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
- 2015-09-16 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 | $14.38 | $14.38 | 671,400 | — | — |
| 2023-12-28 | $14.31 | $14.31 | 470,900 | — | — |
| 2023-12-27 | $14.22 | $14.22 | 328,700 | — | — |
| 2023-12-26 | $14.01 | $14.01 | 384,300 | — | — |
| 2023-12-22 | $13.69 | $13.69 | 1,059,000 | — | — |
| 2023-12-21 | $12.57 | $12.57 | 476,400 | — | — |
| 2023-12-20 | $12.35 | $12.35 | 729,400 | — | — |
| 2023-12-19 | $13.29 | $13.29 | 3,569,300 | — | — |
| 2023-12-18 | $12.35 | $12.35 | 1,480,100 | — | — |
| 2023-12-15 | $12.30 | $12.30 | 3,875,200 | — | — |
| 2023-12-14 | $11.95 | $11.95 | 1,690,800 | — | — |
| 2023-12-13 | $11.60 | $11.60 | 2,034,100 | — | — |
| 2023-12-12 | $11.13 | $11.13 | 3,720,100 | — | — |
| 2023-12-11 | $10.72 | $10.72 | 2,265,900 | — | — |
| 2023-12-08 | $10.81 | $10.81 | 1,362,200 | — | — |
| 2023-12-07 | $11.30 | $11.30 | 798,200 | — | — |
| 2023-12-06 | $11.07 | $11.07 | 1,305,900 | — | — |
| 2023-12-05 | $10.80 | $10.80 | 531,200 | — | — |
| 2023-12-04 | $10.21 | $10.21 | 428,400 | — | — |
| 2023-12-01 | $9.96 | $9.96 | 367,100 | — | — |
| 2023-11-30 | $9.67 | $9.67 | 436,400 | — | — |
| 2023-11-29 | $9.49 | $9.49 | 297,500 | — | — |
| 2023-11-28 | $9.44 | $9.44 | 230,400 | — | — |
| 2023-11-27 | $9.26 | $9.26 | 268,100 | — | — |
| 2023-11-24 | $9.56 | $9.56 | 155,600 | — | — |
| 2023-11-22 | $9.39 | $9.39 | 184,300 | — | — |
| 2023-11-21 | $9.34 | $9.34 | 242,200 | — | — |
| 2023-11-20 | $9.55 | $9.55 | 258,600 | — | — |
| 2023-11-17 | $9.56 | $9.56 | 503,200 | — | — |
| 2023-11-16 | $9.09 | $9.09 | 558,900 | — | — |
| 2023-11-15 | $9.38 | $9.38 | 972,000 | — | — |
| 2023-11-14 | $9.20 | $9.20 | 2,207,900 | — | — |
| 2023-11-13 | $8.70 | $8.70 | 2,044,600 | — | — |
| 2023-11-10 | $8.52 | $8.52 | 1,928,500 | — | — |
| 2023-11-09 | $8.60 | $8.60 | 1,804,700 | — | — |
| 2023-11-08 | $9.05 | $9.05 | 564,900 | — | — |
| 2023-11-07 | $9.27 | $9.27 | 949,000 | — | — |
| 2023-11-06 | $8.99 | $8.99 | 573,700 | — | — |
| 2023-11-03 | $9.01 | $9.01 | 1,195,300 | — | — |
| 2023-11-02 | $8.42 | $8.42 | 550,800 | — | — |
| 2023-11-01 | $7.99 | $7.99 | 704,400 | — | — |
| 2023-10-31 | $8.45 | $8.45 | 341,500 | — | — |
| 2023-10-30 | $8.15 | $8.15 | 371,900 | — | — |
| 2023-10-27 | $7.66 | $7.66 | 816,200 | — | — |
| 2023-10-26 | $7.90 | $7.90 | 378,800 | — | — |
| 2023-10-25 | $7.67 | $7.67 | 378,700 | — | — |
| 2023-10-24 | $7.91 | $7.91 | 1,085,500 | — | — |
| 2023-10-23 | $7.58 | $7.58 | 1,196,000 | — | — |
| 2023-10-20 | $8.27 | $8.27 | 364,900 | — | — |
