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
- 2014-12-16 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 | $9.88 | $9.88 | 112,400 | — | — |
| 2023-12-28 | $9.87 | $9.87 | 100,900 | — | — |
| 2023-12-27 | $9.94 | $9.94 | 114,200 | — | — |
| 2023-12-26 | $9.63 | $9.63 | 194,700 | — | — |
| 2023-12-22 | $9.44 | $9.44 | 208,000 | — | — |
| 2023-12-21 | $9.11 | $9.11 | 95,900 | — | — |
| 2023-12-20 | $8.86 | $8.86 | 144,600 | — | — |
| 2023-12-19 | $8.77 | $8.77 | 99,700 | — | — |
| 2023-12-18 | $8.46 | $8.46 | 142,300 | — | — |
| 2023-12-15 | $8.39 | $8.39 | 230,800 | — | — |
| 2023-12-14 | $8.65 | $8.65 | 172,300 | — | — |
| 2023-12-13 | $8.73 | $8.73 | 138,700 | — | — |
| 2023-12-12 | $8.29 | $8.29 | 117,800 | — | — |
| 2023-12-11 | $8.08 | $8.08 | 114,800 | — | — |
| 2023-12-08 | $8.23 | $8.23 | 91,300 | — | — |
| 2023-12-07 | $8.12 | $8.12 | 124,900 | — | — |
| 2023-12-06 | $7.97 | $7.97 | 103,300 | — | — |
| 2023-12-05 | $7.95 | $7.95 | 97,800 | — | — |
| 2023-12-04 | $8.01 | $8.01 | 110,600 | — | — |
| 2023-12-01 | $8.20 | $8.20 | 161,200 | — | — |
| 2023-11-30 | $7.86 | $7.86 | 129,400 | — | — |
| 2023-11-29 | $7.86 | $7.86 | 191,800 | — | — |
| 2023-11-28 | $7.94 | $7.94 | 129,800 | — | — |
| 2023-11-27 | $7.90 | $7.90 | 160,300 | — | — |
| 2023-11-24 | $8.54 | $8.54 | 40,200 | — | — |
| 2023-11-22 | $8.31 | $8.31 | 145,800 | — | — |
| 2023-11-21 | $8.20 | $8.20 | 184,400 | — | — |
| 2023-11-20 | $7.80 | $7.80 | 536,900 | — | — |
| 2023-11-17 | $7.46 | $7.46 | 254,500 | — | — |
| 2023-11-16 | $7.54 | $7.54 | 184,400 | — | — |
| 2023-11-15 | $7.94 | $7.94 | 259,600 | — | — |
| 2023-11-14 | $8.45 | $8.45 | 156,000 | — | — |
| 2023-11-13 | $8.33 | $8.33 | 207,600 | — | — |
| 2023-11-10 | $7.85 | $7.85 | 253,400 | — | — |
| 2023-11-09 | $7.33 | $7.33 | 1,071,800 | — | — |
| 2023-11-08 | $10.40 | $10.40 | 48,800 | — | — |
| 2023-11-07 | $10.60 | $10.60 | 29,200 | — | — |
| 2023-11-06 | $10.47 | $10.47 | 45,400 | — | — |
| 2023-11-03 | $10.46 | $10.46 | 61,700 | — | — |
| 2023-11-02 | $10.03 | $10.03 | 38,200 | — | — |
| 2023-11-01 | $9.66 | $9.66 | 64,000 | — | — |
| 2023-10-31 | $9.98 | $9.98 | 36,900 | — | — |
| 2023-10-30 | $10.10 | $10.10 | 32,700 | — | — |
| 2023-10-27 | $10.08 | $10.08 | 61,300 | — | — |
| 2023-10-26 | $10.11 | $10.11 | 55,000 | — | — |
| 2023-10-25 | $10.11 | $10.11 | 42,400 | — | — |
| 2023-10-24 | $10.49 | $10.49 | 47,200 | — | — |
| 2023-10-23 | $10.38 | $10.38 | 55,400 | — | — |
| 2023-10-20 | $10.34 | $10.34 | 87,000 | — | — |
