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
- 2012-08-13 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 | $11.12 | $16.88 | 3,500 | — | — |
| 2023-12-28 | $11.12 | $16.88 | 9,400 | — | — |
| 2023-12-27 | $11.00 | $16.69 | 4,600 | — | — |
| 2023-12-26 | $10.85 | $16.47 | 9,800 | — | — |
| 2023-12-22 | $11.08 | $16.82 | 9,000 | — | — |
| 2023-12-21 | $11.18 | $16.97 | 9,500 | — | — |
| 2023-12-20 | $11.73 | $17.56 | 19,700 | — | — |
| 2023-12-19 | $11.95 | $17.89 | 12,900 | — | — |
| 2023-12-18 | $11.52 | $17.24 | 13,100 | — | — |
| 2023-12-15 | $11.73 | $17.56 | 36,900 | — | — |
| 2023-12-14 | $10.92 | $16.35 | 18,300 | — | — |
| 2023-12-13 | $10.65 | $15.94 | 28,600 | — | — |
| 2023-12-12 | $10.22 | $15.30 | 6,000 | — | — |
| 2023-12-11 | $10.06 | $15.06 | 4,500 | — | — |
| 2023-12-08 | $10.04 | $15.03 | 4,600 | — | — |
| 2023-12-07 | $10.01 | $14.98 | 8,800 | — | — |
| 2023-12-06 | $10.02 | $15.00 | 8,100 | — | — |
| 2023-12-05 | $9.76 | $14.61 | 900 | — | — |
| 2023-12-04 | $10.02 | $14.99 | 9,800 | — | — |
| 2023-12-01 | $9.59 | $14.36 | 13,700 | — | — |
| 2023-11-30 | $9.51 | $14.24 | 9,700 | — | — |
| 2023-11-29 | $9.50 | $14.22 | 5,100 | — | — |
| 2023-11-28 | $9.45 | $14.15 | 5,300 | — | — |
| 2023-11-27 | $9.68 | $14.49 | 5,700 | — | — |
| 2023-11-24 | $9.96 | $14.90 | 4,700 | — | — |
| 2023-11-22 | $9.87 | $14.77 | 8,000 | — | — |
| 2023-11-21 | $9.51 | $14.24 | 10,200 | — | — |
| 2023-11-20 | $9.78 | $14.64 | 8,900 | — | — |
| 2023-11-17 | $9.77 | $14.63 | 3,400 | — | — |
| 2023-11-16 | $9.80 | $14.67 | 7,100 | — | — |
| 2023-11-15 | $10.11 | $15.13 | 3,500 | — | — |
| 2023-11-14 | $9.75 | $14.60 | 11,900 | — | — |
| 2023-11-13 | $9.56 | $14.31 | 2,900 | — | — |
| 2023-11-10 | $9.30 | $13.92 | 3,500 | — | — |
| 2023-11-09 | $9.49 | $14.21 | 11,000 | — | — |
| 2023-11-08 | $9.82 | $14.70 | 8,200 | — | — |
| 2023-11-07 | $9.89 | $14.80 | 22,300 | — | — |
| 2023-11-06 | $10.30 | $15.42 | 6,200 | — | — |
| 2023-11-03 | $10.52 | $15.75 | 8,000 | — | — |
| 2023-11-02 | $10.58 | $15.84 | 4,200 | — | — |
| 2023-11-01 | $10.48 | $15.69 | 3,400 | — | — |
| 2023-10-31 | $10.50 | $15.72 | 2,000 | — | — |
| 2023-10-30 | $10.65 | $15.94 | 3,900 | — | — |
| 2023-10-27 | $10.25 | $15.34 | 23,600 | — | — |
| 2023-10-26 | $10.48 | $15.69 | 3,400 | — | — |
| 2023-10-25 | $10.40 | $15.57 | 6,200 | — | — |
| 2023-10-24 | $10.37 | $15.52 | 8,600 | — | — |
| 2023-10-23 | $10.17 | $15.22 | 2,800 | — | — |
| 2023-10-20 | $10.55 | $15.79 | 2,400 | — | — |
