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
- 2010-07-22 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 | $9.90 | $9.90 | 397,200 | — | — |
| 2023-12-28 | $10.18 | $10.18 | 247,000 | — | — |
| 2023-12-27 | $10.22 | $10.22 | 273,100 | — | — |
| 2023-12-26 | $10.11 | $10.11 | 377,100 | — | — |
| 2023-12-22 | $10.01 | $10.01 | 338,800 | — | — |
| 2023-12-21 | $10.01 | $10.01 | 358,600 | — | — |
| 2023-12-20 | $9.90 | $9.90 | 694,700 | — | — |
| 2023-12-19 | $9.88 | $9.88 | 947,900 | — | — |
| 2023-12-18 | $9.47 | $9.47 | 780,500 | — | — |
| 2023-12-15 | $9.38 | $9.38 | 2,116,400 | — | — |
| 2023-12-14 | $9.45 | $9.45 | 1,438,300 | — | — |
| 2023-12-13 | $9.41 | $9.41 | 1,018,800 | — | — |
| 2023-12-12 | $8.65 | $8.65 | 917,600 | — | — |
| 2023-12-11 | $9.06 | $9.06 | 586,400 | — | — |
| 2023-12-08 | $9.19 | $9.19 | 521,500 | — | — |
| 2023-12-07 | $9.19 | $9.19 | 783,300 | — | — |
| 2023-12-06 | $9.11 | $9.11 | 558,000 | — | — |
| 2023-12-05 | $9.11 | $9.11 | 700,500 | — | — |
| 2023-12-04 | $9.08 | $9.08 | 1,027,300 | — | — |
| 2023-12-01 | $8.54 | $8.54 | 751,300 | — | — |
| 2023-11-30 | $8.02 | $8.02 | 981,900 | — | — |
| 2023-11-29 | $7.96 | $7.96 | 727,800 | — | — |
| 2023-11-28 | $8.22 | $8.22 | 567,200 | — | — |
| 2023-11-27 | $8.06 | $8.06 | 552,900 | — | — |
| 2023-11-24 | $8.29 | $8.29 | 312,600 | — | — |
| 2023-11-22 | $8.36 | $8.36 | 415,000 | — | — |
| 2023-11-21 | $8.28 | $8.28 | 686,100 | — | — |
| 2023-11-20 | $8.09 | $8.09 | 637,800 | — | — |
| 2023-11-17 | $8.08 | $8.08 | 833,200 | — | — |
| 2023-11-16 | $8.02 | $8.02 | 710,200 | — | — |
| 2023-11-15 | $8.28 | $8.28 | 769,300 | — | — |
| 2023-11-14 | $8.05 | $8.05 | 1,048,200 | — | — |
| 2023-11-13 | $7.68 | $7.68 | 1,437,900 | — | — |
| 2023-11-10 | $7.74 | $7.74 | 2,883,400 | — | — |
| 2023-11-09 | $11.80 | $11.80 | 351,500 | — | — |
| 2023-11-08 | $12.00 | $12.00 | 266,500 | — | — |
| 2023-11-07 | $11.99 | $11.99 | 404,900 | — | — |
| 2023-11-06 | $12.08 | $12.08 | 312,700 | — | — |
| 2023-11-03 | $12.20 | $12.20 | 513,800 | — | — |
| 2023-11-02 | $11.74 | $11.74 | 652,700 | — | — |
| 2023-11-01 | $11.21 | $11.21 | 342,000 | — | — |
| 2023-10-31 | $11.18 | $11.18 | 399,300 | — | — |
| 2023-10-30 | $11.01 | $11.01 | 330,500 | — | — |
| 2023-10-27 | $10.89 | $10.89 | 467,100 | — | — |
| 2023-10-26 | $11.14 | $11.14 | 398,200 | — | — |
| 2023-10-25 | $11.31 | $11.31 | 370,000 | — | — |
| 2023-10-24 | $12.08 | $12.08 | 238,200 | — | — |
| 2023-10-23 | $12.05 | $12.05 | 360,200 | — | — |
| 2023-10-20 | $11.99 | $11.99 | 1,149,600 | — | — |