| 2023-10-19 | $10.71 | $10.71 | 60,300 | — | — |
| 2023-10-18 | $10.84 | $10.84 | 100,000 | — | — |
| 2023-10-17 | $11.27 | $11.27 | 67,000 | — | — |
| 2023-10-16 | $11.46 | $11.46 | 136,200 | — | — |
| 2023-10-13 | $11.06 | $11.06 | 35,600 | — | — |
| 2023-10-12 | $11.29 | $11.29 | 41,300 | — | — |
| 2023-10-11 | $11.91 | $11.91 | 52,500 | — | — |
| 2023-10-10 | $11.70 | $11.70 | 93,800 | — | — |
| 2023-10-09 | $11.67 | $11.67 | 99,000 | — | — |
| 2023-10-06 | $11.44 | $11.44 | 48,500 | — | — |
| 2023-10-05 | $11.11 | $11.11 | 144,400 | — | — |
| 2023-10-04 | $11.10 | $11.10 | 112,100 | — | — |
| 2023-10-03 | $11.17 | $11.17 | 76,600 | — | — |
| 2023-10-02 | $11.43 | $11.43 | 60,400 | — | — |
| 2023-09-29 | $11.96 | $11.96 | 61,200 | — | — |
| 2023-09-28 | $11.56 | $11.56 | 35,300 | — | — |
| 2023-09-27 | $11.41 | $11.41 | 44,300 | — | — |
| 2023-09-26 | $11.30 | $11.30 | 57,400 | — | — |
| 2023-09-25 | $11.44 | $11.44 | 58,900 | — | — |
| 2023-09-22 | $11.39 | $11.39 | 91,100 | — | — |
| 2023-09-21 | $11.62 | $11.62 | 108,700 | — | — |
| 2023-09-20 | $11.98 | $11.98 | 94,200 | — | — |
| 2023-09-19 | $12.17 | $12.17 | 33,900 | — | — |
| 2023-09-18 | $12.25 | $12.25 | 38,700 | — | — |
| 2023-09-15 | $12.20 | $12.20 | 177,900 | — | — |
| 2023-09-14 | $12.51 | $12.51 | 52,500 | — | — |
| 2023-09-13 | $12.27 | $12.27 | 61,400 | — | — |
| 2023-09-12 | $12.28 | $12.28 | 87,900 | — | — |
| 2023-09-11 | $12.41 | $12.41 | 49,200 | — | — |
| 2023-09-08 | $12.56 | $12.56 | 67,900 | — | — |
| 2023-09-07 | $12.54 | $12.54 | 62,800 | — | — |
| 2023-09-06 | $12.59 | $12.59 | 59,500 | — | — |
| 2023-09-05 | $12.97 | $12.97 | 161,000 | — | — |
| 2023-09-01 | $13.45 | $13.45 | 85,600 | — | — |
| 2023-08-31 | $13.18 | $13.18 | 100,500 | — | — |
| 2023-08-30 | $13.53 | $13.53 | 92,200 | — | — |
| 2023-08-29 | $13.13 | $13.13 | 51,900 | — | — |
| 2023-08-28 | $12.48 | $12.48 | 66,500 | — | — |
| 2023-08-25 | $12.45 | $12.45 | 55,600 | — | — |
| 2023-08-24 | $12.44 | $12.44 | 42,800 | — | — |
| 2023-08-23 | $12.55 | $12.55 | 40,500 | — | — |
| 2023-08-22 | $12.52 | $12.52 | 90,300 | — | — |
| 2023-08-21 | $12.66 | $12.66 | 66,300 | — | — |
| 2023-08-18 | $12.87 | $12.87 | 192,200 | — | — |
| 2023-08-17 | $12.76 | $12.76 | 91,000 | — | — |
| 2023-08-16 | $12.82 | $12.82 | 98,600 | — | — |
| 2023-08-15 | $12.81 | $12.81 | 177,100 | — | — |
| 2023-08-14 | $13.04 | $13.04 | 115,400 | — | — |
| 2023-08-11 | $12.48 | $12.48 | 129,700 | — | — |
| 2023-08-10 | $12.76 | $12.76 | 108,500 | — | — |
| 2023-08-09 | $12.55 | $12.55 | 296,200 | — | — |
