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
- 2019-09-13 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 | $15.58 | $15.58 | 46,247 | — | — |
| 2023-12-28 | $15.35 | $15.35 | 44,255 | — | — |
| 2023-12-27 | $15.54 | $15.54 | 48,997 | — | — |
| 2023-12-26 | $15.47 | $15.47 | 44,203 | — | — |
| 2023-12-22 | $15.58 | $15.58 | 96,847 | — | — |
| 2023-12-21 | $14.59 | $14.59 | 46,558 | — | — |
| 2023-12-20 | $14.82 | $14.82 | 112,745 | — | — |
| 2023-12-19 | $15.20 | $15.20 | 72,226 | — | — |
| 2023-12-18 | $15.62 | $15.62 | 72,318 | — | — |
| 2023-12-15 | $16.07 | $16.07 | 100,139 | — | — |
| 2023-12-14 | $15.77 | $15.77 | 87,468 | — | — |
| 2023-12-13 | $14.86 | $14.86 | 110,603 | — | — |
| 2023-12-12 | $15.24 | $15.24 | 68,371 | — | — |
| 2023-12-11 | $15.31 | $15.31 | 111,582 | — | — |
| 2023-12-08 | $15.73 | $15.73 | 74,574 | — | — |
| 2023-12-07 | $15.77 | $15.77 | 77,621 | — | — |
| 2023-12-06 | $16.34 | $16.34 | 63,676 | — | — |
| 2023-12-05 | $16.53 | $16.53 | 147,768 | — | — |
| 2023-12-04 | $16.99 | $16.99 | 96,482 | — | — |
| 2023-12-01 | $17.48 | $17.48 | 115,139 | — | — |
| 2023-11-30 | $17.10 | $17.10 | 196,763 | — | — |
| 2023-11-29 | $18.20 | $18.20 | 173,789 | — | — |
| 2023-11-28 | $19.30 | $19.30 | 163,239 | — | — |
| 2023-11-27 | $18.43 | $18.43 | 120,539 | — | — |
| 2023-11-24 | $17.56 | $17.56 | 33,647 | — | — |
| 2023-11-22 | $17.48 | $17.48 | 61,366 | — | — |
| 2023-11-21 | $17.75 | $17.75 | 62,800 | — | — |
| 2023-11-20 | $17.18 | $17.18 | 73,929 | — | — |
| 2023-11-17 | $17.10 | $17.10 | 92,216 | — | — |
| 2023-11-16 | $17.06 | $17.06 | 102,984 | — | — |
| 2023-11-15 | $17.29 | $17.29 | 67,921 | — | — |
| 2023-11-14 | $17.48 | $17.48 | 136,684 | — | — |
| 2023-11-13 | $17.94 | $17.94 | 145,018 | — | — |
| 2023-11-10 | $16.26 | $16.26 | 349,187 | — | — |
| 2023-11-09 | $19.19 | $19.19 | 71,868 | — | — |
| 2023-11-08 | $19.61 | $19.61 | 82,287 | — | — |
| 2023-11-07 | $20.75 | $20.75 | 73,255 | — | — |
| 2023-11-06 | $21.66 | $21.66 | 100,745 | — | — |
| 2023-11-03 | $22.65 | $22.65 | 58,845 | — | — |
| 2023-11-02 | $22.38 | $22.38 | 67,313 | — | — |
| 2023-11-01 | $21.70 | $21.70 | 160,382 | — | — |
| 2023-10-31 | $24.59 | $24.59 | 451,592 | — | — |
| 2023-10-30 | $23.03 | $23.03 | 131,053 | — | — |
| 2023-10-27 | $23.52 | $23.52 | 175,553 | — | — |
| 2023-10-26 | $20.94 | $20.94 | 94,266 | — | — |
| 2023-10-25 | $18.58 | $18.58 | 114,945 | — | — |
| 2023-10-24 | $16.76 | $16.76 | 101,934 | — | — |
| 2023-10-23 | $18.35 | $18.35 | 41,661 | — | — |
