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
- 2022-07-28 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 | $12.56 | $12.56 | 15,200 | — | — |
| 2023-12-28 | $12.61 | $12.61 | 1,700 | — | — |
| 2023-12-27 | $12.47 | $12.47 | 6,000 | — | — |
| 2023-12-26 | $12.49 | $12.49 | 1,400 | — | — |
| 2023-12-22 | $12.44 | $12.44 | 2,900 | — | — |
| 2023-12-21 | $12.59 | $12.59 | 3,800 | — | — |
| 2023-12-20 | $12.60 | $12.60 | 9,100 | — | — |
| 2023-12-19 | $12.60 | $12.60 | 72,200 | — | — |
| 2023-12-18 | $12.52 | $12.52 | 13,500 | — | — |
| 2023-12-15 | $12.60 | $12.60 | 20,000 | — | — |
| 2023-12-14 | $12.65 | $12.65 | 8,500 | — | — |
| 2023-12-13 | $12.37 | $12.37 | 12,400 | — | — |
| 2023-12-12 | $12.20 | $12.20 | 4,300 | — | — |
| 2023-12-11 | $12.55 | $12.55 | 2,400 | — | — |
| 2023-12-08 | $12.53 | $12.53 | 8,900 | — | — |
| 2023-12-07 | $12.39 | $12.39 | 4,200 | — | — |
| 2023-12-06 | $12.13 | $12.13 | 8,000 | — | — |
| 2023-12-05 | $12.27 | $12.27 | 3,500 | — | — |
| 2023-12-04 | $12.14 | $12.14 | 2,600 | — | — |
| 2023-12-01 | $12.20 | $12.20 | 4,800 | — | — |
| 2023-11-30 | $12.11 | $12.11 | 1,200 | — | — |
| 2023-11-29 | $12.01 | $12.01 | 12,200 | — | — |
| 2023-11-28 | $11.85 | $11.85 | 2,200 | — | — |
| 2023-11-27 | $11.51 | $11.51 | 8,100 | — | — |
| 2023-11-24 | $11.67 | $11.67 | 5,400 | — | — |
| 2023-11-22 | $11.62 | $11.62 | 3,400 | — | — |
| 2023-11-21 | $11.42 | $11.42 | 5,300 | — | — |
| 2023-11-20 | $11.65 | $11.65 | 4,300 | — | — |
| 2023-11-17 | $11.59 | $11.59 | 5,500 | — | — |
| 2023-11-16 | $11.35 | $11.35 | 1,800 | — | — |
| 2023-11-15 | $11.50 | $11.50 | 5,300 | — | — |
| 2023-11-14 | $11.20 | $11.20 | 13,100 | — | — |
| 2023-11-13 | $10.90 | $10.90 | 4,100 | — | — |
| 2023-11-10 | $10.75 | $10.75 | 3,600 | — | — |
| 2023-11-09 | $10.94 | $10.94 | 8,400 | — | — |
| 2023-11-08 | $10.63 | $10.63 | 5,700 | — | — |
| 2023-11-07 | $10.60 | $10.60 | 28,400 | — | — |
| 2023-11-06 | $10.70 | $10.70 | 24,300 | — | — |
| 2023-11-03 | $10.75 | $10.75 | 24,400 | — | — |
| 2023-11-02 | $10.57 | $10.57 | 13,300 | — | — |
| 2023-11-01 | $10.30 | $10.30 | 12,900 | — | — |
| 2023-10-31 | $10.12 | $10.12 | 49,300 | — | — |
| 2023-10-30 | $10.00 | $10.00 | 900 | — | — |
| 2023-10-27 | $10.05 | $10.05 | 2,000 | — | — |
| 2023-10-26 | $10.11 | $10.11 | 12,600 | — | — |
| 2023-10-25 | $10.08 | $10.08 | 21,700 | — | — |
| 2023-10-24 | $10.08 | $10.08 | 3,400 | — | — |
| 2023-10-23 | $10.00 | $10.00 | 10,600 | — | — |