| 2023-10-19 | $10.69 | $16.00 | 1,700 | — | — |
| 2023-10-18 | $10.53 | $15.76 | 2,700 | — | — |
| 2023-10-17 | $10.55 | $15.79 | 5,000 | — | — |
| 2023-10-16 | $10.57 | $15.82 | 4,600 | — | — |
| 2023-10-13 | $10.53 | $15.76 | 4,600 | — | — |
| 2023-10-12 | $10.64 | $15.93 | 5,600 | — | — |
| 2023-10-11 | $10.70 | $16.02 | 10,200 | — | — |
| 2023-10-10 | $10.93 | $16.36 | 2,800 | — | — |
| 2023-10-09 | $10.73 | $16.06 | 7,900 | — | — |
| 2023-10-06 | $10.86 | $16.26 | 6,900 | — | — |
| 2023-10-05 | $10.93 | $16.36 | 10,300 | — | — |
| 2023-10-04 | $11.15 | $16.69 | 3,400 | — | — |
| 2023-10-03 | $10.87 | $16.27 | 3,200 | — | — |
| 2023-10-02 | $10.98 | $16.44 | 10,900 | — | — |
| 2023-09-29 | $11.00 | $16.47 | 28,700 | — | — |
| 2023-09-28 | $10.90 | $16.32 | 9,800 | — | — |
| 2023-09-27 | $10.95 | $16.39 | 12,700 | — | — |
| 2023-09-26 | $11.08 | $16.59 | 25,100 | — | — |
| 2023-09-25 | $11.34 | $16.98 | 12,100 | — | — |
| 2023-09-22 | $11.34 | $16.98 | 4,400 | — | — |
| 2023-09-21 | $11.35 | $16.99 | 23,200 | — | — |
| 2023-09-20 | $11.22 | $16.56 | 7,400 | — | — |
| 2023-09-19 | $11.31 | $16.69 | 7,500 | — | — |
| 2023-09-18 | $11.30 | $16.67 | 4,200 | — | — |
| 2023-09-15 | $11.25 | $16.60 | 16,100 | — | — |
| 2023-09-14 | $11.40 | $16.82 | 2,400 | — | — |
| 2023-09-13 | $11.16 | $16.47 | 3,000 | — | — |
| 2023-09-12 | $11.21 | $16.54 | 4,500 | — | — |
| 2023-09-11 | $11.36 | $16.76 | 3,200 | — | — |
| 2023-09-08 | $11.10 | $16.38 | 10,100 | — | — |
| 2023-09-07 | $11.31 | $16.69 | 6,400 | — | — |
| 2023-09-06 | $11.37 | $16.78 | 10,100 | — | — |
| 2023-09-05 | $11.50 | $16.97 | 7,800 | — | — |
| 2023-09-01 | $11.30 | $16.67 | 21,800 | — | — |
| 2023-08-31 | $11.10 | $16.38 | 6,700 | — | — |
| 2023-08-30 | $11.20 | $16.53 | 1,700 | — | — |
| 2023-08-29 | $11.18 | $16.50 | 12,500 | — | — |
| 2023-08-28 | $11.00 | $16.23 | 8,600 | — | — |
| 2023-08-25 | $11.23 | $16.57 | 5,000 | — | — |
| 2023-08-24 | $11.15 | $16.45 | 38,300 | — | — |
| 2023-08-23 | $11.19 | $16.51 | 5,500 | — | — |
| 2023-08-22 | $11.21 | $16.54 | 5,600 | — | — |
| 2023-08-21 | $11.39 | $16.81 | 9,000 | — | — |
| 2023-08-18 | $11.16 | $16.47 | 25,000 | — | — |
| 2023-08-17 | $11.68 | $17.23 | 8,000 | — | — |
| 2023-08-16 | $11.63 | $17.16 | 5,600 | — | — |
| 2023-08-15 | $11.91 | $17.57 | 12,800 | — | — |
| 2023-08-14 | $11.85 | $17.49 | 15,900 | — | — |
| 2023-08-11 | $11.82 | $17.44 | 27,500 | — | — |
| 2023-08-10 | $11.86 | $17.50 | 10,300 | — | — |