| 2023-10-19 | $8.26 | $8.26 | 1,373,100 | — | — |
| 2023-10-18 | $8.37 | $8.37 | 2,100,200 | — | — |
| 2023-10-17 | $8.72 | $8.72 | 2,104,200 | — | — |
| 2023-10-16 | $8.61 | $8.61 | 2,029,800 | — | — |
| 2023-10-13 | $8.44 | $8.44 | 404,600 | — | — |
| 2023-10-12 | $8.78 | $8.78 | 655,900 | — | — |
| 2023-10-11 | $9.10 | $9.10 | 440,300 | — | — |
| 2023-10-10 | $9.03 | $9.03 | 580,100 | — | — |
| 2023-10-09 | $9.06 | $9.06 | 1,428,800 | — | — |
| 2023-10-06 | $9.25 | $9.25 | 437,900 | — | — |
| 2023-10-05 | $8.77 | $8.77 | 760,600 | — | — |
| 2023-10-04 | $8.15 | $8.15 | 872,900 | — | — |
| 2023-10-03 | $8.27 | $8.27 | 457,500 | — | — |
| 2023-10-02 | $8.60 | $8.60 | 1,029,500 | — | — |
| 2023-09-29 | $9.12 | $9.12 | 843,500 | — | — |
| 2023-09-28 | $8.77 | $8.77 | 384,700 | — | — |
| 2023-09-27 | $8.67 | $8.67 | 458,700 | — | — |
| 2023-09-26 | $8.44 | $8.44 | 394,900 | — | — |
| 2023-09-25 | $8.57 | $8.57 | 345,800 | — | — |
| 2023-09-22 | $8.86 | $8.86 | 510,900 | — | — |
| 2023-09-21 | $9.03 | $9.03 | 448,700 | — | — |
| 2023-09-20 | $9.00 | $9.00 | 333,000 | — | — |
| 2023-09-19 | $9.63 | $9.63 | 448,600 | — | — |
| 2023-09-18 | $9.59 | $9.59 | 527,900 | — | — |
| 2023-09-15 | $9.89 | $9.89 | 2,776,400 | — | — |
| 2023-09-14 | $9.70 | $9.70 | 352,700 | — | — |
| 2023-09-13 | $9.75 | $9.75 | 333,500 | — | — |
| 2023-09-12 | $9.95 | $9.95 | 477,600 | — | — |
| 2023-09-11 | $10.00 | $10.00 | 328,800 | — | — |
| 2023-09-08 | $10.15 | $10.15 | 355,000 | — | — |
| 2023-09-07 | $9.96 | $9.96 | 403,900 | — | — |
| 2023-09-06 | $9.66 | $9.66 | 453,400 | — | — |
| 2023-09-05 | $9.72 | $9.72 | 535,600 | — | — |
| 2023-09-01 | $10.06 | $10.06 | 473,100 | — | — |
| 2023-08-31 | $9.93 | $9.93 | 494,700 | — | — |
| 2023-08-30 | $10.09 | $10.09 | 383,600 | — | — |
| 2023-08-29 | $10.14 | $10.14 | 463,500 | — | — |
| 2023-08-28 | $10.32 | $10.32 | 364,700 | — | — |
| 2023-08-25 | $10.28 | $10.28 | 524,100 | — | — |
| 2023-08-24 | $10.11 | $10.11 | 366,400 | — | — |
| 2023-08-23 | $10.52 | $10.52 | 229,700 | — | — |
| 2023-08-22 | $10.54 | $10.54 | 233,500 | — | — |
| 2023-08-21 | $10.92 | $10.92 | 389,800 | — | — |
| 2023-08-18 | $10.52 | $10.52 | 418,600 | — | — |
| 2023-08-17 | $10.93 | $10.93 | 434,400 | — | — |
| 2023-08-16 | $11.20 | $11.20 | 412,200 | — | — |
| 2023-08-15 | $11.71 | $11.71 | 412,500 | — | — |
| 2023-08-14 | $11.72 | $11.72 | 518,200 | — | — |
| 2023-08-11 | $11.86 | $11.86 | 854,200 | — | — |
| 2023-08-10 | $11.04 | $11.04 | 335,300 | — | — |
| 2023-08-09 | $10.76 | $10.76 | 398,800 | — | — |