| 2023-10-20 | $10.14 | $10.14 | 12,500 | — | — |
| 2023-10-19 | $10.01 | $10.01 | 20,500 | — | — |
| 2023-10-18 | $10.10 | $10.10 | 12,900 | — | — |
| 2023-10-17 | $10.00 | $10.00 | 34,200 | — | — |
| 2023-10-16 | $10.12 | $10.12 | 14,600 | — | — |
| 2023-10-13 | $10.05 | $10.05 | 15,600 | — | — |
| 2023-10-12 | $10.11 | $10.11 | 22,500 | — | — |
| 2023-10-11 | $10.69 | $10.69 | 1,900 | — | — |
| 2023-10-10 | $10.77 | $10.77 | 4,800 | — | — |
| 2023-10-09 | $10.60 | $10.60 | 900 | — | — |
| 2023-10-06 | $10.70 | $10.70 | 6,200 | — | — |
| 2023-10-05 | $10.51 | $10.51 | 10,900 | — | — |
| 2023-10-04 | $10.70 | $10.70 | 18,300 | — | — |
| 2023-10-03 | $10.59 | $10.59 | 11,200 | — | — |
| 2023-10-02 | $10.90 | $10.90 | 6,400 | — | — |
| 2023-09-29 | $10.98 | $10.98 | 15,000 | — | — |
| 2023-09-28 | $10.98 | $10.98 | 5,100 | — | — |
| 2023-09-27 | $11.15 | $11.15 | 13,700 | — | — |
| 2023-09-26 | $11.37 | $11.37 | 21,200 | — | — |
| 2023-09-25 | $11.53 | $11.53 | 5,200 | — | — |
| 2023-09-22 | $11.57 | $11.57 | 4,300 | — | — |
| 2023-09-21 | $11.59 | $11.59 | 9,100 | — | — |
| 2023-09-20 | $11.85 | $11.85 | 4,500 | — | — |
| 2023-09-19 | $12.02 | $12.02 | 200 | — | — |
| 2023-09-18 | $12.04 | $12.04 | 200 | — | — |
| 2023-09-15 | $12.09 | $12.09 | 6,500 | — | — |
| 2023-09-14 | $11.96 | $11.96 | 4,100 | — | — |
| 2023-09-13 | $11.60 | $11.60 | 7,700 | — | — |
| 2023-09-12 | $11.58 | $11.58 | 12,600 | — | — |
| 2023-09-11 | $11.64 | $11.64 | 5,100 | — | — |
| 2023-09-08 | $11.80 | $11.80 | 3,800 | — | — |
| 2023-09-07 | $11.71 | $11.71 | 5,400 | — | — |
| 2023-09-06 | $11.65 | $11.65 | 22,600 | — | — |
| 2023-09-05 | $11.90 | $11.90 | 8,300 | — | — |
| 2023-09-01 | $12.00 | $12.00 | 5,800 | — | — |
| 2023-08-31 | $12.26 | $12.26 | 6,500 | — | — |
| 2023-08-30 | $12.26 | $12.26 | 6,300 | — | — |
| 2023-08-29 | $12.46 | $12.46 | 2,500 | — | — |
| 2023-08-28 | $12.40 | $12.40 | 23,800 | — | — |
| 2023-08-25 | $12.29 | $12.29 | 6,300 | — | — |
| 2023-08-24 | $12.17 | $12.17 | 2,500 | — | — |
| 2023-08-23 | $12.00 | $12.00 | 5,000 | — | — |
| 2023-08-22 | $11.98 | $11.98 | 2,700 | — | — |
| 2023-08-21 | $11.84 | $11.84 | 18,100 | — | — |
| 2023-08-18 | $11.84 | $11.84 | 6,900 | — | — |
| 2023-08-17 | $11.78 | $11.78 | 16,200 | — | — |
| 2023-08-16 | $12.15 | $12.15 | 72,000 | — | — |
| 2023-08-15 | $12.01 | $12.01 | 20,400 | — | — |
| 2023-08-14 | $12.31 | $12.31 | 27,700 | — | — |
| 2023-08-11 | $12.41 | $12.41 | 12,200 | — | — |
| 2023-08-10 | $12.49 | $12.49 | 9,100 | — | — |
