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
- 2020-10-01 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 | $12.75 | $12.75 | 203,700 | — | — |
| 2023-12-28 | $13.09 | $13.09 | 234,000 | — | — |
| 2023-12-27 | $13.07 | $13.07 | 314,400 | — | — |
| 2023-12-26 | $12.96 | $12.96 | 224,800 | — | — |
| 2023-12-22 | $12.69 | $12.69 | 235,800 | — | — |
| 2023-12-21 | $12.66 | $12.66 | 393,300 | — | — |
| 2023-12-20 | $12.10 | $12.10 | 189,400 | — | — |
| 2023-12-19 | $12.28 | $12.28 | 223,700 | — | — |
| 2023-12-18 | $12.35 | $12.35 | 242,500 | — | — |
| 2023-12-15 | $12.30 | $12.30 | 803,800 | — | — |
| 2023-12-14 | $13.14 | $13.14 | 251,900 | — | — |
| 2023-12-13 | $12.60 | $12.60 | 154,000 | — | — |
| 2023-12-12 | $11.64 | $11.64 | 170,700 | — | — |
| 2023-12-11 | $11.54 | $11.54 | 126,700 | — | — |
| 2023-12-08 | $11.79 | $11.79 | 174,000 | — | — |
| 2023-12-07 | $11.77 | $11.77 | 160,200 | — | — |
| 2023-12-06 | $11.48 | $11.48 | 105,100 | — | — |
| 2023-12-05 | $11.61 | $11.61 | 174,400 | — | — |
| 2023-12-04 | $11.31 | $11.31 | 213,100 | — | — |
| 2023-12-01 | $11.23 | $11.23 | 791,900 | — | — |
| 2023-11-30 | $10.90 | $10.90 | 442,800 | — | — |
| 2023-11-29 | $11.03 | $11.03 | 229,800 | — | — |
| 2023-11-28 | $11.04 | $11.04 | 159,700 | — | — |
| 2023-11-27 | $11.09 | $11.09 | 232,300 | — | — |
| 2023-11-24 | $11.05 | $11.05 | 234,400 | — | — |
| 2023-11-22 | $10.60 | $10.60 | 275,400 | — | — |
| 2023-11-21 | $10.56 | $10.56 | 163,200 | — | — |
| 2023-11-20 | $10.85 | $10.85 | 200,100 | — | — |
| 2023-11-17 | $10.85 | $10.85 | 495,200 | — | — |
| 2023-11-16 | $10.84 | $10.84 | 188,200 | — | — |
| 2023-11-15 | $10.81 | $10.81 | 561,900 | — | — |
| 2023-11-14 | $10.98 | $10.98 | 722,000 | — | — |
| 2023-11-13 | $10.02 | $10.02 | 293,400 | — | — |
| 2023-11-10 | $9.25 | $9.25 | 312,400 | — | — |
| 2023-11-09 | $9.24 | $9.24 | 133,300 | — | — |
| 2023-11-08 | $9.41 | $9.41 | 219,600 | — | — |
| 2023-11-07 | $9.57 | $9.57 | 136,700 | — | — |
| 2023-11-06 | $9.61 | $9.61 | 181,500 | — | — |
| 2023-11-03 | $9.92 | $9.92 | 212,800 | — | — |
| 2023-11-02 | $9.37 | $9.37 | 217,100 | — | — |
| 2023-11-01 | $9.08 | $9.08 | 201,100 | — | — |
| 2023-10-31 | $8.79 | $8.79 | 366,700 | — | — |
| 2023-10-30 | $7.89 | $7.89 | 278,300 | — | — |
| 2023-10-27 | $8.22 | $8.22 | 172,700 | — | — |
| 2023-10-26 | $8.07 | $8.07 | 141,500 | — | — |
| 2023-10-25 | $8.40 | $8.40 | 266,800 | — | — |
| 2023-10-24 | $8.83 | $8.83 | 208,200 | — | — |
| 2023-10-23 | $8.58 | $8.58 | 165,200 | — | — |
