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
- 2018-04-26 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 | $13.50 | $13.50 | 150,600 | — | — |
| 2023-12-28 | $13.76 | $13.76 | 118,900 | — | — |
| 2023-12-27 | $13.91 | $13.91 | 131,900 | — | — |
| 2023-12-26 | $13.82 | $13.82 | 102,500 | — | — |
| 2023-12-22 | $13.59 | $13.59 | 199,900 | — | — |
| 2023-12-21 | $13.49 | $13.49 | 135,000 | — | — |
| 2023-12-20 | $13.01 | $13.01 | 259,200 | — | — |
| 2023-12-19 | $13.36 | $13.36 | 231,700 | — | — |
| 2023-12-18 | $13.51 | $13.51 | 225,400 | — | — |
| 2023-12-15 | $13.87 | $13.87 | 559,000 | — | — |
| 2023-12-14 | $14.65 | $14.65 | 279,700 | — | — |
| 2023-12-13 | $14.16 | $14.16 | 184,300 | — | — |
| 2023-12-12 | $13.71 | $13.71 | 142,000 | — | — |
| 2023-12-11 | $13.65 | $13.65 | 144,700 | — | — |
| 2023-12-08 | $13.54 | $13.54 | 159,600 | — | — |
| 2023-12-07 | $13.20 | $13.20 | 152,300 | — | — |
| 2023-12-06 | $12.76 | $12.76 | 265,900 | — | — |
| 2023-12-05 | $13.02 | $13.02 | 217,800 | — | — |
| 2023-12-04 | $13.53 | $13.53 | 220,400 | — | — |
| 2023-12-01 | $13.43 | $13.43 | 304,600 | — | — |
| 2023-11-30 | $13.22 | $13.22 | 301,200 | — | — |
| 2023-11-29 | $13.51 | $13.51 | 338,300 | — | — |
| 2023-11-28 | $13.49 | $13.49 | 646,000 | — | — |
| 2023-11-27 | $12.95 | $12.95 | 497,100 | — | — |
| 2023-11-24 | $11.39 | $11.39 | 84,100 | — | — |
| 2023-11-22 | $11.45 | $11.45 | 124,800 | — | — |
| 2023-11-21 | $11.16 | $11.16 | 173,300 | — | — |
| 2023-11-20 | $11.35 | $11.35 | 271,500 | — | — |
| 2023-11-17 | $11.28 | $11.28 | 454,200 | — | — |
| 2023-11-16 | $10.92 | $10.92 | 310,400 | — | — |
| 2023-11-15 | $11.38 | $11.38 | 292,800 | — | — |
| 2023-11-14 | $11.21 | $11.21 | 398,300 | — | — |
| 2023-11-13 | $10.51 | $10.51 | 270,900 | — | — |
| 2023-11-10 | $10.40 | $10.40 | 357,600 | — | — |
| 2023-11-09 | $10.02 | $10.02 | 500,300 | — | — |
| 2023-11-08 | $9.48 | $9.48 | 204,900 | — | — |
| 2023-11-07 | $9.39 | $9.39 | 277,100 | — | — |
| 2023-11-06 | $9.30 | $9.30 | 344,300 | — | — |
| 2023-11-03 | $9.15 | $9.15 | 396,400 | — | — |
| 2023-11-02 | $8.67 | $8.67 | 300,100 | — | — |
| 2023-11-01 | $8.34 | $8.34 | 235,600 | — | — |
| 2023-10-31 | $8.33 | $8.33 | 216,200 | — | — |
| 2023-10-30 | $8.25 | $8.25 | 150,500 | — | — |
| 2023-10-27 | $8.27 | $8.27 | 160,300 | — | — |
| 2023-10-26 | $8.23 | $8.23 | 161,700 | — | — |
| 2023-10-25 | $8.28 | $8.28 | 281,300 | — | — |
| 2023-10-24 | $8.57 | $8.57 | 247,800 | — | — |
| 2023-10-23 | $8.73 | $8.73 | 212,000 | — | — |