| 2023-08-09 | $12.35 | $12.35 | 1,900 | — | — |
| 2023-08-08 | $12.17 | $12.17 | 25,800 | — | — |
| 2023-08-07 | $12.35 | $12.35 | 14,600 | — | — |
| 2023-08-04 | $12.44 | $12.44 | 62,000 | — | — |
| 2023-08-03 | $12.78 | $12.78 | 15,800 | — | — |
| 2023-08-02 | $12.69 | $12.69 | 4,200 | — | — |
| 2023-08-01 | $12.72 | $12.72 | 3,200 | — | — |
| 2023-07-31 | $12.76 | $12.76 | 15,200 | — | — |
| 2023-07-28 | $12.86 | $12.86 | 87,400 | — | — |
| 2023-07-27 | $12.56 | $12.56 | 46,300 | — | — |
| 2023-07-26 | $12.87 | $12.87 | 30,200 | — | — |
| 2023-07-25 | $12.67 | $12.67 | 15,300 | — | — |
| 2023-07-24 | $12.84 | $12.84 | 3,800 | — | — |
| 2023-07-21 | $12.97 | $12.97 | 7,600 | — | — |
| 2023-07-20 | $12.96 | $12.96 | 15,800 | — | — |
| 2023-07-19 | $13.07 | $13.07 | 28,800 | — | — |
| 2023-07-18 | $13.00 | $13.00 | 16,500 | — | — |
| 2023-07-17 | $13.00 | $13.00 | 15,700 | — | — |
| 2023-07-14 | $12.83 | $12.83 | 11,200 | — | — |
| 2023-07-13 | $12.90 | $12.90 | 8,900 | — | — |
| 2023-07-12 | $12.85 | $12.85 | 28,300 | — | — |
| 2023-07-11 | $12.92 | $12.92 | 16,200 | — | — |
| 2023-07-10 | $12.96 | $12.96 | 18,900 | — | — |
| 2023-07-07 | $13.09 | $13.09 | 3,500 | — | — |
| 2023-07-06 | $13.09 | $13.09 | 700 | — | — |
| 2023-07-05 | $13.05 | $13.05 | 6,400 | — | — |
| 2023-07-03 | $13.32 | $13.32 | 1,600 | — | — |
| 2023-06-30 | $13.08 | $13.08 | 1,800 | — | — |
| 2023-06-29 | $13.08 | $13.08 | 2,100 | — | — |
| 2023-06-28 | $12.91 | $12.91 | 1,300 | — | — |
| 2023-06-27 | $12.89 | $12.89 | 1,400 | — | — |
| 2023-06-26 | $12.87 | $12.87 | 12,700 | — | — |
| 2023-06-23 | $13.00 | $13.00 | 1,400 | — | — |
| 2023-06-22 | $12.95 | $12.95 | 2,400 | — | — |
| 2023-06-21 | $13.04 | $13.04 | 8,600 | — | — |
| 2023-06-20 | $13.05 | $13.05 | 8,500 | — | — |
| 2023-06-16 | $13.10 | $13.10 | 16,700 | — | — |
| 2023-06-15 | $13.10 | $13.10 | 10,300 | — | — |
| 2023-06-14 | $13.19 | $13.19 | 17,600 | — | — |
| 2023-06-13 | $13.07 | $13.07 | 20,200 | — | — |
| 2023-06-12 | $13.25 | $13.24 | 3,700 | — | — |
| 2023-06-09 | $13.26 | $13.26 | 6,000 | — | — |
| 2023-06-08 | $13.43 | $13.43 | 1,400 | — | — |
| 2023-06-07 | $13.32 | $13.32 | 1,800 | — | — |
| 2023-06-06 | $13.13 | $13.13 | 4,200 | — | — |
| 2023-06-05 | $12.69 | $12.69 | 26,800 | — | — |
| 2023-06-02 | $12.90 | $12.90 | 28,600 | — | — |
| 2023-06-01 | $12.50 | $12.50 | 24,000 | — | — |
| 2023-05-31 | $12.07 | $12.07 | 14,800 | — | — |
| 2023-05-30 | $12.03 | $12.03 | 16,700 | — | — |