| 2023-10-20 | $8.47 | $8.47 | 166,000 | — | — |
| 2023-10-19 | $8.40 | $8.40 | 176,700 | — | — |
| 2023-10-18 | $8.46 | $8.46 | 139,600 | — | — |
| 2023-10-17 | $8.60 | $8.60 | 223,400 | — | — |
| 2023-10-16 | $8.20 | $8.20 | 216,700 | — | — |
| 2023-10-13 | $7.99 | $7.99 | 225,800 | — | — |
| 2023-10-12 | $8.06 | $8.06 | 229,300 | — | — |
| 2023-10-11 | $8.95 | $8.95 | 231,700 | — | — |
| 2023-10-10 | $10.33 | $10.33 | 174,900 | — | — |
| 2023-10-09 | $10.16 | $10.16 | 205,300 | — | — |
| 2023-10-06 | $10.04 | $10.04 | 131,000 | — | — |
| 2023-10-05 | $9.72 | $9.72 | 121,800 | — | — |
| 2023-10-04 | $9.67 | $9.67 | 114,200 | — | — |
| 2023-10-03 | $9.92 | $9.92 | 104,000 | — | — |
| 2023-10-02 | $10.09 | $10.09 | 174,400 | — | — |
| 2023-09-29 | $10.33 | $10.33 | 125,700 | — | — |
| 2023-09-28 | $10.23 | $10.23 | 160,100 | — | — |
| 2023-09-27 | $9.88 | $9.88 | 224,400 | — | — |
| 2023-09-26 | $9.97 | $9.97 | 300,600 | — | — |
| 2023-09-25 | $10.25 | $10.25 | 597,100 | — | — |
| 2023-09-22 | $10.31 | $10.31 | 323,800 | — | — |
| 2023-09-21 | $10.50 | $10.50 | 263,000 | — | — |
| 2023-09-20 | $10.55 | $10.55 | 205,400 | — | — |
| 2023-09-19 | $10.77 | $10.77 | 225,400 | — | — |
| 2023-09-18 | $10.56 | $10.56 | 142,800 | — | — |
| 2023-09-15 | $10.37 | $10.37 | 328,800 | — | — |
| 2023-09-14 | $10.17 | $10.17 | 235,400 | — | — |
| 2023-09-13 | $10.23 | $10.23 | 176,300 | — | — |
| 2023-09-12 | $10.06 | $10.06 | 105,100 | — | — |
| 2023-09-11 | $10.77 | $10.77 | 208,400 | — | — |
| 2023-09-08 | $10.41 | $10.41 | 94,300 | — | — |
| 2023-09-07 | $10.77 | $10.77 | 159,100 | — | — |
| 2023-09-06 | $11.15 | $11.15 | 179,000 | — | — |
| 2023-09-05 | $10.55 | $10.55 | 303,000 | — | — |
| 2023-09-01 | $10.22 | $10.22 | 325,600 | — | — |
| 2023-08-31 | $10.46 | $10.46 | 180,300 | — | — |
| 2023-08-30 | $10.60 | $10.60 | 103,500 | — | — |
| 2023-08-29 | $10.60 | $10.60 | 209,500 | — | — |
| 2023-08-28 | $10.73 | $10.73 | 98,000 | — | — |
| 2023-08-25 | $10.79 | $10.79 | 209,600 | — | — |
| 2023-08-24 | $10.40 | $10.40 | 120,900 | — | — |
| 2023-08-23 | $10.50 | $10.50 | 120,500 | — | — |
| 2023-08-22 | $10.56 | $10.56 | 118,000 | — | — |
| 2023-08-21 | $10.38 | $10.38 | 131,700 | — | — |
| 2023-08-18 | $10.35 | $10.35 | 163,500 | — | — |
| 2023-08-17 | $10.03 | $10.03 | 191,000 | — | — |
| 2023-08-16 | $10.56 | $10.56 | 178,400 | — | — |
| 2023-08-15 | $11.16 | $11.16 | 167,300 | — | — |
| 2023-08-14 | $10.90 | $10.90 | 105,800 | — | — |
| 2023-08-11 | $10.81 | $10.81 | 132,400 | — | — |
| 2023-08-10 | $10.98 | $10.98 | 211,800 | — | — |