| 2023-10-20 | $18.43 | $18.43 | 91,858 | — | — |
| 2023-10-19 | $19.34 | $19.34 | 53,068 | — | — |
| 2023-10-18 | $19.23 | $19.23 | 78,426 | — | — |
| 2023-10-17 | $20.37 | $20.37 | 67,029 | — | — |
| 2023-10-16 | $21.74 | $21.74 | 52,055 | — | — |
| 2023-10-13 | $21.89 | $21.89 | 65,089 | — | — |
| 2023-10-12 | $22.80 | $22.80 | 122,787 | — | — |
| 2023-10-11 | $24.02 | $24.02 | 110,355 | — | — |
| 2023-10-10 | $24.13 | $24.13 | 100,245 | — | — |
| 2023-10-09 | $23.48 | $23.48 | 269,295 | — | — |
| 2023-10-06 | $21.43 | $21.43 | 58,103 | — | — |
| 2023-10-05 | $20.33 | $20.33 | 35,934 | — | — |
| 2023-10-04 | $19.84 | $19.84 | 74,926 | — | — |
| 2023-10-03 | $20.48 | $20.48 | 85,126 | — | — |
| 2023-10-02 | $21.66 | $21.66 | 150,639 | — | — |
| 2023-09-29 | $20.18 | $20.18 | 105,505 | — | — |
| 2023-09-28 | $18.54 | $18.54 | 127,537 | — | — |
| 2023-09-27 | $20.79 | $20.79 | 175,474 | — | — |
| 2023-09-26 | $22.04 | $22.04 | 393,808 | — | — |
| 2023-09-25 | $23.94 | $23.94 | 356,118 | — | — |
| 2023-09-22 | $20.90 | $20.90 | 415,358 | — | — |
| 2023-09-21 | $18.62 | $18.62 | 209,024 | — | — |
| 2023-09-20 | $16.19 | $16.19 | 300,113 | — | — |
| 2023-09-19 | $16.72 | $16.72 | 265,503 | — | — |
| 2023-09-18 | $17.48 | $17.48 | 558,171 | — | — |
| 2023-09-15 | $12.54 | $12.54 | 50,145 | — | — |
| 2023-09-14 | $12.54 | $12.54 | 542,874 | — | — |
| 2023-09-13 | $12.54 | $12.54 | 45,655 | — | — |
| 2023-09-12 | $12.54 | $12.54 | 36,203 | — | — |
| 2023-09-11 | $12.54 | $12.54 | 39,947 | — | — |
| 2023-09-08 | $12.54 | $12.54 | 59,603 | — | — |
| 2023-09-07 | $12.12 | $12.12 | 39,434 | — | — |
| 2023-09-06 | $11.89 | $11.89 | 40,682 | — | — |
| 2023-09-05 | $12.16 | $12.16 | 74,716 | — | — |
| 2023-09-01 | $11.82 | $11.82 | 55,647 | — | — |
| 2023-08-31 | $11.82 | $11.82 | 37,234 | — | — |
| 2023-08-30 | $11.74 | $11.74 | 25,129 | — | — |
| 2023-08-29 | $11.74 | $11.74 | 68,024 | — | — |
| 2023-08-28 | $11.97 | $11.97 | 98,082 | — | — |
| 2023-08-25 | $11.40 | $11.40 | 40,832 | — | — |
| 2023-08-24 | $11.63 | $11.63 | 61,266 | — | — |
| 2023-08-23 | $11.63 | $11.63 | 50,418 | — | — |
| 2023-08-22 | $11.78 | $11.78 | 46,884 | — | — |
| 2023-08-21 | $11.89 | $11.89 | 52,316 | — | — |
| 2023-08-18 | $12.16 | $12.16 | 59,226 | — | — |
| 2023-08-17 | $12.46 | $12.46 | 40,455 | — | — |
| 2023-08-16 | $12.27 | $12.27 | 62,013 | — | — |
| 2023-08-15 | $12.27 | $12.27 | 70,587 | — | — |
| 2023-08-14 | $12.92 | $12.92 | 51,866 | — | — |
| 2023-08-11 | $12.43 | $12.43 | 58,953 | — | — |
