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
- 2017-09-26 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 | $17.49 | $20.36 | 19,200 | — | — |
| 2023-12-28 | $17.34 | $20.19 | 15,500 | — | — |
| 2023-12-27 | $17.53 | $20.41 | 37,400 | — | — |
| 2023-12-26 | $16.78 | $19.54 | 18,000 | — | — |
| 2023-12-22 | $16.83 | $19.60 | 17,300 | — | — |
| 2023-12-21 | $16.86 | $19.63 | 23,400 | — | — |
| 2023-12-20 | $16.31 | $18.99 | 34,900 | — | — |
| 2023-12-19 | $17.28 | $20.12 | 38,100 | — | — |
| 2023-12-18 | $16.41 | $19.11 | 29,100 | — | — |
| 2023-12-15 | $16.53 | $19.25 | 27,200 | — | — |
| 2023-12-14 | $16.27 | $18.94 | 35,100 | — | — |
| 2023-12-13 | $15.60 | $18.16 | 63,400 | — | — |
| 2023-12-12 | $15.60 | $18.16 | 34,600 | — | — |
| 2023-12-11 | $15.60 | $18.16 | 62,500 | — | — |
| 2023-12-08 | $15.55 | $18.11 | 25,200 | — | — |
| 2023-12-07 | $15.82 | $18.42 | 33,600 | — | — |
| 2023-12-06 | $15.59 | $18.15 | 36,400 | — | — |
| 2023-12-05 | $15.60 | $18.16 | 37,600 | — | — |
| 2023-12-04 | $16.18 | $18.84 | 75,900 | — | — |
| 2023-12-01 | $16.09 | $18.73 | 46,100 | — | — |
| 2023-11-30 | $15.43 | $17.97 | 48,300 | — | — |
| 2023-11-29 | $15.33 | $17.72 | 114,900 | — | — |
| 2023-11-28 | $15.50 | $17.92 | 114,400 | — | — |
| 2023-11-27 | $14.85 | $17.17 | 72,800 | — | — |
| 2023-11-24 | $14.50 | $16.76 | 25,700 | — | — |
| 2023-11-22 | $14.10 | $16.30 | 48,600 | — | — |
| 2023-11-21 | $13.98 | $16.16 | 47,000 | — | — |
| 2023-11-20 | $13.94 | $16.11 | 56,500 | — | — |
| 2023-11-17 | $13.85 | $16.01 | 21,400 | — | — |
| 2023-11-16 | $13.83 | $15.99 | 31,300 | — | — |
| 2023-11-15 | $13.68 | $15.81 | 34,400 | — | — |
| 2023-11-14 | $13.90 | $16.07 | 37,800 | — | — |
| 2023-11-13 | $13.99 | $16.17 | 73,400 | — | — |
| 2023-11-10 | $12.73 | $14.72 | 54,300 | — | — |
| 2023-11-09 | $12.98 | $15.00 | 23,700 | — | — |
| 2023-11-08 | $12.84 | $14.84 | 27,100 | — | — |
| 2023-11-07 | $12.89 | $14.90 | 39,200 | — | — |
| 2023-11-06 | $13.00 | $15.03 | 68,400 | — | — |
| 2023-11-03 | $12.61 | $14.58 | 24,300 | — | — |
| 2023-11-02 | $12.68 | $14.66 | 46,000 | — | — |
| 2023-11-01 | $12.16 | $14.06 | 11,700 | — | — |
| 2023-10-31 | $12.32 | $14.24 | 15,200 | — | — |
| 2023-10-30 | $12.58 | $14.54 | 13,600 | — | — |
| 2023-10-27 | $12.69 | $14.67 | 10,400 | — | — |
| 2023-10-26 | $12.29 | $14.21 | 12,000 | — | — |
| 2023-10-25 | $12.04 | $13.92 | 6,900 | — | — |
| 2023-10-24 | $11.95 | $13.81 | 12,800 | — | — |
| 2023-10-23 | $12.38 | $14.31 | 12,400 | — | — |