| 2023-05-26 | $11.95 | $11.95 | 24,900 | — | — |
| 2023-05-25 | $11.32 | $11.32 | 7,100 | — | — |
| 2023-05-24 | $11.40 | $11.40 | 26,700 | — | — |
| 2023-05-23 | $11.15 | $11.15 | 39,000 | — | — |
| 2023-05-22 | $10.99 | $10.99 | 16,400 | — | — |
| 2023-05-19 | $10.88 | $10.88 | 88,300 | — | — |
| 2023-05-18 | $10.96 | $10.96 | 69,900 | — | — |
| 2023-05-17 | $11.00 | $11.00 | 37,300 | — | — |
| 2023-05-16 | $10.83 | $10.83 | 16,800 | — | — |
| 2023-05-15 | $11.00 | $11.00 | 24,300 | — | — |
| 2023-05-12 | $10.77 | $10.77 | 17,800 | — | — |
| 2023-05-11 | $10.66 | $10.66 | 10,200 | — | — |
| 2023-05-10 | $11.04 | $11.04 | 16,600 | — | — |
| 2023-05-09 | $11.00 | $11.00 | 3,400 | — | — |
| 2023-05-08 | $11.25 | $11.25 | 25,900 | — | — |
| 2023-05-05 | $11.19 | $11.19 | 29,400 | — | — |
| 2023-05-04 | $10.46 | $10.46 | 16,200 | — | — |
| 2023-05-03 | $10.65 | $10.65 | 10,200 | — | — |
| 2023-05-02 | $10.61 | $10.61 | 59,800 | — | — |
| 2023-05-01 | $10.87 | $10.87 | 21,900 | — | — |
| 2023-04-28 | $11.91 | $11.91 | 14,600 | — | — |
| 2023-04-27 | $11.97 | $11.97 | 14,600 | — | — |
| 2023-04-26 | $11.97 | $11.97 | 1,100 | — | — |
| 2023-04-25 | $12.10 | $12.10 | 5,400 | — | — |
| 2023-04-24 | $12.26 | $12.26 | 3,100 | — | — |
| 2023-04-21 | $12.20 | $12.20 | 10,500 | — | — |
| 2023-04-20 | $12.27 | $12.27 | 11,000 | — | — |
| 2023-04-19 | $12.49 | $12.49 | 29,500 | — | — |
| 2023-04-18 | $12.52 | $12.52 | 12,700 | — | — |
| 2023-04-17 | $12.79 | $12.79 | 9,300 | — | — |
| 2023-04-14 | $12.91 | $12.91 | 2,100 | — | — |
| 2023-04-13 | $12.90 | $12.90 | 17,700 | — | — |
| 2023-04-12 | $12.81 | $12.81 | 10,100 | — | — |
| 2023-04-11 | $12.98 | $12.98 | 9,400 | — | — |
| 2023-04-10 | $13.02 | $13.02 | 28,400 | — | — |
| 2023-04-06 | $13.14 | $13.14 | 65,500 | — | — |
| 2023-04-05 | $13.11 | $13.11 | 52,200 | — | — |
| 2023-04-04 | $13.66 | $13.66 | 9,500 | — | — |
| 2023-04-03 | $13.98 | $13.98 | 11,000 | — | — |
| 2023-03-31 | $13.88 | $13.88 | 20,700 | — | — |
| 2023-03-30 | $13.81 | $13.81 | 10,000 | — | — |
| 2023-03-29 | $13.88 | $13.88 | 19,300 | — | — |
| 2023-03-28 | $14.05 | $14.05 | 18,400 | — | — |
| 2023-03-27 | $14.07 | $14.07 | 6,500 | — | — |
| 2023-03-24 | $13.96 | $13.96 | 6,200 | — | — |
| 2023-03-23 | $13.71 | $13.71 | 10,900 | — | — |
| 2023-03-22 | $13.91 | $13.91 | 10,600 | — | — |
| 2023-03-21 | $14.13 | $14.13 | 10,500 | — | — |
| 2023-03-20 | $13.57 | $13.57 | 21,600 | — | — |
| 2023-03-17 | $13.26 | $13.26 | 20,800 | — | — |
