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
- 2004-02-05 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 | $11.73 | $11.73 | 12,100 | — | — |
| 2023-12-28 | $11.84 | $11.84 | 11,800 | — | — |
| 2023-12-27 | $11.89 | $11.89 | 12,700 | — | — |
| 2023-12-26 | $11.70 | $11.70 | 32,600 | — | — |
| 2023-12-22 | $11.58 | $11.58 | 39,700 | — | — |
| 2023-12-21 | $11.64 | $11.64 | 7,600 | — | — |
| 2023-12-20 | $11.31 | $11.31 | 29,600 | — | — |
| 2023-12-19 | $11.33 | $11.33 | 12,000 | — | — |
| 2023-12-18 | $11.19 | $11.19 | 12,900 | — | — |
| 2023-12-15 | $11.02 | $11.02 | 34,200 | — | — |
| 2023-12-14 | $11.33 | $11.33 | 60,400 | — | — |
| 2023-12-13 | $10.09 | $10.09 | 18,100 | — | — |
| 2023-12-12 | $10.13 | $10.13 | 30,800 | — | — |
| 2023-12-11 | $9.89 | $9.89 | 40,900 | — | — |
| 2023-12-08 | $9.72 | $9.72 | 31,200 | — | — |
| 2023-12-07 | $9.83 | $9.83 | 8,200 | — | — |
| 2023-12-06 | $9.99 | $9.99 | 31,500 | — | — |
| 2023-12-05 | $9.82 | $9.82 | 3,000 | — | — |
| 2023-12-04 | $9.83 | $9.83 | 22,300 | — | — |
| 2023-12-01 | $9.96 | $9.96 | 46,000 | — | — |
| 2023-11-30 | $10.01 | $10.01 | 46,600 | — | — |
| 2023-11-29 | $10.00 | $10.00 | 37,500 | — | — |
| 2023-11-28 | $9.78 | $9.78 | 15,200 | — | — |
| 2023-11-27 | $9.86 | $9.86 | 15,800 | — | — |
| 2023-11-24 | $10.20 | $10.20 | 17,500 | — | — |
| 2023-11-22 | $10.33 | $10.33 | 13,900 | — | — |
| 2023-11-21 | $10.15 | $10.15 | 21,300 | — | — |
| 2023-11-20 | $10.53 | $10.53 | 30,200 | — | — |
| 2023-11-17 | $10.09 | $10.09 | 14,900 | — | — |
| 2023-11-16 | $9.84 | $9.84 | 20,800 | — | — |
| 2023-11-15 | $10.02 | $10.02 | 31,100 | — | — |
| 2023-11-14 | $10.07 | $10.07 | 45,600 | — | — |
| 2023-11-13 | $9.39 | $9.39 | 21,600 | — | — |
| 2023-11-10 | $9.33 | $9.33 | 34,100 | — | — |
| 2023-11-09 | $9.64 | $9.64 | 73,900 | — | — |
| 2023-11-08 | $9.27 | $9.27 | 51,200 | — | — |
| 2023-11-07 | $8.70 | $8.70 | 27,400 | — | — |
| 2023-11-06 | $8.86 | $8.86 | 42,300 | — | — |
| 2023-11-03 | $9.40 | $9.40 | 50,400 | — | — |
| 2023-11-02 | $9.02 | $9.02 | 22,700 | — | — |
| 2023-11-01 | $8.59 | $8.59 | 39,200 | — | — |
| 2023-10-31 | $8.61 | $8.61 | 32,000 | — | — |
| 2023-10-30 | $8.33 | $8.33 | 22,500 | — | — |
| 2023-10-27 | $8.36 | $8.36 | 16,600 | — | — |
| 2023-10-26 | $8.92 | $8.92 | 15,700 | — | — |
| 2023-10-25 | $8.69 | $8.69 | 15,100 | — | — |
| 2023-10-24 | $8.78 | $8.78 | 21,900 | — | — |
| 2023-10-23 | $8.67 | $8.67 | 35,400 | — | — |