| 2023-10-20 | $8.99 | $8.99 | 205,000 | — | — |
| 2023-10-19 | $9.17 | $9.17 | 159,600 | — | — |
| 2023-10-18 | $9.43 | $9.43 | 151,500 | — | — |
| 2023-10-17 | $9.77 | $9.77 | 230,400 | — | — |
| 2023-10-16 | $9.57 | $9.57 | 155,500 | — | — |
| 2023-10-13 | $9.27 | $9.27 | 157,200 | — | — |
| 2023-10-12 | $9.57 | $9.57 | 143,300 | — | — |
| 2023-10-11 | $9.88 | $9.88 | 122,600 | — | — |
| 2023-10-10 | $10.04 | $10.04 | 134,400 | — | — |
| 2023-10-09 | $9.83 | $9.83 | 139,600 | — | — |
| 2023-10-06 | $9.92 | $9.92 | 118,700 | — | — |
| 2023-10-05 | $10.02 | $10.02 | 249,700 | — | — |
| 2023-10-04 | $10.14 | $10.14 | 154,800 | — | — |
| 2023-10-03 | $10.15 | $10.15 | 189,500 | — | — |
| 2023-10-02 | $10.31 | $10.31 | 128,500 | — | — |
| 2023-09-29 | $10.40 | $10.40 | 202,300 | — | — |
| 2023-09-28 | $10.36 | $10.36 | 139,400 | — | — |
| 2023-09-27 | $10.26 | $10.26 | 287,400 | — | — |
| 2023-09-26 | $10.27 | $10.27 | 148,900 | — | — |
| 2023-09-25 | $10.26 | $10.26 | 139,500 | — | — |
| 2023-09-22 | $10.26 | $10.26 | 115,700 | — | — |
| 2023-09-21 | $10.30 | $10.30 | 150,300 | — | — |
| 2023-09-20 | $10.37 | $10.37 | 138,900 | — | — |
| 2023-09-19 | $10.47 | $10.47 | 144,600 | — | — |
| 2023-09-18 | $10.55 | $10.55 | 121,700 | — | — |
| 2023-09-15 | $10.63 | $10.63 | 315,300 | — | — |
| 2023-09-14 | $10.52 | $10.52 | 167,700 | — | — |
| 2023-09-13 | $10.31 | $10.31 | 151,600 | — | — |
| 2023-09-12 | $10.20 | $10.20 | 112,100 | — | — |
| 2023-09-11 | $10.59 | $10.59 | 139,400 | — | — |
| 2023-09-08 | $10.68 | $10.68 | 145,100 | — | — |
| 2023-09-07 | $11.04 | $11.04 | 179,500 | — | — |
| 2023-09-06 | $11.13 | $11.13 | 86,600 | — | — |
| 2023-09-05 | $11.20 | $11.20 | 122,200 | — | — |
| 2023-09-01 | $11.46 | $11.46 | 133,600 | — | — |
| 2023-08-31 | $11.41 | $11.41 | 244,800 | — | — |
| 2023-08-30 | $11.39 | $11.39 | 148,700 | — | — |
| 2023-08-29 | $11.12 | $11.12 | 131,200 | — | — |
| 2023-08-28 | $11.14 | $11.14 | 160,500 | — | — |
| 2023-08-25 | $10.84 | $10.84 | 112,100 | — | — |
| 2023-08-24 | $10.80 | $10.80 | 172,600 | — | — |
| 2023-08-23 | $11.04 | $11.04 | 135,200 | — | — |
| 2023-08-22 | $10.88 | $10.88 | 121,500 | — | — |
| 2023-08-21 | $10.80 | $10.80 | 153,200 | — | — |
| 2023-08-18 | $11.03 | $11.03 | 198,000 | — | — |
| 2023-08-17 | $11.03 | $11.03 | 278,000 | — | — |
| 2023-08-16 | $10.83 | $10.83 | 244,300 | — | — |
| 2023-08-15 | $11.08 | $11.08 | 148,500 | — | — |
| 2023-08-14 | $11.01 | $11.01 | 248,600 | — | — |
| 2023-08-11 | $10.80 | $10.80 | 176,600 | — | — |
| 2023-08-10 | $10.87 | $10.87 | 227,700 | — | — |