| 2023-08-09 | $11.24 | $11.24 | 213,300 | — | — |
| 2023-08-08 | $12.08 | $12.08 | 161,900 | — | — |
| 2023-08-07 | $12.71 | $12.71 | 161,200 | — | — |
| 2023-08-04 | $13.26 | $13.26 | 198,700 | — | — |
| 2023-08-03 | $13.25 | $13.25 | 476,200 | — | — |
| 2023-08-02 | $13.23 | $13.23 | 203,400 | — | — |
| 2023-08-01 | $13.81 | $13.81 | 137,900 | — | — |
| 2023-07-31 | $14.00 | $14.00 | 695,200 | — | — |
| 2023-07-28 | $13.44 | $13.44 | 163,100 | — | — |
| 2023-07-27 | $12.93 | $12.93 | 293,700 | — | — |
| 2023-07-26 | $13.50 | $13.50 | 483,000 | — | — |
| 2023-07-25 | $12.59 | $12.59 | 156,700 | — | — |
| 2023-07-24 | $12.69 | $12.69 | 157,800 | — | — |
| 2023-07-21 | $12.59 | $12.59 | 129,400 | — | — |
| 2023-07-20 | $12.69 | $12.69 | 136,500 | — | — |
| 2023-07-19 | $13.01 | $13.01 | 144,500 | — | — |
| 2023-07-18 | $13.14 | $13.14 | 183,500 | — | — |
| 2023-07-17 | $13.33 | $13.33 | 201,500 | — | — |
| 2023-07-14 | $13.48 | $13.48 | 211,600 | — | — |
| 2023-07-13 | $13.22 | $13.22 | 134,500 | — | — |
| 2023-07-12 | $13.65 | $13.65 | 205,200 | — | — |
| 2023-07-11 | $13.30 | $13.30 | 165,600 | — | — |
| 2023-07-10 | $12.99 | $12.99 | 86,700 | — | — |
| 2023-07-07 | $12.52 | $12.52 | 93,600 | — | — |
| 2023-07-06 | $12.83 | $12.83 | 175,400 | — | — |
| 2023-07-05 | $13.40 | $13.40 | 195,000 | — | — |
| 2023-07-03 | $12.98 | $12.98 | 68,000 | — | — |
| 2023-06-30 | $13.11 | $13.11 | 465,900 | — | — |
| 2023-06-29 | $13.06 | $13.06 | 226,500 | — | — |
| 2023-06-28 | $12.98 | $12.98 | 268,600 | — | — |
| 2023-06-27 | $12.89 | $12.89 | 196,800 | — | — |
| 2023-06-26 | $12.87 | $12.87 | 185,600 | — | — |
| 2023-06-23 | $12.88 | $12.88 | 551,000 | — | — |
| 2023-06-22 | $13.21 | $13.21 | 374,900 | — | — |
| 2023-06-21 | $13.17 | $13.17 | 516,300 | — | — |
| 2023-06-20 | $13.65 | $13.65 | 430,200 | — | — |
| 2023-06-16 | $12.62 | $12.62 | 808,400 | — | — |
| 2023-06-15 | $12.81 | $12.81 | 347,300 | — | — |
| 2023-06-14 | $12.75 | $12.75 | 351,300 | — | — |
| 2023-06-13 | $12.80 | $12.80 | 138,400 | — | — |
| 2023-06-12 | $12.61 | $12.61 | 229,400 | — | — |
| 2023-06-09 | $12.55 | $12.55 | 182,100 | — | — |
| 2023-06-08 | $12.19 | $12.19 | 148,100 | — | — |
| 2023-06-07 | $12.44 | $12.44 | 242,600 | — | — |
| 2023-06-06 | $12.75 | $12.75 | 298,300 | — | — |
| 2023-06-05 | $12.43 | $12.43 | 252,900 | — | — |
| 2023-06-02 | $12.78 | $12.78 | 200,000 | — | — |
| 2023-06-01 | $12.14 | $12.14 | 306,900 | — | — |
| 2023-05-31 | $12.01 | $12.01 | 466,700 | — | — |
| 2023-05-30 | $11.51 | $11.51 | 123,000 | — | — |