| 2023-10-20 | $12.57 | $14.53 | 8,600 | — | — |
| 2023-10-19 | $11.90 | $13.76 | 8,400 | — | — |
| 2023-10-18 | $11.66 | $13.48 | 35,800 | — | — |
| 2023-10-17 | $11.75 | $13.58 | 19,500 | — | — |
| 2023-10-16 | $11.85 | $13.70 | 42,100 | — | — |
| 2023-10-13 | $11.76 | $13.59 | 8,800 | — | — |
| 2023-10-12 | $12.01 | $13.88 | 10,000 | — | — |
| 2023-10-11 | $12.22 | $14.13 | 8,100 | — | — |
| 2023-10-10 | $12.12 | $14.01 | 11,000 | — | — |
| 2023-10-09 | $12.13 | $14.02 | 8,300 | — | — |
| 2023-10-06 | $12.46 | $14.40 | 3,800 | — | — |
| 2023-10-05 | $11.89 | $13.74 | 12,600 | — | — |
| 2023-10-04 | $12.10 | $13.99 | 19,600 | — | — |
| 2023-10-03 | $12.28 | $14.20 | 12,400 | — | — |
| 2023-10-02 | $12.65 | $14.62 | 5,600 | — | — |
| 2023-09-29 | $12.41 | $14.35 | 13,900 | — | — |
| 2023-09-28 | $12.51 | $14.46 | 9,300 | — | — |
| 2023-09-27 | $12.35 | $14.28 | 9,400 | — | — |
| 2023-09-26 | $12.50 | $14.45 | 32,800 | — | — |
| 2023-09-25 | $12.52 | $14.47 | 15,600 | — | — |
| 2023-09-22 | $12.75 | $14.74 | 21,700 | — | — |
| 2023-09-21 | $12.89 | $14.90 | 21,600 | — | — |
| 2023-09-20 | $12.75 | $14.74 | 7,500 | — | — |
| 2023-09-19 | $12.75 | $14.74 | 10,700 | — | — |
| 2023-09-18 | $12.72 | $14.70 | 10,200 | — | — |
| 2023-09-15 | $12.75 | $14.74 | 57,000 | — | — |
| 2023-09-14 | $13.46 | $15.56 | 13,600 | — | — |
| 2023-09-13 | $13.35 | $15.43 | 16,100 | — | — |
| 2023-09-12 | $13.20 | $15.26 | 19,600 | — | — |
| 2023-09-11 | $12.83 | $14.83 | 18,300 | — | — |
| 2023-09-08 | $12.24 | $14.15 | 12,400 | — | — |
| 2023-09-07 | $12.57 | $14.53 | 12,700 | — | — |
| 2023-09-06 | $11.86 | $13.71 | 32,800 | — | — |
| 2023-09-05 | $12.35 | $14.27 | 44,900 | — | — |
| 2023-09-01 | $11.85 | $13.70 | 102,300 | — | — |
| 2023-08-31 | $11.73 | $13.43 | 33,000 | — | — |
| 2023-08-30 | $11.44 | $13.10 | 12,300 | — | — |
| 2023-08-29 | $11.42 | $13.08 | 12,700 | — | — |
| 2023-08-28 | $11.13 | $12.75 | 9,300 | — | — |
| 2023-08-25 | $10.90 | $12.48 | 28,800 | — | — |
| 2023-08-24 | $11.29 | $12.93 | 9,900 | — | — |
| 2023-08-23 | $10.67 | $12.22 | 8,200 | — | — |
| 2023-08-22 | $10.98 | $12.57 | 18,900 | — | — |
| 2023-08-21 | $10.55 | $12.08 | 6,600 | — | — |
| 2023-08-18 | $10.83 | $12.40 | 5,000 | — | — |
| 2023-08-17 | $11.35 | $13.00 | 4,500 | — | — |
| 2023-08-16 | $11.27 | $12.91 | 4,000 | — | — |
| 2023-08-15 | $10.73 | $12.29 | 8,100 | — | — |
| 2023-08-14 | $10.66 | $12.21 | 13,300 | — | — |
| 2023-08-11 | $10.70 | $12.25 | 8,200 | — | — |