| 2023-03-16 | $14.08 | $14.08 | 5,000 | — | — |
| 2023-03-15 | $13.95 | $13.95 | 34,400 | — | — |
| 2023-03-14 | $14.51 | $14.51 | 17,800 | — | — |
| 2023-03-13 | $13.81 | $13.81 | 36,300 | — | — |
| 2023-03-10 | $14.66 | $14.66 | 14,300 | — | — |
| 2023-03-09 | $14.95 | $14.95 | 21,600 | — | — |
| 2023-03-08 | $15.36 | $15.36 | 11,100 | — | — |
| 2023-03-07 | $15.41 | $15.41 | 1,300 | — | — |
| 2023-03-06 | $15.52 | $15.52 | 4,200 | — | — |
| 2023-03-03 | $15.59 | $15.59 | 2,100 | — | — |
| 2023-03-02 | $15.71 | $15.71 | 5,800 | — | — |
| 2023-03-01 | $15.71 | $15.71 | 9,200 | — | — |
| 2023-02-28 | $15.80 | $15.80 | 11,300 | — | — |
| 2023-02-27 | $15.78 | $15.78 | 7,100 | — | — |
| 2023-02-24 | $15.51 | $15.51 | 5,000 | — | — |
| 2023-02-23 | $15.80 | $15.80 | 4,200 | — | — |
| 2023-02-22 | $15.60 | $15.60 | 24,500 | — | — |
| 2023-02-21 | $15.63 | $15.63 | 4,600 | — | — |
| 2023-02-17 | $15.51 | $15.51 | 3,700 | — | — |
| 2023-02-16 | $15.48 | $15.48 | 3,200 | — | — |
| 2023-02-15 | $15.72 | $15.72 | 2,500 | — | — |
| 2023-02-14 | $15.45 | $15.45 | 29,200 | — | — |
| 2023-02-13 | $15.88 | $15.88 | 1,500 | — | — |
| 2023-02-10 | $15.95 | $15.95 | 5,000 | — | — |
| 2023-02-09 | $15.95 | $15.95 | 5,500 | — | — |
| 2023-02-08 | $15.92 | $15.92 | 6,900 | — | — |
| 2023-02-07 | $15.88 | $15.88 | 2,300 | — | — |
| 2023-02-06 | $15.90 | $15.90 | 1,400 | — | — |
| 2023-02-03 | $15.69 | $15.69 | 2,500 | — | — |
| 2023-02-02 | $15.72 | $15.72 | 4,100 | — | — |
| 2023-02-01 | $15.78 | $15.78 | 9,400 | — | — |
| 2023-01-31 | $15.75 | $15.75 | 1,200 | — | — |
| 2023-01-30 | $15.78 | $15.78 | 8,700 | — | — |
| 2023-01-27 | $15.63 | $15.63 | 3,800 | — | — |
| 2023-01-26 | $15.84 | $15.84 | 2,900 | — | — |
| 2023-01-25 | $15.68 | $15.68 | 12,500 | — | — |
| 2023-01-24 | $15.95 | $15.95 | 7,600 | — | — |
| 2023-01-23 | $16.22 | $16.22 | 5,600 | — | — |
| 2023-01-20 | $16.15 | $16.15 | 15,100 | — | — |
| 2023-01-19 | $16.27 | $16.27 | 16,700 | — | — |
| 2023-01-18 | $16.15 | $16.15 | 22,200 | — | — |
| 2023-01-17 | $16.26 | $16.26 | 3,600 | — | — |
| 2023-01-13 | $16.06 | $16.06 | 1,600 | — | — |
| 2023-01-12 | $16.02 | $16.02 | 1,000 | — | — |
| 2023-01-11 | $16.14 | $16.14 | 4,000 | — | — |
| 2023-01-10 | $16.16 | $16.16 | 31,200 | — | — |
| 2023-01-09 | $15.88 | $15.88 | 33,000 | — | — |
| 2023-01-06 | $16.32 | $16.32 | 12,100 | — | — |
| 2023-01-05 | $15.77 | $15.77 | 27,700 | — | — |
| 2023-01-04 | $15.99 | $15.99 | 7,000 | — | — |
| 2023-01-03 | $16.20 | $16.20 | 9,400 | — | — |