| 2023-08-10 | $13.30 | $13.30 | 41,705 | — | — |
| 2023-08-09 | $13.22 | $13.22 | 51,426 | — | — |
| 2023-08-08 | $13.19 | $13.19 | 45,763 | — | — |
| 2023-08-07 | $13.60 | $13.60 | 77,176 | — | — |
| 2023-08-04 | $12.92 | $12.92 | 121,461 | — | — |
| 2023-08-03 | $11.67 | $11.67 | 105,363 | — | — |
| 2023-08-02 | $11.02 | $11.02 | 163,466 | — | — |
| 2023-08-01 | $12.05 | $12.05 | 365,111 | — | — |
| 2023-07-31 | $15.20 | $15.20 | 78,321 | — | — |
| 2023-07-28 | $14.86 | $14.86 | 32,745 | — | — |
| 2023-07-27 | $14.78 | $14.78 | 37,947 | — | — |
| 2023-07-26 | $15.01 | $15.01 | 56,874 | — | — |
| 2023-07-25 | $15.58 | $15.58 | 59,879 | — | — |
| 2023-07-24 | $15.35 | $15.35 | 35,876 | — | — |
| 2023-07-21 | $15.16 | $15.16 | 36,271 | — | — |
| 2023-07-20 | $15.20 | $15.20 | 79,434 | — | — |
| 2023-07-19 | $16.04 | $16.04 | 52,716 | — | — |
| 2023-07-18 | $16.00 | $16.00 | 51,550 | — | — |
| 2023-07-17 | $16.53 | $16.53 | 43,711 | — | — |
| 2023-07-14 | $16.30 | $16.30 | 73,026 | — | — |
| 2023-07-13 | $17.67 | $17.67 | 62,792 | — | — |
| 2023-07-12 | $18.24 | $18.24 | 75,787 | — | — |
| 2023-07-11 | $16.72 | $16.72 | 92,774 | — | — |
| 2023-07-10 | $17.75 | $17.75 | 63,366 | — | — |
| 2023-07-07 | $17.59 | $17.59 | 58,371 | — | — |
| 2023-07-06 | $18.24 | $18.24 | 126,563 | — | — |
| 2023-07-05 | $18.62 | $18.62 | 216,721 | — | — |
| 2023-07-03 | $17.02 | $17.02 | 109,087 | — | — |
| 2023-06-30 | $14.36 | $14.36 | 75,413 | — | — |
| 2023-06-29 | $13.98 | $13.98 | 71,042 | — | — |
| 2023-06-28 | $12.54 | $12.54 | 49,134 | — | — |
| 2023-06-27 | $12.54 | $12.54 | 85,774 | — | — |
| 2023-06-26 | $11.40 | $11.40 | 36,126 | — | — |
| 2023-06-23 | $10.79 | $10.79 | 63,134 | — | — |
| 2023-06-22 | $11.59 | $11.59 | 59,184 | — | — |
| 2023-06-21 | $12.05 | $12.05 | 78,055 | — | — |
| 2023-06-20 | $11.40 | $11.40 | 45,166 | — | — |
| 2023-06-16 | $10.53 | $10.53 | 44,879 | — | — |
| 2023-06-15 | $10.45 | $10.45 | 78,568 | — | — |
| 2023-06-14 | $9.46 | $9.46 | 36,205 | — | — |
| 2023-06-13 | $9.12 | $9.12 | 41,795 | — | — |
| 2023-06-12 | $8.82 | $8.82 | 52,200 | — | — |
| 2023-06-09 | $9.20 | $9.20 | 55,603 | — | — |
| 2023-06-08 | $8.93 | $8.93 | 57,076 | — | — |
| 2023-06-07 | $9.12 | $9.12 | 72,782 | — | — |
| 2023-06-06 | $9.58 | $9.58 | 107,555 | — | — |
| 2023-06-05 | $10.22 | $10.22 | 56,279 | — | — |
| 2023-06-02 | $10.15 | $10.15 | 56,155 | — | — |
| 2023-06-01 | $10.11 | $10.11 | 72,479 | — | — |
| 2023-05-31 | $10.26 | $10.26 | 77,526 | — | — |
| 2023-05-30 | $10.79 | $10.79 | 45,216 | — | — |