| 2023-08-08 | $10.40 | $10.40 | 604,300 | — | — |
| 2023-08-07 | $10.43 | $10.43 | 645,900 | — | — |
| 2023-08-04 | $11.00 | $11.00 | 617,700 | — | — |
| 2023-08-03 | $10.54 | $10.54 | 462,900 | — | — |
| 2023-08-02 | $10.27 | $10.27 | 332,600 | — | — |
| 2023-08-01 | $10.34 | $10.34 | 399,400 | — | — |
| 2023-07-31 | $10.44 | $10.44 | 429,400 | — | — |
| 2023-07-28 | $9.97 | $9.97 | 390,800 | — | — |
| 2023-07-27 | $9.78 | $9.78 | 436,400 | — | — |
| 2023-07-26 | $9.92 | $9.92 | 441,300 | — | — |
| 2023-07-25 | $10.01 | $10.01 | 947,600 | — | — |
| 2023-07-24 | $10.26 | $10.26 | 680,200 | — | — |
| 2023-07-21 | $11.01 | $11.01 | 590,400 | — | — |
| 2023-07-20 | $11.01 | $11.01 | 646,400 | — | — |
| 2023-07-19 | $11.04 | $11.04 | 933,900 | — | — |
| 2023-07-18 | $10.54 | $10.54 | 422,000 | — | — |
| 2023-07-17 | $10.19 | $10.19 | 541,500 | — | — |
| 2023-07-14 | $10.04 | $10.04 | 586,200 | — | — |
| 2023-07-13 | $10.03 | $10.03 | 612,700 | — | — |
| 2023-07-12 | $10.30 | $10.30 | 1,961,100 | — | — |
| 2023-07-11 | $9.90 | $9.90 | 595,200 | — | — |
| 2023-07-10 | $9.92 | $9.92 | 1,041,600 | — | — |
| 2023-07-07 | $10.00 | $10.00 | 931,800 | — | — |
| 2023-07-06 | $10.12 | $10.12 | 884,900 | — | — |
| 2023-07-05 | $10.50 | $10.50 | 586,700 | — | — |
| 2023-07-03 | $10.60 | $10.60 | 320,400 | — | — |
| 2023-06-30 | $10.58 | $10.58 | 862,300 | — | — |
| 2023-06-29 | $10.28 | $10.28 | 771,800 | — | — |
| 2023-06-28 | $10.30 | $10.30 | 1,711,300 | — | — |
| 2023-06-27 | $10.33 | $10.33 | 1,306,000 | — | — |
| 2023-06-26 | $10.31 | $10.31 | 1,601,600 | — | — |
| 2023-06-23 | $10.91 | $10.91 | 1,743,500 | — | — |
| 2023-06-22 | $10.86 | $10.86 | 825,800 | — | — |
| 2023-06-21 | $10.72 | $10.72 | 728,800 | — | — |
| 2023-06-20 | $11.00 | $11.00 | 1,304,500 | — | — |
| 2023-06-16 | $10.76 | $10.76 | 3,396,300 | — | — |
| 2023-06-15 | $10.96 | $10.96 | 2,094,400 | — | — |
| 2023-06-14 | $11.47 | $11.47 | 4,616,800 | — | — |
| 2023-06-13 | $12.72 | $12.72 | 1,063,600 | — | — |
| 2023-06-12 | $12.88 | $12.88 | 1,294,400 | — | — |
| 2023-06-09 | $13.07 | $13.07 | 523,200 | — | — |
| 2023-06-08 | $13.70 | $13.70 | 695,500 | — | — |
| 2023-06-07 | $13.92 | $13.92 | 895,100 | — | — |
| 2023-06-06 | $13.51 | $13.51 | 800,000 | — | — |
| 2023-06-05 | $13.06 | $13.06 | 414,300 | — | — |
| 2023-06-02 | $13.20 | $13.20 | 621,100 | — | — |
| 2023-06-01 | $13.50 | $13.50 | 1,042,800 | — | — |
| 2023-05-31 | $13.32 | $13.32 | 535,400 | — | — |
| 2023-05-30 | $13.21 | $13.21 | 923,600 | — | — |
| 2023-05-26 | $13.35 | $13.35 | 429,200 | — | — |