| 2023-10-19 | $11.97 | $11.97 | 423,000 | — | — |
| 2023-10-18 | $12.23 | $12.23 | 1,074,900 | — | — |
| 2023-10-17 | $12.31 | $12.31 | 355,500 | — | — |
| 2023-10-16 | $12.29 | $12.29 | 529,000 | — | — |
| 2023-10-13 | $11.81 | $11.81 | 372,800 | — | — |
| 2023-10-12 | $12.44 | $12.44 | 609,100 | — | — |
| 2023-10-11 | $13.09 | $13.09 | 225,600 | — | — |
| 2023-10-10 | $13.15 | $13.15 | 342,700 | — | — |
| 2023-10-09 | $13.01 | $13.01 | 312,300 | — | — |
| 2023-10-06 | $13.40 | $13.40 | 222,800 | — | — |
| 2023-10-05 | $13.32 | $13.32 | 340,100 | — | — |
| 2023-10-04 | $13.37 | $13.37 | 884,500 | — | — |
| 2023-10-03 | $12.95 | $12.95 | 418,300 | — | — |
| 2023-10-02 | $13.67 | $13.67 | 859,000 | — | — |
| 2023-09-29 | $13.93 | $13.93 | 1,055,300 | — | — |
| 2023-09-28 | $13.81 | $13.81 | 1,075,400 | — | — |
| 2023-09-27 | $13.62 | $13.62 | 506,000 | — | — |
| 2023-09-26 | $13.55 | $13.55 | 518,400 | — | — |
| 2023-09-25 | $13.47 | $13.47 | 210,000 | — | — |
| 2023-09-22 | $13.49 | $13.49 | 755,900 | — | — |
| 2023-09-21 | $13.64 | $13.64 | 313,500 | — | — |
| 2023-09-20 | $13.79 | $13.79 | 541,300 | — | — |
| 2023-09-19 | $14.10 | $14.10 | 313,500 | — | — |
| 2023-09-18 | $14.27 | $14.27 | 629,300 | — | — |
| 2023-09-15 | $14.77 | $14.77 | 1,523,500 | — | — |
| 2023-09-14 | $14.46 | $14.46 | 488,300 | — | — |
| 2023-09-13 | $13.39 | $13.39 | 470,100 | — | — |
| 2023-09-12 | $13.42 | $13.42 | 378,900 | — | — |
| 2023-09-11 | $13.44 | $13.44 | 469,200 | — | — |
| 2023-09-08 | $13.80 | $13.80 | 220,000 | — | — |
| 2023-09-07 | $14.21 | $14.21 | 425,700 | — | — |
| 2023-09-06 | $14.22 | $14.22 | 252,000 | — | — |
| 2023-09-05 | $14.47 | $14.47 | 404,800 | — | — |
| 2023-09-01 | $15.08 | $15.08 | 339,900 | — | — |
| 2023-08-31 | $14.84 | $14.84 | 360,700 | — | — |
| 2023-08-30 | $14.97 | $14.97 | 186,200 | — | — |
| 2023-08-29 | $14.99 | $14.99 | 185,600 | — | — |
| 2023-08-28 | $14.92 | $14.92 | 258,800 | — | — |
| 2023-08-25 | $14.97 | $14.97 | 138,300 | — | — |
| 2023-08-24 | $14.96 | $14.96 | 253,500 | — | — |
| 2023-08-23 | $15.15 | $15.15 | 179,800 | — | — |
| 2023-08-22 | $15.25 | $15.25 | 185,200 | — | — |
| 2023-08-21 | $15.34 | $15.34 | 164,600 | — | — |
| 2023-08-18 | $15.64 | $15.64 | 229,400 | — | — |
| 2023-08-17 | $15.73 | $15.73 | 354,000 | — | — |
| 2023-08-16 | $15.60 | $15.60 | 350,100 | — | — |
| 2023-08-15 | $15.58 | $15.58 | 229,400 | — | — |
| 2023-08-14 | $15.79 | $15.79 | 559,100 | — | — |
| 2023-08-11 | $16.09 | $16.09 | 320,600 | — | — |
| 2023-08-10 | $15.96 | $15.96 | 345,300 | — | — |
