023-08-10 | $10.92 | $10.92 | 264,500 | — | — |
| 2023-08-09 | $10.58 | $10.58 | 299,500 | — | — |
| 2023-08-08 | $9.93 | $9.93 | 630,600 | — | — |
| 2023-08-07 | $11.56 | $11.56 | 290,200 | — | — |
| 2023-08-04 | $11.55 | $11.55 | 217,900 | — | — |
| 2023-08-03 | $11.50 | $11.50 | 291,500 | — | — |
| 2023-08-02 | $11.76 | $11.76 | 275,100 | — | — |
| 2023-08-01 | $11.84 | $11.84 | 408,200 | — | — |
| 2023-07-31 | $12.18 | $12.18 | 519,800 | — | — |
| 2023-07-28 | $11.77 | $11.77 | 427,600 | — | — |
| 2023-07-27 | $10.72 | $10.72 | 217,000 | — | — |
| 2023-07-26 | $10.67 | $10.67 | 253,200 | — | — |
| 2023-07-25 | $10.36 | $10.36 | 490,900 | — | — |
| 2023-07-24 | $10.34 | $10.34 | 283,200 | — | — |
| 2023-07-21 | $10.87 | $10.87 | 369,500 | — | — |
| 2023-07-20 | $10.99 | $10.99 | 235,500 | — | — |
| 2023-07-19 | $11.23 | $11.23 | 268,600 | — | — |
| 2023-07-18 | $11.05 | $11.05 | 643,600 | — | — |
| 2023-07-17 | $11.08 | $11.08 | 502,600 | — | — |
| 2023-07-14 | $11.10 | $11.10 | 538,100 | — | — |
| 2023-07-13 | $11.46 | $11.46 | 277,500 | — | — |
| 2023-07-12 | $11.63 | $11.63 | 254,500 | — | — |
| 2023-07-11 | $11.79 | $11.79 | 276,400 | — | — |
| 2023-07-10 | $11.53 | $11.53 | 312,400 | — | — |
| 2023-07-07 | $10.99 | $10.99 | 484,700 | — | — |
| 2023-07-06 | $11.18 | $11.18 | 428,400 | — | — |
| 2023-07-05 | $11.07 | $11.07 | 559,800 | — | — |
| 2023-07-03 | $11.22 | $11.22 | 275,400 | — | — |
| 2023-06-30 | $11.25 | $11.25 | 832,800 | — | — |
| 2023-06-29 | $10.43 | $10.43 | 359,900 | — | — |
| 2023-06-28 | $10.64 | $10.64 | 585,700 | — | — |
| 2023-06-27 | $10.34 | $10.34 | 711,000 | — | — |
| 2023-06-26 | $10.18 | $10.18 | 561,000 | — | — |
| 2023-06-23 | $10.50 | $10.50 | 2,338,800 | — | — |
| 2023-06-22 | $11.75 | $11.75 | 645,700 | — | — |
| 2023-06-21 | $11.75 | $11.75 | 783,700 | — | — |
| 2023-06-20 | $11.77 | $11.77 | 981,900 | — | — |
| 2023-06-16 | $10.95 | $10.95 | 4,066,700 | — | — |
| 2023-06-15 | $12.10 | $12.10 | 737,600 | — | — |
| 2023-06-14 | $12.40 | $12.40 | 534,800 | — | — |
| 2023-06-13 | $12.87 | $12.87 | 821,800 | — | — |
| 2023-06-12 | $12.52 | $12.52 | 619,100 | — | — |
| 2023-06-09 | $12.96 | $12.96 | 453,300 | — | — |
| 2023-06-08 | $13.46 | $13.46 | 578,800 | — | — |
| 2023-06-07 | $14.28 | $14.28 | 379,700 | — | — |
| 2023-06-06 | $14.21 | $14.21 | 575,400 | — | — |
| 2023-06-05 | $13.93 | $13.93 | 287,100 | — | — |
| 2023-06-02 | $13.43 | $13.43 | 282,600 | — | — |
| 2023-06-01 | $12.79 | $12.79 | 235,300 | — | — |
| 2023-05-31 | $13.03 | $13.03 | 323,600 | — | — |
| 2023-05-30 | $12.64 | $12.64 | 250,500 | — | — |