| 2023-08-08 | $13.36 | $13.36 | 99,800 | — | — |
| 2023-08-07 | $13.22 | $13.22 | 50,300 | — | — |
| 2023-08-04 | $13.22 | $13.22 | 65,000 | — | — |
| 2023-08-03 | $12.92 | $12.92 | 61,800 | — | — |
| 2023-08-02 | $12.52 | $12.52 | 100,900 | — | — |
| 2023-08-01 | $12.45 | $12.45 | 67,200 | — | — |
| 2023-07-31 | $12.59 | $12.59 | 94,500 | — | — |
| 2023-07-28 | $12.43 | $12.43 | 36,400 | — | — |
| 2023-07-27 | $12.69 | $12.69 | 58,400 | — | — |
| 2023-07-26 | $12.72 | $12.72 | 62,100 | — | — |
| 2023-07-25 | $12.76 | $12.76 | 70,700 | — | — |
| 2023-07-24 | $12.84 | $12.84 | 44,100 | — | — |
| 2023-07-21 | $13.05 | $13.05 | 62,800 | — | — |
| 2023-07-20 | $12.93 | $12.93 | 52,300 | — | — |
| 2023-07-19 | $13.18 | $13.18 | 79,100 | — | — |
| 2023-07-18 | $13.45 | $13.45 | 73,800 | — | — |
| 2023-07-17 | $13.35 | $13.35 | 120,600 | — | — |
| 2023-07-14 | $13.74 | $13.74 | 67,300 | — | — |
| 2023-07-13 | $13.86 | $13.86 | 71,600 | — | — |
| 2023-07-12 | $14.04 | $14.04 | 77,600 | — | — |
| 2023-07-11 | $14.28 | $14.28 | 97,100 | — | — |
| 2023-07-10 | $14.26 | $14.26 | 48,500 | — | — |
| 2023-07-07 | $13.97 | $13.97 | 108,500 | — | — |
| 2023-07-06 | $13.60 | $13.60 | 113,900 | — | — |
| 2023-07-05 | $14.07 | $14.07 | 53,000 | — | — |
| 2023-07-03 | $14.74 | $14.74 | 42,300 | — | — |
| 2023-06-30 | $14.71 | $14.71 | 77,100 | — | — |
| 2023-06-29 | $14.50 | $14.50 | 55,800 | — | — |
| 2023-06-28 | $14.31 | $14.31 | 40,500 | — | — |
| 2023-06-27 | $14.36 | $14.36 | 55,200 | — | — |
| 2023-06-26 | $14.25 | $14.25 | 83,500 | — | — |
| 2023-06-23 | $14.08 | $14.08 | 385,900 | — | — |
| 2023-06-22 | $14.35 | $14.35 | 50,100 | — | — |
| 2023-06-21 | $14.52 | $14.52 | 30,500 | — | — |
| 2023-06-20 | $14.46 | $14.46 | 59,500 | — | — |
| 2023-06-16 | $14.49 | $14.49 | 116,900 | — | — |
| 2023-06-15 | $14.93 | $14.93 | 119,200 | — | — |
| 2023-06-14 | $14.83 | $14.83 | 117,500 | — | — |
| 2023-06-13 | $14.62 | $14.62 | 109,200 | — | — |
| 2023-06-12 | $14.91 | $14.91 | 141,400 | — | — |
| 2023-06-09 | $14.95 | $14.95 | 120,300 | — | — |
| 2023-06-08 | $15.69 | $15.69 | 125,800 | — | — |
| 2023-06-07 | $15.66 | $15.66 | 348,300 | — | — |
| 2023-06-06 | $15.00 | $15.00 | 216,000 | — | — |
| 2023-06-05 | $14.70 | $14.70 | 136,900 | — | — |
| 2023-06-02 | $14.52 | $14.52 | 200,800 | — | — |
| 2023-06-01 | $13.76 | $13.76 | 77,900 | — | — |
| 2023-05-31 | $13.73 | $13.73 | 79,200 | — | — |
| 2023-05-30 | $13.61 | $13.61 | 152,200 | — | — |
| 2023-05-26 | $13.88 | $13.88 | 77,800 | — | — |