| 2023-08-10 | $10.77 | $12.33 | 18,500 | — | — |
| 2023-08-09 | $11.04 | $12.64 | 25,100 | — | — |
| 2023-08-08 | $10.80 | $12.37 | 18,500 | — | — |
| 2023-08-07 | $10.25 | $11.74 | 19,100 | — | — |
| 2023-08-04 | $10.29 | $11.78 | 89,800 | — | — |
| 2023-08-03 | $9.76 | $11.18 | 17,200 | — | — |
| 2023-08-02 | $9.50 | $10.88 | 19,800 | — | — |
| 2023-08-01 | $9.66 | $11.06 | 8,200 | — | — |
| 2023-07-31 | $9.85 | $11.28 | 9,000 | — | — |
| 2023-07-28 | $9.86 | $11.29 | 3,600 | — | — |
| 2023-07-27 | $9.80 | $11.22 | 1,500 | — | — |
| 2023-07-26 | $9.91 | $11.35 | 10,700 | — | — |
| 2023-07-25 | $9.78 | $11.20 | 3,400 | — | — |
| 2023-07-24 | $9.92 | $11.36 | 4,100 | — | — |
| 2023-07-21 | $9.91 | $11.35 | 5,600 | — | — |
| 2023-07-20 | $10.14 | $11.61 | 8,700 | — | — |
| 2023-07-19 | $10.38 | $11.89 | 3,800 | — | — |
| 2023-07-18 | $10.25 | $11.74 | 3,800 | — | — |
| 2023-07-17 | $10.00 | $11.45 | 8,400 | — | — |
| 2023-07-14 | $9.85 | $11.28 | 7,400 | — | — |
| 2023-07-13 | $10.10 | $11.57 | 5,200 | — | — |
| 2023-07-12 | $10.20 | $11.68 | 4,600 | — | — |
| 2023-07-11 | $9.88 | $11.31 | 14,500 | — | — |
| 2023-07-10 | $9.54 | $10.92 | 5,600 | — | — |
| 2023-07-07 | $9.55 | $10.94 | 16,400 | — | — |
| 2023-07-06 | $9.55 | $10.94 | 7,400 | — | — |
| 2023-07-05 | $9.54 | $10.92 | 21,200 | — | — |
| 2023-07-03 | $9.91 | $11.35 | 9,700 | — | — |
| 2023-06-30 | $9.66 | $11.06 | 9,100 | — | — |
| 2023-06-29 | $10.02 | $11.47 | 1,700 | — | — |
| 2023-06-28 | $10.27 | $11.76 | 29,100 | — | — |
| 2023-06-27 | $10.55 | $12.08 | 28,500 | — | — |
| 2023-06-26 | $10.58 | $12.12 | 61,400 | — | — |
| 2023-06-23 | $10.33 | $11.83 | 12,000 | — | — |
| 2023-06-22 | $10.21 | $11.69 | 1,900 | — | — |
| 2023-06-21 | $10.30 | $11.80 | 18,600 | — | — |
| 2023-06-20 | $9.82 | $11.25 | 14,400 | — | — |
| 2023-06-16 | $9.21 | $10.55 | 24,000 | — | — |
| 2023-06-15 | $9.68 | $11.09 | 6,200 | — | — |
| 2023-06-14 | $9.52 | $10.90 | 9,800 | — | — |
| 2023-06-13 | $9.83 | $11.26 | 27,300 | — | — |
| 2023-06-12 | $10.02 | $11.47 | 5,700 | — | — |
| 2023-06-09 | $10.38 | $11.89 | 4,100 | — | — |
| 2023-06-08 | $10.50 | $12.02 | 13,100 | — | — |
| 2023-06-07 | $10.71 | $12.26 | 22,900 | — | — |
| 2023-06-06 | $10.25 | $11.74 | 9,100 | — | — |
| 2023-06-05 | $9.55 | $10.94 | 5,400 | — | — |
| 2023-06-02 | $9.44 | $10.81 | 7,400 | — | — |
| 2023-06-01 | $9.45 | $10.82 | 10,700 | — | — |
| 2023-05-31 | $9.31 | $10.66 | 11,100 | — | — |
| 2023-05-30 | $9.49 | $10.74 | 32,600 | — | — |