| 2023-08-09 | $10.93 | $10.93 | 220,800 | — | — |
| 2023-08-08 | $11.12 | $11.12 | 208,700 | — | — |
| 2023-08-07 | $11.60 | $11.60 | 275,400 | — | — |
| 2023-08-04 | $11.83 | $11.83 | 492,200 | — | — |
| 2023-08-03 | $13.51 | $13.51 | 189,500 | — | — |
| 2023-08-02 | $13.50 | $13.50 | 269,500 | — | — |
| 2023-08-01 | $13.97 | $13.97 | 404,500 | — | — |
| 2023-07-31 | $14.40 | $14.40 | 180,900 | — | — |
| 2023-07-28 | $14.16 | $14.16 | 141,800 | — | — |
| 2023-07-27 | $14.24 | $14.24 | 146,500 | — | — |
| 2023-07-26 | $14.45 | $14.45 | 121,900 | — | — |
| 2023-07-25 | $14.36 | $14.36 | 126,600 | — | — |
| 2023-07-24 | $14.20 | $14.20 | 115,000 | — | — |
| 2023-07-21 | $14.53 | $14.53 | 163,100 | — | — |
| 2023-07-20 | $14.62 | $14.62 | 117,000 | — | — |
| 2023-07-19 | $14.77 | $14.77 | 144,200 | — | — |
| 2023-07-18 | $14.82 | $14.82 | 140,400 | — | — |
| 2023-07-17 | $15.08 | $15.08 | 237,800 | — | — |
| 2023-07-14 | $14.79 | $14.79 | 111,400 | — | — |
| 2023-07-13 | $15.25 | $15.25 | 125,900 | — | — |
| 2023-07-12 | $15.05 | $15.05 | 123,700 | — | — |
| 2023-07-11 | $14.99 | $14.99 | 144,500 | — | — |
| 2023-07-10 | $15.07 | $15.07 | 136,300 | — | — |
| 2023-07-07 | $14.90 | $14.90 | 116,600 | — | — |
| 2023-07-06 | $14.99 | $14.99 | 150,700 | — | — |
| 2023-07-05 | $15.26 | $15.26 | 164,900 | — | — |
| 2023-07-03 | $15.59 | $15.59 | 115,400 | — | — |
| 2023-06-30 | $15.42 | $15.42 | 186,100 | — | — |
| 2023-06-29 | $15.37 | $15.37 | 180,400 | — | — |
| 2023-06-28 | $15.15 | $15.15 | 175,000 | — | — |
| 2023-06-27 | $15.04 | $15.04 | 127,000 | — | — |
| 2023-06-26 | $14.72 | $14.72 | 163,400 | — | — |
| 2023-06-23 | $15.12 | $15.12 | 391,600 | — | — |
| 2023-06-22 | $15.39 | $15.39 | 185,100 | — | — |
| 2023-06-21 | $15.71 | $15.71 | 444,400 | — | — |
| 2023-06-20 | $15.31 | $15.31 | 232,400 | — | — |
| 2023-06-16 | $15.29 | $15.29 | 574,200 | — | — |
| 2023-06-15 | $15.00 | $15.00 | 178,300 | — | — |
| 2023-06-14 | $14.66 | $14.66 | 199,800 | — | — |
| 2023-06-13 | $14.67 | $14.67 | 172,300 | — | — |
| 2023-06-12 | $14.82 | $14.82 | 144,900 | — | — |
| 2023-06-09 | $14.41 | $14.41 | 101,700 | — | — |
| 2023-06-08 | $14.68 | $14.68 | 174,900 | — | — |
| 2023-06-07 | $14.80 | $14.80 | 267,700 | — | — |
| 2023-06-06 | $14.24 | $14.24 | 202,700 | — | — |
| 2023-06-05 | $13.97 | $13.97 | 210,800 | — | — |
| 2023-06-02 | $14.33 | $14.33 | 280,500 | — | — |
| 2023-06-01 | $14.03 | $14.03 | 225,000 | — | — |
| 2023-05-31 | $14.46 | $14.46 | 1,136,800 | — | — |
| 2023-05-30 | $14.16 | $14.16 | 335,000 | — | — |