| 2023-10-20 | $8.95 | $8.95 | 19,400 | — | — |
| 2023-10-19 | $9.16 | $9.16 | 29,100 | — | — |
| 2023-10-18 | $9.01 | $9.01 | 12,400 | — | — |
| 2023-10-17 | $9.18 | $9.18 | 20,300 | — | — |
| 2023-10-16 | $9.13 | $9.13 | 13,700 | — | — |
| 2023-10-13 | $8.96 | $8.96 | 12,800 | — | — |
| 2023-10-12 | $9.46 | $9.46 | 17,500 | — | — |
| 2023-10-11 | $9.61 | $9.61 | 17,600 | — | — |
| 2023-10-10 | $9.54 | $9.54 | 20,200 | — | — |
| 2023-10-09 | $9.10 | $9.10 | 11,000 | — | — |
| 2023-10-06 | $9.35 | $9.35 | 15,200 | — | — |
| 2023-10-05 | $9.20 | $9.20 | 24,700 | — | — |
| 2023-10-04 | $9.30 | $9.30 | 40,800 | — | — |
| 2023-10-03 | $9.26 | $9.26 | 48,200 | — | — |
| 2023-10-02 | $9.45 | $9.45 | 49,800 | — | — |
| 2023-09-29 | $9.87 | $9.87 | 25,400 | — | — |
| 2023-09-28 | $9.75 | $9.75 | 51,900 | — | — |
| 2023-09-27 | $9.63 | $9.63 | 65,500 | — | — |
| 2023-09-26 | $9.83 | $9.83 | 80,900 | — | — |
| 2023-09-25 | $10.13 | $10.13 | 18,600 | — | — |
| 2023-09-22 | $10.35 | $10.35 | 19,000 | — | — |
| 2023-09-21 | $10.21 | $10.21 | 123,500 | — | — |
| 2023-09-20 | $11.50 | $11.50 | 46,600 | — | — |
| 2023-09-19 | $11.53 | $11.53 | 22,500 | — | — |
| 2023-09-18 | $11.73 | $11.73 | 32,200 | — | — |
| 2023-09-15 | $12.20 | $12.20 | 30,200 | — | — |
| 2023-09-14 | $12.26 | $12.26 | 28,300 | — | — |
| 2023-09-13 | $11.82 | $11.82 | 24,700 | — | — |
| 2023-09-12 | $11.59 | $11.59 | 14,100 | — | — |
| 2023-09-11 | $11.66 | $11.66 | 42,300 | — | — |
| 2023-09-08 | $11.46 | $11.46 | 23,900 | — | — |
| 2023-09-07 | $11.45 | $11.45 | 30,600 | — | — |
| 2023-09-06 | $11.60 | $11.60 | 21,800 | — | — |
| 2023-09-05 | $11.47 | $11.47 | 49,400 | — | — |
| 2023-09-01 | $11.81 | $11.81 | 35,400 | — | — |
| 2023-08-31 | $11.84 | $11.84 | 37,500 | — | — |
| 2023-08-30 | $12.02 | $12.02 | 52,700 | — | — |
| 2023-08-29 | $12.09 | $12.09 | 102,200 | — | — |
| 2023-08-28 | $11.44 | $11.44 | 50,200 | — | — |
| 2023-08-25 | $11.32 | $11.32 | 63,900 | — | — |
| 2023-08-24 | $11.31 | $11.31 | 39,900 | — | — |
| 2023-08-23 | $11.49 | $11.49 | 110,300 | — | — |
| 2023-08-22 | $11.07 | $11.07 | 15,900 | — | — |
| 2023-08-21 | $10.81 | $10.81 | 4,900 | — | — |
| 2023-08-18 | $10.98 | $10.98 | 9,500 | — | — |
| 2023-08-17 | $11.27 | $11.27 | 7,600 | — | — |
| 2023-08-16 | $11.32 | $11.32 | 6,800 | — | — |
| 2023-08-15 | $11.55 | $11.55 | 5,100 | — | — |
| 2023-08-14 | $11.85 | $11.85 | 5,900 | — | — |
| 2023-08-11 | $11.94 | $11.94 | 3,900 | — | — |