| 2023-05-26 | $12.66 | $12.66 | 207,800 | — | — |
| 2023-05-25 | $12.47 | $12.47 | 293,000 | — | — |
| 2023-05-24 | $13.49 | $13.49 | 289,700 | — | — |
| 2023-05-23 | $13.70 | $13.70 | 325,200 | — | — |
| 2023-05-22 | $13.93 | $13.93 | 900,900 | — | — |
| 2023-05-19 | $13.70 | $13.70 | 451,900 | — | — |
| 2023-05-18 | $13.16 | $13.16 | 306,800 | — | — |
| 2023-05-17 | $13.57 | $13.57 | 189,500 | — | — |
| 2023-05-16 | $13.35 | $13.35 | 154,200 | — | — |
| 2023-05-15 | $13.69 | $13.69 | 256,700 | — | — |
| 2023-05-12 | $13.43 | $13.43 | 331,000 | — | — |
| 2023-05-11 | $13.60 | $13.60 | 362,600 | — | — |
| 2023-05-10 | $14.00 | $14.00 | 380,900 | — | — |
| 2023-05-09 | $14.28 | $14.28 | 272,600 | — | — |
| 2023-05-08 | $13.64 | $13.64 | 601,100 | — | — |
| 2023-05-05 | $13.97 | $13.97 | 653,500 | — | — |
| 2023-05-04 | $12.10 | $12.10 | 443,500 | — | — |
| 2023-05-03 | $12.07 | $12.07 | 2,596,100 | — | — |
| 2023-05-02 | $11.56 | $11.56 | 375,900 | — | — |
| 2023-05-01 | $11.16 | $11.16 | 258,600 | — | — |
| 2023-04-28 | $10.36 | $10.36 | 160,600 | — | — |
| 2023-04-27 | $10.15 | $10.15 | 160,100 | — | — |
| 2023-04-26 | $10.43 | $10.43 | 137,700 | — | — |
| 2023-04-25 | $10.64 | $10.64 | 150,800 | — | — |
| 2023-04-24 | $11.29 | $11.29 | 221,300 | — | — |
| 2023-04-21 | $11.35 | $11.35 | 266,600 | — | — |
| 2023-04-20 | $10.50 | $10.50 | 237,000 | — | — |
| 2023-04-19 | $10.52 | $10.52 | 254,500 | — | — |
| 2023-04-18 | $9.73 | $9.73 | 419,700 | — | — |
| 2023-04-17 | $9.54 | $9.54 | 193,500 | — | — |
| 2023-04-14 | $9.10 | $9.10 | 277,600 | — | — |
| 2023-04-13 | $9.05 | $9.05 | 564,200 | — | — |
| 2023-04-12 | $8.53 | $8.53 | 305,100 | — | — |
| 2023-04-11 | $8.68 | $8.68 | 815,400 | — | — |
| 2023-04-10 | $8.82 | $8.82 | 548,900 | — | — |
| 2023-04-06 | $9.38 | $9.38 | 441,200 | — | — |
| 2023-04-05 | $9.11 | $9.11 | 404,900 | — | — |
| 2023-04-04 | $9.50 | $9.50 | 571,500 | — | — |
| 2023-04-03 | $11.05 | $11.05 | 362,200 | — | — |
| 2023-03-31 | $11.52 | $11.52 | 401,400 | — | — |
| 2023-03-30 | $11.58 | $11.58 | 516,000 | — | — |
| 2023-03-29 | $11.15 | $11.15 | 175,300 | — | — |
| 2023-03-28 | $11.13 | $11.13 | 157,600 | — | — |
| 2023-03-27 | $10.88 | $10.88 | 217,500 | — | — |
| 2023-03-24 | $11.05 | $11.05 | 320,100 | — | — |
| 2023-03-23 | $11.18 | $11.18 | 294,100 | — | — |
| 2023-03-22 | $11.48 | $11.48 | 405,100 | — | — |
| 2023-03-21 | $11.92 | $11.92 | 2,416,400 | — | — |
| 2023-03-20 | $12.06 | $12.06 | 255,100 | — | — |
| 2023-03-17 | $12.26 | $12.26 | 412,900 | — | — |