| 2023-05-26 | $11.13 | $11.13 | 32,655 | — | — |
| 2023-05-25 | $10.56 | $10.56 | 31,226 | — | — |
| 2023-05-24 | $11.02 | $11.02 | 40,034 | — | — |
| 2023-05-23 | $11.36 | $11.36 | 39,545 | — | — |
| 2023-05-22 | $10.64 | $10.64 | 28,992 | — | — |
| 2023-05-19 | $11.21 | $11.21 | 38,963 | — | — |
| 2023-05-18 | $11.40 | $11.40 | 28,782 | — | — |
| 2023-05-17 | $11.48 | $11.48 | 32,945 | — | — |
| 2023-05-16 | $11.78 | $11.78 | 24,271 | — | — |
| 2023-05-15 | $11.74 | $11.74 | 21,113 | — | — |
| 2023-05-12 | $11.51 | $11.51 | 30,903 | — | — |
| 2023-05-11 | $11.59 | $11.59 | 17,216 | — | — |
| 2023-05-10 | $11.48 | $11.48 | 28,105 | — | — |
| 2023-05-09 | $11.70 | $11.70 | 27,626 | — | — |
| 2023-05-08 | $12.16 | $12.16 | 26,074 | — | — |
| 2023-05-05 | $12.16 | $12.16 | 35,216 | — | — |
| 2023-05-04 | $12.16 | $12.16 | 17,516 | — | — |
| 2023-05-03 | $12.31 | $12.31 | 25,358 | — | — |
| 2023-05-02 | $12.65 | $12.65 | 25,411 | — | — |
| 2023-05-01 | $13.11 | $13.11 | 20,766 | — | — |
| 2023-04-28 | $13.15 | $13.15 | 29,974 | — | — |
| 2023-04-27 | $12.05 | $12.05 | 19,584 | — | — |
| 2023-04-26 | $11.89 | $11.89 | 31,461 | — | — |
| 2023-04-25 | $12.54 | $12.54 | 48,445 | — | — |
| 2023-04-24 | $13.60 | $13.60 | 42,784 | — | — |
| 2023-04-21 | $13.95 | $13.95 | 17,813 | — | — |
| 2023-04-20 | $14.10 | $14.10 | 26,663 | — | — |
| 2023-04-19 | $14.06 | $14.06 | 18,763 | — | — |
| 2023-04-18 | $14.67 | $14.67 | 31,874 | — | — |
| 2023-04-17 | $14.78 | $14.78 | 40,547 | — | — |
| 2023-04-14 | $14.82 | $14.82 | 26,908 | — | — |
| 2023-04-13 | $14.59 | $14.59 | 16,532 | — | — |
| 2023-04-12 | $14.44 | $14.44 | 20,632 | — | — |
| 2023-04-11 | $14.63 | $14.63 | 16,547 | — | — |
| 2023-04-10 | $14.25 | $14.25 | 19,250 | — | — |
| 2023-04-06 | $14.78 | $14.78 | 18,942 | — | — |
| 2023-04-05 | $14.21 | $14.21 | 18,853 | — | — |
| 2023-04-04 | $14.48 | $14.48 | 21,187 | — | — |
| 2023-04-03 | $14.44 | $14.44 | 16,568 | — | — |
| 2023-03-31 | $14.63 | $14.63 | 21,942 | — | — |
| 2023-03-30 | $14.44 | $14.44 | 22,232 | — | — |
| 2023-03-29 | $14.44 | $14.44 | 26,579 | — | — |
| 2023-03-28 | $14.44 | $14.44 | 17,882 | — | — |
| 2023-03-27 | $14.25 | $14.25 | 26,376 | — | — |
| 2023-03-24 | $15.01 | $15.01 | 34,961 | — | — |
| 2023-03-23 | $15.58 | $15.58 | 22,861 | — | — |
| 2023-03-22 | $15.01 | $15.01 | 33,153 | — | — |
| 2023-03-21 | $14.25 | $14.25 | 26,445 | — | — |
| 2023-03-20 | $14.06 | $14.06 | 30,245 | — | — |
| 2023-03-17 | $14.82 | $14.82 | 26,676 | — | — |