| 2023-05-26 | $14.14 | $14.14 | 287,800 | — | — |
| 2023-05-25 | $13.53 | $13.53 | 195,000 | — | — |
| 2023-05-24 | $13.38 | $13.38 | 253,800 | — | — |
| 2023-05-23 | $13.49 | $13.49 | 243,500 | — | — |
| 2023-05-22 | $13.73 | $13.73 | 266,600 | — | — |
| 2023-05-19 | $13.32 | $13.32 | 224,700 | — | — |
| 2023-05-18 | $13.56 | $13.56 | 223,600 | — | — |
| 2023-05-17 | $12.76 | $12.76 | 251,400 | — | — |
| 2023-05-16 | $12.46 | $12.46 | 178,300 | — | — |
| 2023-05-15 | $12.57 | $12.57 | 207,900 | — | — |
| 2023-05-12 | $12.17 | $12.17 | 211,500 | — | — |
| 2023-05-11 | $12.17 | $12.17 | 347,100 | — | — |
| 2023-05-10 | $12.18 | $12.18 | 304,600 | — | — |
| 2023-05-09 | $11.82 | $11.82 | 245,800 | — | — |
| 2023-05-08 | $12.37 | $12.37 | 561,100 | — | — |
| 2023-05-05 | $12.75 | $12.75 | 1,037,200 | — | — |
| 2023-05-04 | $9.23 | $9.23 | 222,900 | — | — |
| 2023-05-03 | $9.25 | $9.25 | 174,500 | — | — |
| 2023-05-02 | $9.08 | $9.08 | 195,900 | — | — |
| 2023-05-01 | $8.89 | $8.89 | 150,400 | — | — |
| 2023-04-28 | $8.77 | $8.77 | 194,200 | — | — |
| 2023-04-27 | $8.62 | $8.62 | 176,700 | — | — |
| 2023-04-26 | $8.59 | $8.59 | 220,800 | — | — |
| 2023-04-25 | $8.64 | $8.64 | 251,400 | — | — |
| 2023-04-24 | $8.83 | $8.83 | 158,100 | — | — |
| 2023-04-21 | $8.92 | $8.92 | 184,700 | — | — |
| 2023-04-20 | $9.01 | $9.01 | 204,000 | — | — |
| 2023-04-19 | $9.07 | $9.07 | 185,900 | — | — |
| 2023-04-18 | $9.16 | $9.16 | 202,600 | — | — |
| 2023-04-17 | $9.37 | $9.37 | 139,900 | — | — |
| 2023-04-14 | $9.19 | $9.19 | 405,200 | — | — |
| 2023-04-13 | $9.16 | $9.16 | 163,400 | — | — |
| 2023-04-12 | $9.16 | $9.16 | 269,400 | — | — |
| 2023-04-11 | $9.28 | $9.28 | 227,900 | — | — |
| 2023-04-10 | $9.46 | $9.46 | 235,500 | — | — |
| 2023-04-06 | $9.51 | $9.51 | 165,200 | — | — |
| 2023-04-05 | $9.58 | $9.58 | 237,200 | — | — |
| 2023-04-04 | $9.81 | $9.81 | 170,500 | — | — |
| 2023-04-03 | $10.02 | $10.02 | 196,100 | — | — |
| 2023-03-31 | $10.18 | $10.18 | 336,200 | — | — |
| 2023-03-30 | $9.54 | $9.54 | 268,700 | — | — |
| 2023-03-29 | $9.68 | $9.68 | 637,100 | — | — |
| 2023-03-28 | $9.15 | $9.15 | 835,500 | — | — |
| 2023-03-27 | $9.43 | $9.43 | 289,200 | — | — |
| 2023-03-24 | $9.50 | $9.50 | 278,900 | — | — |
| 2023-03-23 | $9.63 | $9.63 | 323,500 | — | — |
| 2023-03-22 | $9.59 | $9.59 | 361,100 | — | — |
| 2023-03-21 | $9.72 | $9.72 | 385,400 | — | — |
| 2023-03-20 | $9.65 | $9.65 | 350,300 | — | — |
| 2023-03-17 | $9.89 | $9.89 | 622,200 | — | — |
| 2023-03-16 | $10.00 | $10.00 | 884,000 | — | — |