| 2023-08-10 | $12.15 | $12.15 | 118,100 | — | — |
| 2023-08-09 | $12.04 | $12.04 | 1,500 | — | — |
| 2023-08-08 | $12.08 | $12.08 | 5,300 | — | — |
| 2023-08-07 | $12.28 | $12.28 | 26,500 | — | — |
| 2023-08-04 | $12.50 | $12.50 | 7,900 | — | — |
| 2023-08-03 | $12.66 | $12.66 | 14,600 | — | — |
| 2023-08-02 | $12.42 | $12.42 | 14,600 | — | — |
| 2023-08-01 | $13.06 | $13.06 | 17,800 | — | — |
| 2023-07-31 | $13.12 | $13.12 | 13,000 | — | — |
| 2023-07-28 | $12.63 | $12.63 | 30,700 | — | — |
| 2023-07-27 | $11.98 | $11.98 | 78,700 | — | — |
| 2023-07-26 | $13.14 | $13.14 | 7,100 | — | — |
| 2023-07-25 | $13.31 | $13.31 | 6,600 | — | — |
| 2023-07-24 | $13.31 | $13.31 | 5,000 | — | — |
| 2023-07-21 | $13.10 | $13.10 | 13,100 | — | — |
| 2023-07-20 | $13.36 | $13.36 | 20,800 | — | — |
| 2023-07-19 | $13.10 | $13.10 | 24,400 | — | — |
| 2023-07-18 | $12.76 | $12.76 | 10,200 | — | — |
| 2023-07-17 | $12.33 | $12.33 | 12,200 | — | — |
| 2023-07-14 | $12.32 | $12.32 | 8,900 | — | — |
| 2023-07-13 | $12.24 | $12.24 | 12,900 | — | — |
| 2023-07-12 | $12.07 | $12.07 | 20,500 | — | — |
| 2023-07-11 | $11.91 | $11.91 | 48,700 | — | — |
| 2023-07-10 | $11.34 | $11.34 | 6,500 | — | — |
| 2023-07-07 | $11.29 | $11.29 | 7,200 | — | — |
| 2023-07-06 | $11.10 | $11.10 | 9,700 | — | — |
| 2023-07-05 | $11.41 | $11.41 | 41,000 | — | — |
| 2023-07-03 | $11.09 | $11.09 | 9,500 | — | — |
| 2023-06-30 | $11.30 | $11.30 | 6,700 | — | — |
| 2023-06-29 | $11.16 | $11.16 | 18,400 | — | — |
| 2023-06-28 | $11.37 | $11.37 | 14,800 | — | — |
| 2023-06-27 | $11.15 | $11.15 | 34,200 | — | — |
| 2023-06-26 | $11.04 | $11.04 | 27,500 | — | — |
| 2023-06-23 | $11.65 | $11.65 | 47,100 | — | — |
| 2023-06-22 | $11.21 | $11.21 | 4,100 | — | — |
| 2023-06-21 | $11.42 | $11.42 | 3,100 | — | — |
| 2023-06-20 | $11.37 | $11.37 | 10,500 | — | — |
| 2023-06-16 | $11.66 | $11.66 | 22,900 | — | — |
| 2023-06-15 | $11.85 | $11.85 | 4,600 | — | — |
| 2023-06-14 | $11.77 | $11.77 | 15,900 | — | — |
| 2023-06-13 | $12.18 | $12.18 | 10,300 | — | — |
| 2023-06-12 | $12.40 | $12.40 | 10,100 | — | — |
| 2023-06-09 | $12.21 | $12.21 | 16,000 | — | — |
| 2023-06-08 | $12.48 | $12.48 | 45,300 | — | — |
| 2023-06-07 | $11.26 | $11.26 | 10,400 | — | — |
| 2023-06-06 | $11.70 | $11.70 | 9,200 | — | — |
| 2023-06-05 | $11.40 | $11.40 | 13,700 | — | — |
| 2023-06-02 | $11.67 | $11.67 | 16,500 | — | — |
| 2023-06-01 | $11.18 | $11.18 | 24,500 | — | — |
| 2023-05-31 | $10.86 | $10.86 | 8,700 | — | — |