| 2023-05-26 | $11.52 | $11.52 | 134,000 | — | — |
| 2023-05-25 | $11.54 | $11.54 | 170,700 | — | — |
| 2023-05-24 | $12.25 | $12.25 | 161,700 | — | — |
| 2023-05-23 | $12.28 | $12.28 | 158,600 | — | — |
| 2023-05-22 | $12.61 | $12.61 | 150,600 | — | — |
| 2023-05-19 | $12.32 | $12.32 | 180,400 | — | — |
| 2023-05-18 | $12.39 | $12.39 | 161,900 | — | — |
| 2023-05-17 | $12.51 | $12.51 | 136,300 | — | — |
| 2023-05-16 | $12.71 | $12.71 | 138,400 | — | — |
| 2023-05-15 | $13.13 | $13.13 | 159,300 | — | — |
| 2023-05-12 | $12.99 | $12.99 | 273,900 | — | — |
| 2023-05-11 | $12.88 | $12.88 | 181,400 | — | — |
| 2023-05-10 | $13.06 | $13.06 | 218,400 | — | — |
| 2023-05-09 | $12.58 | $12.58 | 172,600 | — | — |
| 2023-05-08 | $12.43 | $12.43 | 251,400 | — | — |
| 2023-05-05 | $12.29 | $12.29 | 219,900 | — | — |
| 2023-05-04 | $12.22 | $12.22 | 240,300 | — | — |
| 2023-05-03 | $12.46 | $12.46 | 840,900 | — | — |
| 2023-05-02 | $11.47 | $11.47 | 288,300 | — | — |
| 2023-05-01 | $12.32 | $12.32 | 310,500 | — | — |
| 2023-04-28 | $11.75 | $11.75 | 222,900 | — | — |
| 2023-04-27 | $11.45 | $11.45 | 202,400 | — | — |
| 2023-04-26 | $11.69 | $11.69 | 269,300 | — | — |
| 2023-04-25 | $11.70 | $11.70 | 459,300 | — | — |
| 2023-04-24 | $12.39 | $12.39 | 269,700 | — | — |
| 2023-04-21 | $12.50 | $12.50 | 680,900 | — | — |
| 2023-04-20 | $12.23 | $12.23 | 238,700 | — | — |
| 2023-04-19 | $12.35 | $12.35 | 659,400 | — | — |
| 2023-04-18 | $11.92 | $11.92 | 347,900 | — | — |
| 2023-04-17 | $11.56 | $11.56 | 407,100 | — | — |
| 2023-04-14 | $10.90 | $10.90 | 240,000 | — | — |
| 2023-04-13 | $10.96 | $10.96 | 301,200 | — | — |
| 2023-04-12 | $10.96 | $10.96 | 242,200 | — | — |
| 2023-04-11 | $11.00 | $11.00 | 539,000 | — | — |
| 2023-04-10 | $10.99 | $10.99 | 212,200 | — | — |
| 2023-04-06 | $11.20 | $11.20 | 578,800 | — | — |
| 2023-04-05 | $10.96 | $10.96 | 388,900 | — | — |
| 2023-04-04 | $10.78 | $10.78 | 165,800 | — | — |
| 2023-04-03 | $10.87 | $10.87 | 264,600 | — | — |
| 2023-03-31 | $11.18 | $11.18 | 671,100 | — | — |
| 2023-03-30 | $10.97 | $10.97 | 243,400 | — | — |
| 2023-03-29 | $10.93 | $10.93 | 268,000 | — | — |
| 2023-03-28 | $10.46 | $10.46 | 381,800 | — | — |
| 2023-03-27 | $11.21 | $11.21 | 340,600 | — | — |
| 2023-03-24 | $11.08 | $11.08 | 598,700 | — | — |
| 2023-03-23 | $11.35 | $11.35 | 840,000 | — | — |
| 2023-03-22 | $11.98 | $11.98 | 366,100 | — | — |
| 2023-03-21 | $12.54 | $12.54 | 901,300 | — | — |
| 2023-03-20 | $12.00 | $12.00 | 266,900 | — | — |
| 2023-03-17 | $11.72 | $11.72 | 1,153,500 | — | — |