| 2023-05-25 | $13.83 | $13.83 | 83,200 | — | — |
| 2023-05-24 | $13.48 | $13.48 | 63,500 | — | — |
| 2023-05-23 | $13.60 | $13.60 | 66,000 | — | — |
| 2023-05-22 | $14.13 | $14.13 | 77,400 | — | — |
| 2023-05-19 | $13.94 | $13.94 | 65,900 | — | — |
| 2023-05-18 | $14.27 | $14.27 | 120,300 | — | — |
| 2023-05-17 | $14.10 | $14.10 | 139,600 | — | — |
| 2023-05-16 | $13.88 | $13.88 | 91,500 | — | — |
| 2023-05-15 | $14.00 | $14.00 | 106,200 | — | — |
| 2023-05-12 | $13.63 | $13.63 | 114,600 | — | — |
| 2023-05-11 | $13.85 | $13.85 | 123,700 | — | — |
| 2023-05-10 | $13.54 | $13.54 | 261,100 | — | — |
| 2023-05-09 | $12.47 | $12.47 | 78,500 | — | — |
| 2023-05-08 | $12.38 | $12.38 | 67,400 | — | — |
| 2023-05-05 | $12.62 | $12.62 | 71,800 | — | — |
| 2023-05-04 | $12.17 | $12.17 | 120,200 | — | — |
| 2023-05-03 | $12.75 | $12.75 | 94,200 | — | — |
| 2023-05-02 | $12.83 | $12.83 | 81,000 | — | — |
| 2023-05-01 | $12.93 | $12.93 | 67,400 | — | — |
| 2023-04-28 | $12.80 | $12.80 | 85,300 | — | — |
| 2023-04-27 | $12.52 | $12.52 | 54,700 | — | — |
| 2023-04-26 | $12.14 | $12.14 | 105,600 | — | — |
| 2023-04-25 | $12.81 | $12.81 | 117,700 | — | — |
| 2023-04-24 | $12.69 | $12.69 | 81,400 | — | — |
| 2023-04-21 | $12.95 | $12.95 | 94,100 | — | — |
| 2023-04-20 | $12.83 | $12.83 | 105,400 | — | — |
| 2023-04-19 | $12.81 | $12.81 | 92,600 | — | — |
| 2023-04-18 | $12.86 | $12.86 | 125,300 | — | — |
| 2023-04-17 | $12.53 | $12.53 | 128,000 | — | — |
| 2023-04-14 | $11.75 | $11.75 | 93,100 | — | — |
| 2023-04-13 | $11.71 | $11.71 | 209,100 | — | — |
| 2023-04-12 | $11.56 | $11.56 | 172,100 | — | — |
| 2023-04-11 | $12.08 | $12.08 | 122,800 | — | — |
| 2023-04-10 | $12.33 | $12.33 | 140,900 | — | — |
| 2023-04-06 | $12.23 | $12.23 | 111,700 | — | — |
| 2023-04-05 | $12.17 | $12.17 | 146,400 | — | — |
| 2023-04-04 | $12.37 | $12.37 | 213,700 | — | — |
| 2023-04-03 | $12.56 | $12.56 | 83,200 | — | — |
| 2023-03-31 | $12.79 | $12.79 | 185,600 | — | — |
| 2023-03-30 | $12.60 | $12.60 | 152,800 | — | — |
| 2023-03-29 | $12.88 | $12.88 | 209,000 | — | — |
| 2023-03-28 | $12.71 | $12.71 | 135,700 | — | — |
| 2023-03-27 | $13.08 | $13.08 | 123,000 | — | — |
| 2023-03-24 | $12.75 | $12.75 | 110,700 | — | — |
| 2023-03-23 | $12.42 | $12.42 | 168,500 | — | — |
| 2023-03-22 | $12.50 | $12.50 | 150,200 | — | — |
| 2023-03-21 | $12.59 | $12.59 | 128,200 | — | — |
| 2023-03-20 | $12.45 | $12.45 | 224,500 | — | — |
| 2023-03-17 | $12.46 | $12.46 | 349,500 | — | — |
| 2023-03-16 | $13.13 | $13.13 | 212,700 | — | — |