| 2023-08-09 | $16.30 | $16.30 | 297,500 | — | — |
| 2023-08-08 | $16.30 | $16.30 | 835,300 | — | — |
| 2023-08-07 | $15.99 | $15.99 | 511,400 | — | — |
| 2023-08-04 | $16.52 | $16.52 | 737,100 | — | — |
| 2023-08-03 | $19.17 | $19.17 | 380,600 | — | — |
| 2023-08-02 | $19.31 | $19.31 | 199,800 | — | — |
| 2023-08-01 | $19.79 | $19.79 | 182,700 | — | — |
| 2023-07-31 | $19.55 | $19.55 | 260,200 | — | — |
| 2023-07-28 | $19.30 | $19.30 | 165,300 | — | — |
| 2023-07-27 | $19.18 | $19.18 | 238,100 | — | — |
| 2023-07-26 | $19.89 | $19.89 | 235,900 | — | — |
| 2023-07-25 | $20.25 | $20.25 | 183,600 | — | — |
| 2023-07-24 | $20.40 | $20.40 | 275,700 | — | — |
| 2023-07-21 | $20.32 | $20.32 | 182,100 | — | — |
| 2023-07-20 | $20.57 | $20.57 | 257,300 | — | — |
| 2023-07-19 | $20.73 | $20.73 | 435,600 | — | — |
| 2023-07-18 | $20.87 | $20.87 | 300,000 | — | — |
| 2023-07-17 | $20.09 | $20.09 | 434,900 | — | — |
| 2023-07-14 | $19.41 | $19.41 | 131,700 | — | — |
| 2023-07-13 | $19.52 | $19.52 | 140,700 | — | — |
| 2023-07-12 | $19.15 | $19.15 | 299,200 | — | — |
| 2023-07-11 | $18.76 | $18.76 | 228,200 | — | — |
| 2023-07-10 | $18.71 | $18.71 | 141,200 | — | — |
| 2023-07-07 | $18.39 | $18.39 | 239,100 | — | — |
| 2023-07-06 | $18.00 | $18.00 | 226,800 | — | — |
| 2023-07-05 | $18.31 | $18.31 | 225,700 | — | — |
| 2023-07-03 | $19.13 | $19.13 | 103,700 | — | — |
| 2023-06-30 | $18.74 | $18.74 | 223,000 | — | — |
| 2023-06-29 | $18.72 | $18.72 | 183,300 | — | — |
| 2023-06-28 | $18.61 | $18.61 | 174,200 | — | — |
| 2023-06-27 | $18.28 | $18.28 | 122,600 | — | — |
| 2023-06-26 | $18.03 | $18.03 | 234,500 | — | — |
| 2023-06-23 | $18.16 | $18.16 | 362,200 | — | — |
| 2023-06-22 | $18.59 | $18.59 | 221,900 | — | — |
| 2023-06-21 | $18.70 | $18.70 | 314,800 | — | — |
| 2023-06-20 | $19.66 | $19.66 | 275,300 | — | — |
| 2023-06-16 | $19.44 | $19.44 | 859,600 | — | — |
| 2023-06-15 | $19.69 | $19.69 | 356,800 | — | — |
| 2023-06-14 | $19.31 | $19.31 | 365,900 | — | — |
| 2023-06-13 | $19.24 | $19.24 | 300,000 | — | — |
| 2023-06-12 | $19.27 | $19.27 | 218,400 | — | — |
| 2023-06-09 | $19.15 | $19.15 | 312,600 | — | — |
| 2023-06-08 | $19.29 | $19.29 | 253,400 | — | — |
| 2023-06-07 | $19.35 | $19.35 | 336,600 | — | — |
| 2023-06-06 | $19.02 | $19.02 | 224,600 | — | — |
| 2023-06-05 | $18.45 | $18.45 | 269,100 | — | — |
| 2023-06-02 | $18.84 | $18.84 | 278,900 | — | — |
| 2023-06-01 | $18.07 | $18.07 | 354,300 | — | — |
| 2023-05-31 | $18.23 | $18.23 | 392,800 | — | — |
| 2023-05-30 | $18.37 | $18.37 | 265,100 | — | — |