| 2023-05-30 | $10.66 | $10.66 | 12,200 | — | — |
| 2023-05-26 | $10.91 | $10.91 | 6,700 | — | — |
| 2023-05-25 | $10.85 | $10.85 | 7,300 | — | — |
| 2023-05-24 | $10.66 | $10.66 | 27,500 | — | — |
| 2023-05-23 | $10.82 | $10.82 | 11,400 | — | — |
| 2023-05-22 | $10.81 | $10.81 | 11,000 | — | — |
| 2023-05-19 | $10.70 | $10.70 | 4,400 | — | — |
| 2023-05-18 | $10.42 | $10.42 | 5,900 | — | — |
| 2023-05-17 | $10.74 | $10.74 | 6,600 | — | — |
| 2023-05-16 | $11.08 | $11.08 | 22,600 | — | — |
| 2023-05-15 | $10.80 | $10.80 | 23,300 | — | — |
| 2023-05-12 | $10.19 | $10.19 | 7,500 | — | — |
| 2023-05-11 | $10.26 | $10.26 | 11,400 | — | — |
| 2023-05-10 | $10.34 | $10.34 | 105,900 | — | — |
| 2023-05-09 | $9.35 | $9.35 | 85,400 | — | — |
| 2023-05-08 | $8.95 | $8.95 | 20,700 | — | — |
| 2023-05-05 | $9.43 | $9.43 | 13,900 | — | — |
| 2023-05-04 | $9.44 | $9.44 | 9,300 | — | — |
| 2023-05-03 | $9.38 | $9.38 | 37,400 | — | — |
| 2023-05-02 | $9.38 | $9.38 | 25,900 | — | — |
| 2023-05-01 | $9.30 | $9.30 | 2,000 | — | — |
| 2023-04-28 | $9.24 | $9.24 | 39,600 | — | — |
| 2023-04-27 | $9.29 | $9.29 | 5,700 | — | — |
| 2023-04-26 | $9.03 | $9.03 | 20,400 | — | — |
| 2023-04-25 | $9.19 | $9.19 | 11,500 | — | — |
| 2023-04-24 | $9.80 | $9.80 | 11,400 | — | — |
| 2023-04-21 | $9.78 | $9.78 | 11,700 | — | — |
| 2023-04-20 | $9.66 | $9.66 | 45,500 | — | — |
| 2023-04-19 | $10.12 | $10.12 | 15,200 | — | — |
| 2023-04-18 | $10.20 | $10.20 | 12,300 | — | — |
| 2023-04-17 | $10.54 | $10.54 | 5,700 | — | — |
| 2023-04-14 | $10.53 | $10.53 | 4,200 | — | — |
| 2023-04-13 | $10.77 | $10.77 | 15,900 | — | — |
| 2023-04-12 | $10.40 | $10.40 | 22,000 | — | — |
| 2023-04-11 | $10.30 | $10.30 | 50,000 | — | — |
| 2023-04-10 | $10.98 | $10.98 | 7,800 | — | — |
| 2023-04-06 | $11.19 | $11.19 | 2,000 | — | — |
| 2023-04-05 | $10.83 | $10.83 | 15,100 | — | — |
| 2023-04-04 | $10.86 | $10.86 | 16,800 | — | — |
| 2023-04-03 | $10.71 | $10.71 | 22,300 | — | — |
| 2023-03-31 | $10.45 | $10.45 | 5,600 | — | — |
| 2023-03-30 | $10.45 | $10.45 | 17,200 | — | — |
| 2023-03-29 | $10.26 | $10.26 | 14,900 | — | — |
| 2023-03-28 | $10.14 | $10.14 | 25,600 | — | — |
| 2023-03-27 | $9.64 | $9.64 | 5,100 | — | — |
| 2023-03-24 | $9.51 | $9.51 | 7,400 | — | — |
| 2023-03-23 | $9.69 | $9.69 | 1,161,300 | — | — |
| 2023-03-22 | $9.69 | $9.69 | 1,300 | — | — |
| 2023-03-21 | $9.58 | $9.58 | 8,800 | — | — |
| 2023-03-20 | $9.55 | $9.55 | 1,000 | — | — |