| 2023-03-16 | $14.82 | $14.82 | 43,276 | — | — |
| 2023-03-15 | $15.01 | $15.01 | 22,718 | — | — |
| 2023-03-14 | $15.62 | $15.62 | 33,653 | — | — |
| 2023-03-13 | $15.69 | $15.69 | 30,992 | — | — |
| 2023-03-10 | $15.58 | $15.58 | 41,776 | — | — |
| 2023-03-09 | $15.58 | $15.58 | 25,724 | — | — |
| 2023-03-08 | $16.07 | $16.07 | 23,453 | — | — |
| 2023-03-07 | $15.96 | $15.96 | 67,366 | — | — |
| 2023-03-06 | $16.91 | $16.91 | 31,261 | — | — |
| 2023-03-03 | $17.48 | $17.48 | 39,266 | — | — |
| 2023-03-02 | $17.56 | $17.56 | 69,521 | — | — |
| 2023-03-01 | $18.05 | $18.05 | 42,339 | — | — |
| 2023-02-28 | $19.76 | $19.76 | 110,982 | — | — |
| 2023-02-27 | $21.28 | $21.28 | 83,563 | — | — |
| 2023-02-24 | $18.89 | $18.89 | 26,963 | — | — |
| 2023-02-23 | $18.05 | $18.05 | 40,158 | — | — |
| 2023-02-22 | $19.38 | $19.38 | 58,932 | — | — |
| 2023-02-21 | $18.05 | $18.05 | 62,703 | — | — |
| 2023-02-17 | $16.45 | $16.45 | 21,926 | — | — |
| 2023-02-16 | $16.87 | $16.87 | 22,705 | — | — |
| 2023-02-15 | $16.23 | $16.23 | 21,950 | — | — |
| 2023-02-14 | $15.58 | $15.58 | 20,795 | — | — |
| 2023-02-13 | $15.50 | $15.50 | 26,645 | — | — |
| 2023-02-10 | $15.88 | $15.88 | 29,534 | — | — |
| 2023-02-09 | $16.72 | $16.72 | 60,350 | — | — |
| 2023-02-08 | $17.10 | $17.10 | 67,789 | — | — |
| 2023-02-07 | $17.10 | $17.10 | 30,376 | — | — |
| 2023-02-06 | $16.72 | $16.72 | 43,442 | — | — |
| 2023-02-03 | $16.72 | $16.72 | 43,029 | — | — |
| 2023-02-02 | $17.48 | $17.48 | 64,382 | — | — |
| 2023-02-01 | $16.57 | $16.57 | 104,416 | — | — |
| 2023-01-31 | $14.74 | $14.74 | 32,608 | — | — |
| 2023-01-30 | $14.63 | $14.63 | 38,124 | — | — |
| 2023-01-27 | $15.20 | $15.20 | 33,411 | — | — |
| 2023-01-26 | $15.58 | $15.58 | 36,095 | — | — |
| 2023-01-25 | $15.58 | $15.58 | 45,271 | — | — |
| 2023-01-24 | $15.28 | $15.28 | 41,571 | — | — |
| 2023-01-23 | $15.66 | $15.66 | 51,997 | — | — |
| 2023-01-20 | $15.47 | $15.47 | 37,100 | — | — |
| 2023-01-19 | $15.66 | $15.66 | 27,968 | — | — |
| 2023-01-18 | $17.10 | $17.10 | 54,761 | — | — |
| 2023-01-17 | $17.75 | $17.75 | 46,968 | — | — |
| 2023-01-13 | $17.10 | $17.10 | 46,687 | — | — |
| 2023-01-12 | $17.63 | $17.63 | 128,887 | — | — |
| 2023-01-11 | $19.72 | $19.72 | 54,808 | — | — |
| 2023-01-10 | $21.36 | $21.36 | 128,484 | — | — |
| 2023-01-09 | $18.81 | $18.81 | 82,892 | — | — |
| 2023-01-06 | $14.97 | $14.97 | 51,111 | — | — |
| 2023-01-05 | $13.34 | $13.34 | 40,732 | — | — |
| 2023-01-04 | $12.27 | $12.27 | 23,587 | — | — |
| 2023-01-03 | $11.51 | $11.51 | 14,771 | — | — |