| 2023-08-09 | $11.65 | $17.19 | 45,400 | — | — |
| 2023-08-08 | $11.82 | $17.44 | 6,400 | — | — |
| 2023-08-07 | $12.00 | $17.71 | 7,400 | — | — |
| 2023-08-04 | $12.37 | $18.25 | 2,200 | — | — |
| 2023-08-03 | $12.31 | $18.16 | 6,000 | — | — |
| 2023-08-02 | $12.46 | $18.39 | 11,600 | — | — |
| 2023-08-01 | $12.50 | $18.44 | 6,900 | — | — |
| 2023-07-31 | $12.92 | $19.06 | 12,100 | — | — |
| 2023-07-28 | $13.50 | $19.92 | 9,400 | — | — |
| 2023-07-27 | $13.39 | $19.76 | 9,000 | — | — |
| 2023-07-26 | $13.09 | $19.32 | 17,400 | — | — |
| 2023-07-25 | $12.54 | $18.50 | 10,900 | — | — |
| 2023-07-24 | $12.32 | $18.18 | 18,700 | — | — |
| 2023-07-21 | $12.12 | $17.88 | 9,000 | — | — |
| 2023-07-20 | $12.50 | $18.44 | 8,500 | — | — |
| 2023-07-19 | $12.76 | $18.83 | 4,700 | — | — |
| 2023-07-18 | $12.56 | $18.53 | 17,800 | — | — |
| 2023-07-17 | $12.00 | $17.71 | 21,900 | — | — |
| 2023-07-14 | $11.74 | $17.32 | 7,800 | — | — |
| 2023-07-13 | $11.84 | $17.47 | 13,300 | — | — |
| 2023-07-12 | $11.77 | $17.37 | 12,100 | — | — |
| 2023-07-11 | $11.92 | $17.59 | 31,800 | — | — |
| 2023-07-10 | $12.00 | $17.71 | 17,300 | — | — |
| 2023-07-07 | $12.52 | $18.47 | 21,000 | — | — |
| 2023-07-06 | $12.25 | $18.08 | 31,400 | — | — |
| 2023-07-05 | $12.00 | $17.71 | 32,000 | — | — |
| 2023-07-03 | $11.63 | $17.16 | 12,200 | — | — |
| 2023-06-30 | $11.25 | $16.60 | 36,500 | — | — |
| 2023-06-29 | $11.46 | $16.91 | 19,800 | — | — |
| 2023-06-28 | $11.22 | $16.56 | 33,800 | — | — |
| 2023-06-27 | $11.50 | $16.97 | 26,800 | — | — |
| 2023-06-26 | $11.42 | $16.85 | 63,400 | — | — |
| 2023-06-23 | $12.40 | $18.30 | 699,700 | — | — |
| 2023-06-22 | $12.68 | $18.71 | 32,700 | — | — |
| 2023-06-21 | $13.62 | $19.86 | 37,500 | — | — |
| 2023-06-20 | $13.50 | $19.69 | 53,800 | — | — |
| 2023-06-16 | $12.67 | $18.48 | 50,700 | — | — |
| 2023-06-15 | $13.09 | $19.09 | 36,100 | — | — |
| 2023-06-14 | $13.07 | $19.06 | 30,900 | — | — |
| 2023-06-13 | $14.52 | $21.17 | 24,100 | — | — |
| 2023-06-12 | $14.17 | $20.66 | 42,400 | — | — |
| 2023-06-09 | $15.21 | $22.18 | 19,800 | — | — |
| 2023-06-08 | $14.98 | $21.84 | 34,700 | — | — |
| 2023-06-07 | $13.99 | $20.40 | 39,900 | — | — |
| 2023-06-06 | $12.65 | $18.45 | 41,600 | — | — |
| 2023-06-05 | $12.05 | $17.57 | 30,100 | — | — |
| 2023-06-02 | $12.25 | $17.86 | 56,400 | — | — |
| 2023-06-01 | $12.30 | $17.94 | 24,600 | — | — |
| 2023-05-31 | $13.20 | $19.25 | 51,800 | — | — |
| 2023-05-30 | $13.11 | $19.12 | 12,600 | — | — |