| 2023-03-16 | $12.85 | $12.85 | 247,000 | — | — |
| 2023-03-15 | $12.63 | $12.63 | 336,400 | — | — |
| 2023-03-14 | $13.50 | $13.50 | 245,100 | — | — |
| 2023-03-13 | $13.18 | $13.18 | 194,200 | — | — |
| 2023-03-10 | $13.09 | $13.09 | 172,000 | — | — |
| 2023-03-09 | $13.64 | $13.64 | 295,400 | — | — |
| 2023-03-08 | $14.38 | $14.38 | 111,100 | — | — |
| 2023-03-07 | $14.76 | $14.76 | 85,200 | — | — |
| 2023-03-06 | $15.00 | $15.00 | 265,800 | — | — |
| 2023-03-03 | $15.00 | $15.00 | 425,900 | — | — |
| 2023-03-02 | $14.32 | $14.32 | 445,600 | — | — |
| 2023-03-01 | $13.63 | $13.63 | 169,200 | — | — |
| 2023-02-28 | $12.88 | $12.88 | 320,300 | — | — |
| 2023-02-27 | $13.08 | $13.08 | 648,800 | — | — |
| 2023-02-24 | $11.60 | $11.60 | 310,200 | — | — |
| 2023-02-23 | $12.30 | $12.30 | 199,300 | — | — |
| 2023-02-22 | $12.20 | $12.20 | 99,300 | — | — |
| 2023-02-21 | $12.25 | $12.25 | 150,300 | — | — |
| 2023-02-17 | $13.17 | $13.17 | 104,400 | — | — |
| 2023-02-16 | $13.16 | $13.16 | 90,600 | — | — |
| 2023-02-15 | $13.68 | $13.68 | 529,800 | — | — |
| 2023-02-14 | $13.24 | $13.24 | 100,700 | — | — |
| 2023-02-13 | $13.32 | $13.32 | 215,000 | — | — |
| 2023-02-10 | $13.48 | $13.48 | 744,700 | — | — |
| 2023-02-09 | $13.40 | $13.40 | 100,800 | — | — |
| 2023-02-08 | $13.74 | $13.74 | 114,800 | — | — |
| 2023-02-07 | $14.05 | $14.05 | 333,800 | — | — |
| 2023-02-06 | $14.03 | $14.03 | 128,600 | — | — |
| 2023-02-03 | $14.00 | $14.00 | 169,300 | — | — |
| 2023-02-02 | $14.13 | $14.13 | 176,400 | — | — |
| 2023-02-01 | $14.61 | $14.61 | 246,600 | — | — |
| 2023-01-31 | $14.60 | $14.60 | 292,600 | — | — |
| 2023-01-30 | $14.61 | $14.61 | 144,700 | — | — |
| 2023-01-27 | $14.79 | $14.79 | 192,300 | — | — |
| 2023-01-26 | $14.18 | $14.18 | 340,300 | — | — |
| 2023-01-25 | $13.51 | $13.51 | 179,500 | — | — |
| 2023-01-24 | $13.63 | $13.63 | 148,800 | — | — |
| 2023-01-23 | $13.65 | $13.65 | 112,500 | — | — |
| 2023-01-20 | $13.88 | $13.88 | 157,100 | — | — |
| 2023-01-19 | $13.84 | $13.84 | 225,200 | — | — |
| 2023-01-18 | $13.83 | $13.83 | 690,600 | — | — |
| 2023-01-17 | $13.49 | $13.49 | 585,200 | — | — |
| 2023-01-13 | $12.96 | $12.96 | 444,200 | — | — |
| 2023-01-12 | $11.91 | $11.91 | 701,200 | — | — |
| 2023-01-11 | $11.90 | $11.90 | 612,400 | — | — |
| 2023-01-10 | $11.78 | $11.78 | 385,500 | — | — |
| 2023-01-09 | $11.45 | $11.45 | 322,900 | — | — |
| 2023-01-06 | $11.64 | $11.64 | 241,200 | — | — |
| 2023-01-05 | $11.49 | $11.49 | 162,800 | — | — |
| 2023-01-04 | $11.86 | $11.86 | 109,200 | — | — |
| 2023-01-03 | $11.70 | $11.70 | 158,600 | — | — |