| 2023-03-15 | $13.02 | $13.02 | 331,900 | — | — |
| 2023-03-14 | $13.37 | $13.37 | 448,100 | — | — |
| 2023-03-13 | $14.03 | $14.03 | 599,500 | — | — |
| 2023-03-10 | $15.16 | $15.16 | 223,200 | — | — |
| 2023-03-09 | $15.34 | $15.34 | 189,000 | — | — |
| 2023-03-08 | $15.65 | $15.65 | 127,700 | — | — |
| 2023-03-07 | $16.20 | $16.20 | 217,000 | — | — |
| 2023-03-06 | $16.14 | $16.14 | 120,100 | — | — |
| 2023-03-03 | $16.30 | $16.30 | 103,800 | — | — |
| 2023-03-02 | $16.16 | $16.16 | 95,200 | — | — |
| 2023-03-01 | $15.89 | $15.89 | 267,600 | — | — |
| 2023-02-28 | $15.81 | $15.81 | 227,600 | — | — |
| 2023-02-27 | $15.51 | $15.51 | 91,800 | — | — |
| 2023-02-24 | $15.06 | $15.06 | 100,400 | — | — |
| 2023-02-23 | $15.32 | $15.32 | 73,500 | — | — |
| 2023-02-22 | $15.44 | $15.44 | 227,700 | — | — |
| 2023-02-21 | $15.35 | $15.35 | 152,300 | — | — |
| 2023-02-17 | $16.00 | $16.00 | 199,200 | — | — |
| 2023-02-16 | $15.85 | $15.85 | 116,300 | — | — |
| 2023-02-15 | $15.94 | $15.94 | 191,400 | — | — |
| 2023-02-14 | $15.78 | $15.78 | 289,300 | — | — |
| 2023-02-13 | $15.95 | $15.95 | 249,400 | — | — |
| 2023-02-10 | $15.76 | $15.76 | 136,100 | — | — |
| 2023-02-09 | $15.40 | $15.40 | 95,900 | — | — |
| 2023-02-08 | $15.67 | $15.67 | 100,400 | — | — |
| 2023-02-07 | $16.18 | $16.18 | 181,700 | — | — |
| 2023-02-06 | $15.68 | $15.68 | 192,800 | — | — |
| 2023-02-03 | $15.58 | $15.58 | 194,100 | — | — |
| 2023-02-02 | $15.05 | $15.05 | 102,400 | — | — |
| 2023-02-01 | $15.01 | $15.01 | 134,900 | — | — |
| 2023-01-31 | $14.90 | $14.90 | 219,300 | — | — |
| 2023-01-30 | $14.58 | $14.58 | 199,200 | — | — |
| 2023-01-27 | $14.92 | $14.92 | 167,100 | — | — |
| 2023-01-26 | $14.98 | $14.98 | 243,800 | — | — |
| 2023-01-25 | $15.39 | $15.39 | 167,300 | — | — |
| 2023-01-24 | $15.00 | $15.00 | 170,600 | — | — |
| 2023-01-23 | $14.47 | $14.47 | 306,900 | — | — |
| 2023-01-20 | $13.80 | $13.80 | 84,100 | — | — |
| 2023-01-19 | $13.65 | $13.65 | 197,500 | — | — |
| 2023-01-18 | $13.89 | $13.89 | 230,900 | — | — |
| 2023-01-17 | $14.06 | $14.06 | 182,400 | — | — |
| 2023-01-13 | $13.52 | $13.52 | 75,500 | — | — |
| 2023-01-12 | $13.82 | $13.82 | 140,300 | — | — |
| 2023-01-11 | $13.35 | $13.35 | 212,500 | — | — |
| 2023-01-10 | $13.16 | $13.16 | 67,300 | — | — |
| 2023-01-09 | $13.08 | $13.08 | 151,100 | — | — |
| 2023-01-06 | $13.14 | $13.14 | 150,700 | — | — |
| 2023-01-05 | $12.85 | $12.85 | 74,900 | — | — |
| 2023-01-04 | $12.79 | $12.79 | 65,400 | — | — |
| 2023-01-03 | $12.85 | $12.85 | 94,800 | — | — |