| 2023-03-15 | $10.28 | $10.28 | 335,900 | — | — |
| 2023-03-14 | $10.60 | $10.60 | 280,500 | — | — |
| 2023-03-13 | $10.68 | $10.68 | 219,200 | — | — |
| 2023-03-10 | $10.93 | $10.93 | 365,100 | — | — |
| 2023-03-09 | $11.38 | $11.38 | 462,800 | — | — |
| 2023-03-08 | $11.26 | $11.26 | 247,700 | — | — |
| 2023-03-07 | $11.19 | $11.19 | 208,500 | — | — |
| 2023-03-06 | $11.26 | $11.26 | 185,500 | — | — |
| 2023-03-03 | $11.58 | $11.58 | 250,400 | — | — |
| 2023-03-02 | $11.41 | $11.41 | 244,200 | — | — |
| 2023-03-01 | $11.27 | $11.27 | 350,900 | — | — |
| 2023-02-28 | $11.30 | $11.30 | 293,100 | — | — |
| 2023-02-27 | $11.13 | $11.13 | 307,500 | — | — |
| 2023-02-24 | $11.00 | $11.00 | 737,600 | — | — |
| 2023-02-23 | $12.48 | $12.48 | 347,600 | — | — |
| 2023-02-22 | $12.81 | $12.81 | 201,100 | — | — |
| 2023-02-21 | $12.50 | $12.50 | 186,600 | — | — |
| 2023-02-17 | $13.50 | $13.50 | 178,400 | — | — |
| 2023-02-16 | $13.66 | $13.66 | 220,200 | — | — |
| 2023-02-15 | $13.54 | $13.54 | 208,200 | — | — |
| 2023-02-14 | $12.90 | $12.90 | 175,000 | — | — |
| 2023-02-13 | $12.57 | $12.57 | 120,500 | — | — |
| 2023-02-10 | $12.43 | $12.43 | 200,400 | — | — |
| 2023-02-09 | $12.53 | $12.53 | 103,900 | — | — |
| 2023-02-08 | $12.77 | $12.77 | 157,200 | — | — |
| 2023-02-07 | $12.79 | $12.79 | 191,900 | — | — |
| 2023-02-06 | $12.64 | $12.64 | 140,800 | — | — |
| 2023-02-03 | $12.99 | $12.99 | 225,300 | — | — |
| 2023-02-02 | $13.12 | $13.12 | 248,400 | — | — |
| 2023-02-01 | $13.14 | $13.14 | 317,300 | — | — |
| 2023-01-31 | $12.40 | $12.40 | 360,100 | — | — |
| 2023-01-30 | $12.21 | $12.21 | 181,000 | — | — |
| 2023-01-27 | $12.26 | $12.26 | 134,400 | — | — |
| 2023-01-26 | $12.19 | $12.19 | 200,800 | — | — |
| 2023-01-25 | $12.27 | $12.27 | 157,900 | — | — |
| 2023-01-24 | $12.10 | $12.10 | 212,400 | — | — |
| 2023-01-23 | $12.66 | $12.66 | 292,000 | — | — |
| 2023-01-20 | $12.02 | $12.02 | 223,200 | — | — |
| 2023-01-19 | $11.59 | $11.59 | 175,100 | — | — |
| 2023-01-18 | $11.60 | $11.60 | 256,300 | — | — |
| 2023-01-17 | $11.78 | $11.78 | 218,000 | — | — |
| 2023-01-13 | $11.98 | $11.98 | 221,200 | — | — |
| 2023-01-12 | $11.96 | $11.96 | 291,100 | — | — |
| 2023-01-11 | $11.79 | $11.79 | 233,400 | — | — |
| 2023-01-10 | $12.13 | $12.13 | 136,900 | — | — |
| 2023-01-09 | $11.84 | $11.84 | 228,700 | — | — |
| 2023-01-06 | $11.39 | $11.39 | 179,100 | — | — |
| 2023-01-05 | $10.88 | $10.88 | 193,700 | — | — |
| 2023-01-04 | $10.82 | $10.82 | 217,300 | — | — |
| 2023-01-03 | $10.47 | $10.47 | 210,100 | — | — |