| 2023-05-26 | $17.83 | $17.83 | 161,900 | — | — |
| 2023-05-25 | $17.54 | $17.54 | 164,000 | — | — |
| 2023-05-24 | $17.61 | $17.61 | 268,400 | — | — |
| 2023-05-23 | $17.91 | $17.91 | 258,300 | — | — |
| 2023-05-22 | $17.78 | $17.78 | 161,400 | — | — |
| 2023-05-19 | $17.58 | $17.58 | 237,500 | — | — |
| 2023-05-18 | $17.75 | $17.75 | 218,300 | — | — |
| 2023-05-17 | $17.48 | $17.48 | 292,300 | — | — |
| 2023-05-16 | $17.05 | $17.05 | 224,700 | — | — |
| 2023-05-15 | $17.35 | $17.35 | 184,700 | — | — |
| 2023-05-12 | $16.75 | $16.75 | 208,900 | — | — |
| 2023-05-11 | $16.69 | $16.69 | 228,000 | — | — |
| 2023-05-10 | $17.24 | $17.24 | 246,500 | — | — |
| 2023-05-09 | $17.22 | $17.22 | 282,200 | — | — |
| 2023-05-08 | $17.51 | $17.51 | 593,100 | — | — |
| 2023-05-05 | $18.80 | $18.80 | 525,600 | — | — |
| 2023-05-04 | $16.59 | $16.59 | 433,900 | — | — |
| 2023-05-03 | $16.36 | $16.36 | 236,200 | — | — |
| 2023-05-02 | $16.28 | $16.28 | 246,300 | — | — |
| 2023-05-01 | $16.98 | $16.98 | 205,500 | — | — |
| 2023-04-28 | $17.19 | $17.19 | 225,200 | — | — |
| 2023-04-27 | $16.78 | $16.78 | 212,400 | — | — |
| 2023-04-26 | $16.57 | $16.57 | 215,200 | — | — |
| 2023-04-25 | $16.55 | $16.55 | 210,700 | — | — |
| 2023-04-24 | $17.16 | $17.16 | 204,300 | — | — |
| 2023-04-21 | $17.37 | $17.37 | 215,100 | — | — |
| 2023-04-20 | $17.12 | $17.12 | 205,300 | — | — |
| 2023-04-19 | $17.08 | $17.08 | 226,700 | — | — |
| 2023-04-18 | $17.06 | $17.06 | 183,200 | — | — |
| 2023-04-17 | $17.21 | $17.21 | 305,600 | — | — |
| 2023-04-14 | $17.08 | $17.08 | 213,000 | — | — |
| 2023-04-13 | $16.96 | $16.96 | 244,500 | — | — |
| 2023-04-12 | $16.54 | $16.54 | 245,800 | — | — |
| 2023-04-11 | $16.75 | $16.75 | 231,200 | — | — |
| 2023-04-10 | $16.41 | $16.41 | 639,500 | — | — |
| 2023-04-06 | $16.31 | $16.31 | 151,200 | — | — |
| 2023-04-05 | $16.14 | $16.14 | 179,900 | — | — |
| 2023-04-04 | $16.48 | $16.48 | 283,200 | — | — |
| 2023-04-03 | $16.80 | $16.80 | 280,100 | — | — |
| 2023-03-31 | $17.18 | $17.18 | 362,400 | — | — |
| 2023-03-30 | $16.37 | $16.37 | 218,300 | — | — |
| 2023-03-29 | $16.17 | $16.17 | 271,700 | — | — |
| 2023-03-28 | $16.06 | $16.06 | 228,700 | — | — |
| 2023-03-27 | $16.34 | $16.34 | 250,700 | — | — |
| 2023-03-24 | $16.11 | $16.11 | 219,700 | — | — |
| 2023-03-23 | $16.13 | $16.13 | 422,400 | — | — |
| 2023-03-22 | $16.27 | $16.27 | 379,100 | — | — |
| 2023-03-21 | $16.73 | $16.73 | 370,600 | — | — |
| 2023-03-20 | $16.11 | $16.11 | 447,600 | — | — |
| 2023-03-17 | $15.80 | $15.80 | 1,169,900 | — | — |
| 2023-03-16 | $16.35 | $16.35 | 521,100 | — | — |