| 2023-05-26 | $9.60 | $10.87 | 6,700 | — | — |
| 2023-05-25 | $9.48 | $10.73 | 11,800 | — | — |
| 2023-05-24 | $9.52 | $10.78 | 12,000 | — | — |
| 2023-05-23 | $9.66 | $10.93 | 28,900 | — | — |
| 2023-05-22 | $9.87 | $11.17 | 3,800 | — | — |
| 2023-05-19 | $9.99 | $11.31 | 36,000 | — | — |
| 2023-05-18 | $10.40 | $11.77 | 26,100 | — | — |
| 2023-05-17 | $10.21 | $11.56 | 6,000 | — | — |
| 2023-05-16 | $10.01 | $11.33 | 7,200 | — | — |
| 2023-05-15 | $10.50 | $11.88 | 6,100 | — | — |
| 2023-05-12 | $10.63 | $12.03 | 11,900 | — | — |
| 2023-05-11 | $10.60 | $12.00 | 13,100 | — | — |
| 2023-05-10 | $10.44 | $11.82 | 15,100 | — | — |
| 2023-05-09 | $10.27 | $11.62 | 14,600 | — | — |
| 2023-05-08 | $10.20 | $11.55 | 20,800 | — | — |
| 2023-05-05 | $9.98 | $11.30 | 20,600 | — | — |
| 2023-05-04 | $9.99 | $11.31 | 14,000 | — | — |
| 2023-05-03 | $9.67 | $10.95 | 4,800 | — | — |
| 2023-05-02 | $9.70 | $10.98 | 16,600 | — | — |
| 2023-05-01 | $9.69 | $10.97 | 8,400 | — | — |
| 2023-04-28 | $10.01 | $11.33 | 208,400 | — | — |
| 2023-04-27 | $9.53 | $10.79 | 51,700 | — | — |
| 2023-04-26 | $9.50 | $10.75 | 3,500 | — | — |
| 2023-04-25 | $9.52 | $10.78 | 7,300 | — | — |
| 2023-04-24 | $9.64 | $10.91 | 7,400 | — | — |
| 2023-04-21 | $9.73 | $11.01 | 27,900 | — | — |
| 2023-04-20 | $9.50 | $10.75 | 6,600 | — | — |
| 2023-04-19 | $9.68 | $10.96 | 5,300 | — | — |
| 2023-04-18 | $9.58 | $10.84 | 3,500 | — | — |
| 2023-04-17 | $9.57 | $10.83 | 11,000 | — | — |
| 2023-04-14 | $10.08 | $11.41 | 2,000 | — | — |
| 2023-04-13 | $10.28 | $11.64 | 5,900 | — | — |
| 2023-04-12 | $10.18 | $11.52 | 4,300 | — | — |
| 2023-04-11 | $10.33 | $11.69 | 9,600 | — | — |
| 2023-04-10 | $10.04 | $11.36 | 3,800 | — | — |
| 2023-04-06 | $10.28 | $11.64 | 4,300 | — | — |
| 2023-04-05 | $10.12 | $11.45 | 3,500 | — | — |
| 2023-04-04 | $10.09 | $11.42 | 3,400 | — | — |
| 2023-04-03 | $10.15 | $11.49 | 1,900 | — | — |
| 2023-03-31 | $10.24 | $11.59 | 4,900 | — | — |
| 2023-03-30 | $9.81 | $11.10 | 4,700 | — | — |
| 2023-03-29 | $9.90 | $11.21 | 1,500 | — | — |
| 2023-03-28 | $9.80 | $11.09 | 5,800 | — | — |
| 2023-03-27 | $9.64 | $10.91 | 8,600 | — | — |
| 2023-03-24 | $9.89 | $11.19 | 3,000 | — | — |
| 2023-03-23 | $9.71 | $10.99 | 8,500 | — | — |
| 2023-03-22 | $10.13 | $11.47 | 4,200 | — | — |
| 2023-03-21 | $10.28 | $11.64 | 17,100 | — | — |
| 2023-03-20 | $10.35 | $11.72 | 18,500 | — | — |
| 2023-03-17 | $10.76 | $12.18 | 12,000 | — | — |
| 2023-03-16 | $10.47 | $11.85 | 21,400 | — | — |