| 2023-05-25 | $13.85 | $13.85 | 1,065,100 | — | — |
| 2023-05-24 | $13.99 | $13.99 | 1,210,100 | — | — |
| 2023-05-23 | $13.93 | $13.93 | 1,348,500 | — | — |
| 2023-05-22 | $13.39 | $13.39 | 526,000 | — | — |
| 2023-05-19 | $12.85 | $12.85 | 804,800 | — | — |
| 2023-05-18 | $12.32 | $12.32 | 731,600 | — | — |
| 2023-05-17 | $12.42 | $12.42 | 515,200 | — | — |
| 2023-05-16 | $12.52 | $12.52 | 680,100 | — | — |
| 2023-05-15 | $12.66 | $12.66 | 503,800 | — | — |
| 2023-05-12 | $12.24 | $12.24 | 650,000 | — | — |
| 2023-05-11 | $12.40 | $12.40 | 737,800 | — | — |
| 2023-05-10 | $11.45 | $11.45 | 336,400 | — | — |
| 2023-05-09 | $11.40 | $11.40 | 329,100 | — | — |
| 2023-05-08 | $11.19 | $11.19 | 479,000 | — | — |
| 2023-05-05 | $11.39 | $11.39 | 362,000 | — | — |
| 2023-05-04 | $11.21 | $11.21 | 389,900 | — | — |
| 2023-05-03 | $10.66 | $10.66 | 579,200 | — | — |
| 2023-05-02 | $10.21 | $10.21 | 559,000 | — | — |
| 2023-05-01 | $10.44 | $10.44 | 612,400 | — | — |
| 2023-04-28 | $9.74 | $9.74 | 679,600 | — | — |
| 2023-04-27 | $9.62 | $9.62 | 949,400 | — | — |
| 2023-04-26 | $10.13 | $10.13 | 403,400 | — | — |
| 2023-04-25 | $10.73 | $10.73 | 362,000 | — | — |
| 2023-04-24 | $10.76 | $10.76 | 331,100 | — | — |
| 2023-04-21 | $11.00 | $11.00 | 522,700 | — | — |
| 2023-04-20 | $10.77 | $10.77 | 797,800 | — | — |
| 2023-04-19 | $11.33 | $11.33 | 732,300 | — | — |
| 2023-04-18 | $11.01 | $11.01 | 1,071,300 | — | — |
| 2023-04-17 | $11.51 | $11.51 | 1,136,100 | — | — |
| 2023-04-14 | $11.44 | $11.44 | 257,900 | — | — |
| 2023-04-13 | $11.82 | $11.82 | 719,500 | — | — |
| 2023-04-12 | $11.70 | $11.70 | 304,200 | — | — |
| 2023-04-11 | $11.96 | $11.96 | 418,900 | — | — |
| 2023-04-10 | $11.99 | $11.99 | 491,700 | — | — |
| 2023-04-06 | $12.39 | $12.39 | 337,000 | — | — |
| 2023-04-05 | $11.94 | $11.94 | 298,500 | — | — |
| 2023-04-04 | $12.22 | $12.22 | 617,800 | — | — |
| 2023-04-03 | $12.78 | $12.78 | 431,100 | — | — |
| 2023-03-31 | $12.23 | $12.23 | 432,300 | — | — |
| 2023-03-30 | $11.86 | $11.86 | 508,400 | — | — |
| 2023-03-29 | $12.31 | $12.31 | 869,900 | — | — |
| 2023-03-28 | $12.35 | $12.35 | 985,700 | — | — |
| 2023-03-27 | $12.03 | $12.03 | 629,900 | — | — |
| 2023-03-24 | $11.79 | $11.79 | 934,600 | — | — |
| 2023-03-23 | $12.27 | $12.27 | 583,600 | — | — |
| 2023-03-22 | $12.03 | $12.03 | 606,900 | — | — |
| 2023-03-21 | $12.34 | $12.34 | 513,000 | — | — |
| 2023-03-20 | $12.27 | $12.27 | 592,500 | — | — |
| 2023-03-17 | $11.73 | $11.73 | 873,700 | — | — |
| 2023-03-16 | $11.75 | $11.75 | 436,800 | — | — |