| 2023-03-15 | $15.84 | $15.84 | 547,000 | — | — |
| 2023-03-14 | $15.64 | $15.64 | 499,800 | — | — |
| 2023-03-13 | $15.17 | $15.17 | 853,300 | — | — |
| 2023-03-10 | $16.01 | $16.01 | 650,600 | — | — |
| 2023-03-09 | $17.35 | $17.35 | 544,900 | — | — |
| 2023-03-08 | $18.35 | $18.35 | 284,700 | — | — |
| 2023-03-07 | $18.13 | $18.13 | 288,800 | — | — |
| 2023-03-06 | $18.32 | $18.32 | 431,200 | — | — |
| 2023-03-03 | $19.26 | $19.26 | 343,700 | — | — |
| 2023-03-02 | $19.16 | $19.16 | 360,000 | — | — |
| 2023-03-01 | $19.01 | $19.01 | 358,500 | — | — |
| 2023-02-28 | $18.93 | $18.93 | 685,600 | — | — |
| 2023-02-27 | $18.11 | $18.11 | 499,700 | — | — |
| 2023-02-24 | $17.69 | $17.69 | 788,200 | — | — |
| 2023-02-23 | $17.78 | $17.78 | 295,900 | — | — |
| 2023-02-22 | $17.75 | $17.75 | 353,000 | — | — |
| 2023-02-21 | $17.63 | $17.63 | 272,800 | — | — |
| 2023-02-17 | $18.32 | $18.32 | 269,900 | — | — |
| 2023-02-16 | $18.56 | $18.56 | 480,000 | — | — |
| 2023-02-15 | $18.55 | $18.55 | 226,600 | — | — |
| 2023-02-14 | $18.36 | $18.36 | 243,300 | — | — |
| 2023-02-13 | $18.30 | $18.30 | 170,000 | — | — |
| 2023-02-10 | $17.98 | $17.98 | 234,100 | — | — |
| 2023-02-09 | $18.05 | $18.05 | 269,600 | — | — |
| 2023-02-08 | $18.68 | $18.68 | 268,000 | — | — |
| 2023-02-07 | $18.95 | $18.95 | 212,300 | — | — |
| 2023-02-06 | $18.83 | $18.83 | 257,600 | — | — |
| 2023-02-03 | $19.38 | $19.38 | 281,300 | — | — |
| 2023-02-02 | $19.52 | $19.52 | 336,500 | — | — |
| 2023-02-01 | $18.62 | $18.62 | 511,400 | — | — |
| 2023-01-31 | $18.08 | $18.08 | 290,600 | — | — |
| 2023-01-30 | $17.86 | $17.86 | 193,300 | — | — |
| 2023-01-27 | $18.16 | $18.16 | 251,300 | — | — |
| 2023-01-26 | $17.59 | $17.59 | 332,300 | — | — |
| 2023-01-25 | $17.78 | $17.78 | 292,600 | — | — |
| 2023-01-24 | $17.26 | $17.26 | 210,400 | — | — |
| 2023-01-23 | $17.26 | $17.26 | 282,100 | — | — |
| 2023-01-20 | $16.99 | $16.99 | 517,400 | — | — |
| 2023-01-19 | $16.73 | $16.73 | 266,600 | — | — |
| 2023-01-18 | $17.01 | $17.01 | 235,700 | — | — |
| 2023-01-17 | $17.45 | $17.45 | 286,600 | — | — |
| 2023-01-13 | $17.54 | $17.54 | 302,600 | — | — |
| 2023-01-12 | $17.88 | $17.88 | 209,200 | — | — |
| 2023-01-11 | $17.68 | $17.68 | 332,400 | — | — |
| 2023-01-10 | $17.41 | $17.41 | 258,200 | — | — |
| 2023-01-09 | $16.95 | $16.95 | 587,300 | — | — |
| 2023-01-06 | $17.15 | $17.15 | 365,500 | — | — |
| 2023-01-05 | $16.44 | $16.44 | 625,600 | — | — |
| 2023-01-04 | $16.70 | $16.70 | 462,000 | — | — |
| 2023-01-03 | $15.75 | $15.75 | 493,700 | — | — |