| 2023-03-17 | $9.63 | $9.63 | 3,300 | — | — |
| 2023-03-16 | $9.68 | $9.68 | 15,300 | — | — |
| 2023-03-15 | $9.07 | $9.07 | 4,700 | — | — |
| 2023-03-14 | $9.38 | $9.38 | 1,500 | — | — |
| 2023-03-13 | $9.19 | $9.19 | 4,600 | — | — |
| 2023-03-10 | $8.99 | $8.99 | 1,400 | — | — |
| 2023-03-09 | $8.98 | $8.98 | 19,500 | — | — |
| 2023-03-08 | $9.21 | $9.21 | 4,200 | — | — |
| 2023-03-07 | $9.28 | $9.28 | 4,500 | — | — |
| 2023-03-06 | $9.37 | $9.37 | 5,500 | — | — |
| 2023-03-03 | $9.09 | $9.09 | 1,900 | — | — |
| 2023-03-02 | $8.85 | $8.85 | 25,800 | — | — |
| 2023-03-01 | $8.79 | $8.79 | 11,700 | — | — |
| 2023-02-28 | $8.91 | $8.91 | 6,400 | — | — |
| 2023-02-27 | $9.50 | $9.50 | 13,400 | — | — |
| 2023-02-24 | $9.23 | $9.23 | 4,300 | — | — |
| 2023-02-23 | $9.64 | $9.64 | 5,700 | — | — |
| 2023-02-22 | $9.68 | $9.68 | 9,500 | — | — |
| 2023-02-21 | $9.72 | $9.72 | 5,800 | — | — |
| 2023-02-17 | $9.95 | $9.95 | 4,700 | — | — |
| 2023-02-16 | $9.72 | $9.72 | 10,300 | — | — |
| 2023-02-15 | $9.85 | $9.85 | 9,900 | — | — |
| 2023-02-14 | $10.03 | $10.03 | 4,300 | — | — |
| 2023-02-13 | $9.92 | $9.92 | 8,300 | — | — |
| 2023-02-10 | $9.76 | $9.76 | 7,600 | — | — |
| 2023-02-09 | $9.90 | $9.90 | 3,800 | — | — |
| 2023-02-08 | $10.07 | $10.07 | 14,700 | — | — |
| 2023-02-07 | $9.97 | $9.97 | 13,200 | — | — |
| 2023-02-06 | $9.93 | $9.93 | 15,900 | — | — |
| 2023-02-03 | $10.21 | $10.21 | 19,600 | — | — |
| 2023-02-02 | $10.53 | $10.53 | 21,300 | — | — |
| 2023-02-01 | $9.85 | $9.85 | 7,900 | — | — |
| 2023-01-31 | $9.75 | $9.75 | 18,200 | — | — |
| 2023-01-30 | $9.85 | $9.85 | 6,900 | — | — |
| 2023-01-27 | $10.16 | $10.16 | 9,700 | — | — |
| 2023-01-26 | $10.34 | $10.34 | 36,700 | — | — |
| 2023-01-25 | $9.62 | $9.62 | 20,100 | — | — |
| 2023-01-24 | $9.54 | $9.54 | 17,400 | — | — |
| 2023-01-23 | $9.88 | $9.88 | 10,100 | — | — |
| 2023-01-20 | $9.91 | $9.91 | 35,400 | — | — |
| 2023-01-19 | $10.32 | $10.32 | 18,300 | — | — |
| 2023-01-18 | $10.16 | $10.16 | 26,100 | — | — |
| 2023-01-17 | $9.78 | $9.78 | 6,800 | — | — |
| 2023-01-13 | $9.65 | $9.65 | 12,100 | — | — |
| 2023-01-12 | $9.25 | $9.25 | 22,300 | — | — |
| 2023-01-11 | $9.07 | $9.07 | 24,300 | — | — |
| 2023-01-10 | $8.75 | $8.75 | 14,900 | — | — |
| 2023-01-09 | $8.60 | $8.60 | 10,100 | — | — |
| 2023-01-06 | $8.52 | $8.52 | 28,300 | — | — |
| 2023-01-05 | $8.11 | $8.11 | 14,400 | — | — |
| 2023-01-04 | $8.15 | $8.15 | 28,600 | — | — |
| 2023-01-03 | $8.15 | $8.15 | 20,800 | — | — |