| 2023-03-15 | $11.69 | $11.69 | 478,300 | — | — |
| 2023-03-14 | $11.72 | $11.72 | 604,400 | — | — |
| 2023-03-13 | $11.22 | $11.22 | 542,200 | — | — |
| 2023-03-10 | $10.71 | $10.71 | 1,127,900 | — | — |
| 2023-03-09 | $11.04 | $11.04 | 588,000 | — | — |
| 2023-03-08 | $11.08 | $11.08 | 534,500 | — | — |
| 2023-03-07 | $11.27 | $11.27 | 262,700 | — | — |
| 2023-03-06 | $11.34 | $11.34 | 417,900 | — | — |
| 2023-03-03 | $11.77 | $11.77 | 490,800 | — | — |
| 2023-03-02 | $11.42 | $11.42 | 682,000 | — | — |
| 2023-03-01 | $11.95 | $11.95 | 635,800 | — | — |
| 2023-02-28 | $11.92 | $11.92 | 482,700 | — | — |
| 2023-02-27 | $11.86 | $11.86 | 501,600 | — | — |
| 2023-02-24 | $11.70 | $11.70 | 1,648,400 | — | — |
| 2023-02-23 | $12.03 | $12.03 | 1,141,800 | — | — |
| 2023-02-22 | $11.96 | $11.96 | 514,700 | — | — |
| 2023-02-21 | $11.82 | $11.82 | 730,200 | — | — |
| 2023-02-17 | $12.27 | $12.27 | 467,100 | — | — |
| 2023-02-16 | $11.99 | $11.99 | 772,100 | — | — |
| 2023-02-15 | $12.09 | $12.09 | 645,600 | — | — |
| 2023-02-14 | $12.34 | $12.34 | 650,500 | — | — |
| 2023-02-13 | $12.39 | $12.39 | 335,500 | — | — |
| 2023-02-10 | $12.48 | $12.48 | 340,600 | — | — |
| 2023-02-09 | $12.63 | $12.63 | 323,100 | — | — |
| 2023-02-08 | $12.57 | $12.57 | 299,600 | — | — |
| 2023-02-07 | $13.15 | $13.15 | 557,700 | — | — |
| 2023-02-06 | $13.17 | $13.17 | 317,600 | — | — |
| 2023-02-03 | $13.38 | $13.38 | 549,100 | — | — |
| 2023-02-02 | $13.72 | $13.72 | 681,500 | — | — |
| 2023-02-01 | $13.89 | $13.89 | 492,500 | — | — |
| 2023-01-31 | $13.82 | $13.82 | 588,800 | — | — |
| 2023-01-30 | $13.17 | $13.17 | 549,400 | — | — |
| 2023-01-27 | $13.64 | $13.64 | 1,132,100 | — | — |
| 2023-01-26 | $14.01 | $14.01 | 495,600 | — | — |
| 2023-01-25 | $14.60 | $14.60 | 904,000 | — | — |
| 2023-01-24 | $14.09 | $14.09 | 859,800 | — | — |
| 2023-01-23 | $13.97 | $13.97 | 561,800 | — | — |
| 2023-01-20 | $13.93 | $13.93 | 825,700 | — | — |
| 2023-01-19 | $13.92 | $13.92 | 1,332,100 | — | — |
| 2023-01-18 | $14.00 | $14.00 | 544,900 | — | — |
| 2023-01-17 | $14.07 | $14.07 | 831,300 | — | — |
| 2023-01-13 | $14.30 | $14.30 | 1,273,800 | — | — |
| 2023-01-12 | $13.71 | $13.71 | 1,084,000 | — | — |
| 2023-01-11 | $12.47 | $12.47 | 563,000 | — | — |
| 2023-01-10 | $11.94 | $11.94 | 749,500 | — | — |
| 2023-01-09 | $11.92 | $11.92 | 715,600 | — | — |
| 2023-01-06 | $12.17 | $12.17 | 396,600 | — | — |
| 2023-01-05 | $12.26 | $12.26 | 471,600 | — | — |
| 2023-01-04 | $12.12 | $12.12 | 660,900 | — | — |
| 2023-01-03 | $12.05 | $12.05 | 686,700 | — | — |