| 2023-05-26 | $13.27 | $19.35 | 18,100 | — | — |
| 2023-05-25 | $13.33 | $19.44 | 11,100 | — | — |
| 2023-05-24 | $13.70 | $19.98 | 16,300 | — | — |
| 2023-05-23 | $13.07 | $19.06 | 8,900 | — | — |
| 2023-05-22 | $13.10 | $19.10 | 17,000 | — | — |
| 2023-05-19 | $12.85 | $18.74 | 23,800 | — | — |
| 2023-05-18 | $12.96 | $18.90 | 16,200 | — | — |
| 2023-05-17 | $12.77 | $18.61 | 20,500 | — | — |
| 2023-05-16 | $12.55 | $18.30 | 18,300 | — | — |
| 2023-05-15 | $12.49 | $18.21 | 15,500 | — | — |
| 2023-05-12 | $12.47 | $18.18 | 14,200 | — | — |
| 2023-05-11 | $12.25 | $17.86 | 12,200 | — | — |
| 2023-05-10 | $12.81 | $18.68 | 11,900 | — | — |
| 2023-05-09 | $12.24 | $17.85 | 8,100 | — | — |
| 2023-05-08 | $12.25 | $17.86 | 15,100 | — | — |
| 2023-05-05 | $12.49 | $18.21 | 22,700 | — | — |
| 2023-05-04 | $11.71 | $17.08 | 50,200 | — | — |
| 2023-05-03 | $12.20 | $17.79 | 19,100 | — | — |
| 2023-05-02 | $12.48 | $18.20 | 31,700 | — | — |
| 2023-05-01 | $13.04 | $19.02 | 9,100 | — | — |
| 2023-04-28 | $13.59 | $19.82 | 9,400 | — | — |
| 2023-04-27 | $13.68 | $19.95 | 18,000 | — | — |
| 2023-04-26 | $13.91 | $20.28 | 26,300 | — | — |
| 2023-04-25 | $13.85 | $20.20 | 11,000 | — | — |
| 2023-04-24 | $14.21 | $20.72 | 9,600 | — | — |
| 2023-04-21 | $14.25 | $20.78 | 16,700 | — | — |
| 2023-04-20 | $14.31 | $20.87 | 13,400 | — | — |
| 2023-04-19 | $14.18 | $20.68 | 26,600 | — | — |
| 2023-04-18 | $13.69 | $19.96 | 14,700 | — | — |
| 2023-04-17 | $14.19 | $20.69 | 13,900 | — | — |
| 2023-04-14 | $14.13 | $20.61 | 33,800 | — | — |
| 2023-04-13 | $14.37 | $20.96 | 18,500 | — | — |
| 2023-04-12 | $14.50 | $21.14 | 57,500 | — | — |
| 2023-04-11 | $15.39 | $22.44 | 21,900 | — | — |
| 2023-04-10 | $14.79 | $21.57 | 13,100 | — | — |
| 2023-04-06 | $14.30 | $20.85 | 10,600 | — | — |
| 2023-04-05 | $13.91 | $20.28 | 19,800 | — | — |
| 2023-04-04 | $13.53 | $19.73 | 17,500 | — | — |
| 2023-04-03 | $14.34 | $20.91 | 49,000 | — | — |
| 2023-03-31 | $15.67 | $22.85 | 46,300 | — | — |
| 2023-03-30 | $16.02 | $23.36 | 6,500 | — | — |
| 2023-03-29 | $16.75 | $24.43 | 6,500 | — | — |
| 2023-03-28 | $16.50 | $24.06 | 7,600 | — | — |
| 2023-03-27 | $16.40 | $23.92 | 17,200 | — | — |
| 2023-03-24 | $16.28 | $23.74 | 8,500 | — | — |
| 2023-03-23 | $16.05 | $23.41 | 7,500 | — | — |
| 2023-03-22 | $16.43 | $23.73 | 11,700 | — | — |
| 2023-03-21 | $17.30 | $24.98 | 14,200 | — | — |
| 2023-03-20 | $16.99 | $24.53 | 33,600 | — | — |
| 2023-03-17 | $16.76 | $24.20 | 35,300 | — | — |
| 2023-03-16 | $16.80 | $24.26 | 22,900 | — | — |