| 2023-03-15 | $10.72 | $12.13 | 13,000 | — | — |
| 2023-03-14 | $10.22 | $11.57 | 12,900 | — | — |
| 2023-03-13 | $10.27 | $11.62 | 27,500 | — | — |
| 2023-03-10 | $11.50 | $13.02 | 8,300 | — | — |
| 2023-03-09 | $12.48 | $14.13 | 2,800 | — | — |
| 2023-03-08 | $12.50 | $14.15 | 4,600 | — | — |
| 2023-03-07 | $12.58 | $14.24 | 8,100 | — | — |
| 2023-03-06 | $12.75 | $14.43 | 3,800 | — | — |
| 2023-03-03 | $12.89 | $14.59 | 7,800 | — | — |
| 2023-03-02 | $13.03 | $14.75 | 4,800 | — | — |
| 2023-03-01 | $12.95 | $14.54 | 2,900 | — | — |
| 2023-02-28 | $13.00 | $14.60 | 2,600 | — | — |
| 2023-02-27 | $13.10 | $14.71 | 5,000 | — | — |
| 2023-02-24 | $13.00 | $14.60 | 5,100 | — | — |
| 2023-02-23 | $13.13 | $14.74 | 1,700 | — | — |
| 2023-02-22 | $12.78 | $14.35 | 3,200 | — | — |
| 2023-02-21 | $12.71 | $14.27 | 16,800 | — | — |
| 2023-02-17 | $13.22 | $14.84 | 8,100 | — | — |
| 2023-02-16 | $13.17 | $14.79 | 3,000 | — | — |
| 2023-02-15 | $12.97 | $14.56 | 6,900 | — | — |
| 2023-02-14 | $13.00 | $14.60 | 17,400 | — | — |
| 2023-02-13 | $12.75 | $14.31 | 10,700 | — | — |
| 2023-02-10 | $12.45 | $13.98 | 11,600 | — | — |
| 2023-02-09 | $12.60 | $14.15 | 5,500 | — | — |
| 2023-02-08 | $12.65 | $14.20 | 6,400 | — | — |
| 2023-02-07 | $12.62 | $14.17 | 8,900 | — | — |
| 2023-02-06 | $12.66 | $14.21 | 6,800 | — | — |
| 2023-02-03 | $12.70 | $14.26 | 23,300 | — | — |
| 2023-02-02 | $12.85 | $14.43 | 25,900 | — | — |
| 2023-02-01 | $12.90 | $14.48 | 13,000 | — | — |
| 2023-01-31 | $12.95 | $14.54 | 6,600 | — | — |
| 2023-01-30 | $12.57 | $14.11 | 34,800 | — | — |
| 2023-01-27 | $12.55 | $14.09 | 16,300 | — | — |
| 2023-01-26 | $12.80 | $14.37 | 9,000 | — | — |
| 2023-01-25 | $13.12 | $14.73 | 10,100 | — | — |
| 2023-01-24 | $12.78 | $14.35 | 18,500 | — | — |
| 2023-01-23 | $12.91 | $14.49 | 22,300 | — | — |
| 2023-01-20 | $12.50 | $14.03 | 17,100 | — | — |
| 2023-01-19 | $12.57 | $14.11 | 23,100 | — | — |
| 2023-01-18 | $12.70 | $14.26 | 17,000 | — | — |
| 2023-01-17 | $13.10 | $14.71 | 9,700 | — | — |
| 2023-01-13 | $13.17 | $14.78 | 3,300 | — | — |
| 2023-01-12 | $13.35 | $14.99 | 12,300 | — | — |
| 2023-01-11 | $13.00 | $14.60 | 27,300 | — | — |
| 2023-01-10 | $12.82 | $14.39 | 49,200 | — | — |
| 2023-01-09 | $12.30 | $13.81 | 31,600 | — | — |
| 2023-01-06 | $12.12 | $13.61 | 4,100 | — | — |
| 2023-01-05 | $12.00 | $13.47 | 9,600 | — | — |
| 2023-01-04 | $12.00 | $13.47 | 7,900 | — | — |
| 2023-01-03 | $12.12 | $13.61 | 23,700 | — | — |