| 2023-03-16 | $11.38 | $11.38 | 441,400 | — | — |
| 2023-03-15 | $11.18 | $11.18 | 362,400 | — | — |
| 2023-03-14 | $11.27 | $11.27 | 322,700 | — | — |
| 2023-03-13 | $11.17 | $11.17 | 342,000 | — | — |
| 2023-03-10 | $10.74 | $10.74 | 890,100 | — | — |
| 2023-03-09 | $11.40 | $11.40 | 442,600 | — | — |
| 2023-03-08 | $11.68 | $11.68 | 344,500 | — | — |
| 2023-03-07 | $11.76 | $11.76 | 614,100 | — | — |
| 2023-03-06 | $11.77 | $11.77 | 785,800 | — | — |
| 2023-03-03 | $11.86 | $11.86 | 1,018,400 | — | — |
| 2023-03-02 | $11.39 | $11.39 | 799,200 | — | — |
| 2023-03-01 | $11.48 | $11.48 | 1,681,700 | — | — |
| 2023-02-28 | $11.23 | $11.23 | 883,700 | — | — |
| 2023-02-27 | $10.99 | $10.99 | 1,078,200 | — | — |
| 2023-02-24 | $10.37 | $10.37 | 740,200 | — | — |
| 2023-02-23 | $10.53 | $10.53 | 1,677,900 | — | — |
| 2023-02-22 | $8.76 | $8.76 | 518,900 | — | — |
| 2023-02-21 | $8.72 | $8.72 | 444,400 | — | — |
| 2023-02-17 | $9.23 | $9.23 | 281,700 | — | — |
| 2023-02-16 | $9.10 | $9.10 | 451,000 | — | — |
| 2023-02-15 | $9.34 | $9.34 | 263,200 | — | — |
| 2023-02-14 | $9.34 | $9.34 | 355,600 | — | — |
| 2023-02-13 | $8.93 | $8.93 | 240,000 | — | — |
| 2023-02-10 | $8.87 | $8.87 | 283,500 | — | — |
| 2023-02-09 | $8.65 | $8.65 | 349,000 | — | — |
| 2023-02-08 | $8.85 | $8.85 | 418,200 | — | — |
| 2023-02-07 | $9.19 | $9.19 | 371,100 | — | — |
| 2023-02-06 | $9.02 | $9.02 | 311,600 | — | — |
| 2023-02-03 | $8.81 | $8.81 | 592,000 | — | — |
| 2023-02-02 | $9.10 | $9.10 | 502,900 | — | — |
| 2023-02-01 | $9.42 | $9.42 | 541,400 | — | — |
| 2023-01-31 | $8.89 | $8.89 | 486,300 | — | — |
| 2023-01-30 | $8.79 | $8.79 | 238,000 | — | — |
| 2023-01-27 | $9.20 | $9.20 | 163,500 | — | — |
| 2023-01-26 | $8.95 | $8.95 | 566,300 | — | — |
| 2023-01-25 | $8.72 | $8.72 | 347,600 | — | — |
| 2023-01-24 | $8.83 | $8.83 | 297,900 | — | — |
| 2023-01-23 | $8.78 | $8.78 | 802,000 | — | — |
| 2023-01-20 | $8.66 | $8.66 | 318,800 | — | — |
| 2023-01-19 | $8.59 | $8.59 | 191,900 | — | — |
| 2023-01-18 | $8.67 | $8.67 | 232,600 | — | — |
| 2023-01-17 | $8.78 | $8.78 | 240,400 | — | — |
| 2023-01-13 | $8.92 | $8.92 | 410,100 | — | — |
| 2023-01-12 | $8.68 | $8.68 | 257,600 | — | — |
| 2023-01-11 | $8.63 | $8.63 | 313,700 | — | — |
| 2023-01-10 | $8.54 | $8.54 | 495,600 | — | — |
| 2023-01-09 | $8.07 | $8.07 | 635,700 | — | — |
| 2023-01-06 | $7.79 | $7.79 | 305,600 | — | — |
| 2023-01-05 | $7.93 | $7.93 | 491,700 | — | — |
| 2023-01-04 | $8.25 | $8.25 | 661,100 | — | — |
| 2023-01-03 | $7.49 | $7.49 | 961,400 | — | — |