| 2023-03-15 | $15.50 | $22.38 | 23,200 | — | — |
| 2023-03-14 | $15.34 | $22.15 | 50,200 | — | — |
| 2023-03-13 | $16.61 | $23.99 | 46,100 | — | — |
| 2023-03-10 | $16.51 | $23.84 | 18,600 | — | — |
| 2023-03-09 | $17.76 | $25.65 | 18,200 | — | — |
| 2023-03-08 | $18.68 | $26.98 | 48,100 | — | — |
| 2023-03-07 | $19.49 | $28.14 | 37,200 | — | — |
| 2023-03-06 | $19.01 | $27.45 | 23,100 | — | — |
| 2023-03-03 | $20.10 | $29.03 | 33,600 | — | — |
| 2023-03-02 | $20.18 | $29.14 | 8,400 | — | — |
| 2023-03-01 | $20.00 | $28.88 | 7,700 | — | — |
| 2023-02-28 | $20.51 | $29.62 | 8,200 | — | — |
| 2023-02-27 | $20.66 | $29.83 | 2,000 | — | — |
| 2023-02-24 | $20.75 | $29.96 | 3,900 | — | — |
| 2023-02-23 | $20.61 | $29.76 | 4,200 | — | — |
| 2023-02-22 | $20.63 | $29.79 | 16,000 | — | — |
| 2023-02-21 | $20.76 | $29.98 | 37,500 | — | — |
| 2023-02-17 | $21.02 | $30.35 | 3,600 | — | — |
| 2023-02-16 | $21.39 | $30.89 | 4,700 | — | — |
| 2023-02-15 | $21.40 | $30.90 | 25,000 | — | — |
| 2023-02-14 | $21.76 | $31.42 | 5,100 | — | — |
| 2023-02-13 | $21.99 | $31.75 | 10,200 | — | — |
| 2023-02-10 | $22.00 | $31.77 | 10,300 | — | — |
| 2023-02-09 | $22.01 | $31.78 | 9,900 | — | — |
| 2023-02-08 | $22.04 | $31.83 | 3,400 | — | — |
| 2023-02-07 | $22.30 | $32.20 | 10,400 | — | — |
| 2023-02-06 | $21.85 | $31.55 | 18,300 | — | — |
| 2023-02-03 | $22.06 | $31.86 | 16,900 | — | — |
| 2023-02-02 | $21.96 | $31.71 | 14,600 | — | — |
| 2023-02-01 | $21.78 | $31.45 | 12,800 | — | — |
| 2023-01-31 | $21.91 | $31.64 | 12,900 | — | — |
| 2023-01-30 | $21.84 | $31.55 | 7,900 | — | — |
| 2023-01-27 | $21.73 | $31.38 | 14,200 | — | — |
| 2023-01-26 | $22.20 | $32.06 | 3,600 | — | — |
| 2023-01-25 | $22.12 | $31.94 | 4,500 | — | — |
| 2023-01-24 | $22.05 | $31.84 | 16,000 | — | — |
| 2023-01-23 | $22.54 | $32.55 | 11,200 | — | — |
| 2023-01-20 | $22.93 | $33.11 | 14,600 | — | — |
| 2023-01-19 | $22.74 | $32.84 | 8,500 | — | — |
| 2023-01-18 | $23.12 | $33.39 | 4,400 | — | — |
| 2023-01-17 | $23.80 | $34.37 | 4,500 | — | — |
| 2023-01-13 | $23.65 | $34.15 | 1,300 | — | — |
| 2023-01-12 | $23.90 | $34.51 | 8,800 | — | — |
| 2023-01-11 | $23.68 | $34.20 | 5,200 | — | — |
| 2023-01-10 | $24.00 | $34.66 | 4,900 | — | — |
| 2023-01-09 | $23.67 | $34.18 | 9,400 | — | — |
| 2023-01-06 | $24.08 | $34.77 | 4,700 | — | — |
| 2023-01-05 | $23.52 | $33.96 | 2,000 | — | — |
| 2023-01-04 | $23.52 | $33.96 | 3,200 | — | — |
| 2023-01-03 | $23.45 | $33.86 | 6,100 | — | — |