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
- 2017-11-07 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 | $13.90 | $16.48 | 37,400 | — | — |
| 2023-12-28 | $13.93 | $16.52 | 45,600 | — | — |
| 2023-12-27 | $13.93 | $16.52 | 62,100 | — | — |
| 2023-12-26 | $13.42 | $15.91 | 31,500 | — | — |
| 2023-12-22 | $13.39 | $15.88 | 8,500 | — | — |
| 2023-12-21 | $13.37 | $15.85 | 12,300 | — | — |
| 2023-12-20 | $13.37 | $15.85 | 20,200 | — | — |
| 2023-12-19 | $13.36 | $15.84 | 77,400 | — | — |
| 2023-12-18 | $13.40 | $15.89 | 23,700 | — | — |
| 2023-12-15 | $13.38 | $15.86 | 14,300 | — | — |
| 2023-12-14 | $13.40 | $15.89 | 40,800 | — | — |
| 2023-12-13 | $13.14 | $15.58 | 77,100 | — | — |
| 2023-12-12 | $12.99 | $15.40 | 14,600 | — | — |
| 2023-12-11 | $13.00 | $15.42 | 8,200 | — | — |
| 2023-12-08 | $13.08 | $15.51 | 18,500 | — | — |
| 2023-12-07 | $13.07 | $15.50 | 4,900 | — | — |
| 2023-12-06 | $13.06 | $15.49 | 9,100 | — | — |
| 2023-12-05 | $13.10 | $15.53 | 12,100 | — | — |
| 2023-12-04 | $13.00 | $15.42 | 13,500 | — | — |
| 2023-12-01 | $13.10 | $15.53 | 17,600 | — | — |
| 2023-11-30 | $13.11 | $15.55 | 15,300 | — | — |
| 2023-11-29 | $13.15 | $15.59 | 22,300 | — | — |
| 2023-11-28 | $13.15 | $15.59 | 46,300 | — | — |
| 2023-11-27 | $13.22 | $15.68 | 21,100 | — | — |
| 2023-11-24 | $13.49 | $16.00 | 6,500 | — | — |
| 2023-11-22 | $12.85 | $15.24 | 60,100 | — | — |
| 2023-11-21 | $12.85 | $15.24 | 40,800 | — | — |
| 2023-11-20 | $12.90 | $15.30 | 32,200 | — | — |
| 2023-11-17 | $13.00 | $15.42 | 16,800 | — | — |
| 2023-11-16 | $12.69 | $15.05 | 20,800 | — | — |
| 2023-11-15 | $12.54 | $14.87 | 14,000 | — | — |
| 2023-11-14 | $12.24 | $14.51 | 23,800 | — | — |
| 2023-11-13 | $11.37 | $13.48 | 7,400 | — | — |
| 2023-11-10 | $10.98 | $13.02 | 7,800 | — | — |
| 2023-11-09 | $10.97 | $12.86 | 35,000 | — | — |
| 2023-11-08 | $10.90 | $12.78 | 15,800 | — | — |
| 2023-11-07 | $10.95 | $12.84 | 14,900 | — | — |
| 2023-11-06 | $10.92 | $12.80 | 13,200 | — | — |
| 2023-11-03 | $10.92 | $12.80 | 11,600 | — | — |
| 2023-11-02 | $10.22 | $11.98 | 54,900 | — | — |
| 2023-11-01 | $10.00 | $11.72 | 7,500 | — | — |
| 2023-10-31 | $10.00 | $11.72 | 14,200 | — | — |
| 2023-10-30 | $10.09 | $11.83 | 8,100 | — | — |
| 2023-10-27 | $9.56 | $11.21 | 12,300 | — | — |
| 2023-10-26 | $9.11 | $10.68 | 88,500 | — | — |
| 2023-10-25 | $9.37 | $10.98 | 1,700 | — | — |
| 2023-10-24 | $9.25 | $10.84 | 3,100 | — | — |
| 2023-10-23 | $9.17 | $10.75 | 6,500 | — | — |
| 2023-10-20 | $9.38 | $11.00 | 15,900 | — | — |
| 2023-10-19 | $9.74 | $11.42 | 2,000 | — | — |
| 2023-10-18 | $9.71 | $11.38 | 4,100 | — | — |
| 2023-10-17 | $9.74 | $11.42 | 22,600 | — | — |
| 2023-10-16 | $9.83 | $11.52 | 5,400 | — | — |
| 2023-10-13 | $9.83 | $11.52 | 1,000 | — | — |
| 2023-10-12 | $9.91 | $11.62 | 800 | — | — |
| 2023-10-11 | $9.90 | $11.61 | 3,000 | — | — |
| 2023-10-10 | $9.95 | $11.66 | 1,400 | — | — |
| 2023-10-09 | $9.80 | $11.49 | 6,100 | — | — |
| 2023-10-06 | $9.76 | $11.44 | 7,700 | — | — |
| 2023-10-05 | $9.81 | $11.50 | 9,300 | — | — |
| 2023-10-04 | $9.81 | $11.50 | 2,800 | — | — |
| 2023-10-03 | $9.83 | $11.52 | 11,200 | — | — |
| 2023-10-02 | $9.93 | $11.64 | 9,400 | — | — |
| 2023-09-29 | $9.80 | $11.48 | 58,500 | — | — |
| 2023-09-28 | $9.99 | $11.71 | 7,900 | — | — |
| 2023-09-27 | $10.09 | $11.83 | 4,900 | — | — |
| 2023-09-26 | $10.10 | $11.84 | 25,000 | — | — |
| 2023-09-25 | $10.39 | $12.18 | 1,500 | — | — |
| 2023-09-22 | $10.47 | $12.27 | 7,600 | — | — |
| 2023-09-21 | $10.51 | $12.32 | 9,500 | — | — |
| 2023-09-20 | $10.63 | $12.46 | 16,400 | — | — |
| 2023-09-19 | $10.90 | $12.78 | 7,800 | — | — |
| 2023-09-18 | $10.88 | $12.75 | 7,700 | — | — |
| 2023-09-15 | $11.00 | $12.90 | 56,700 | — | — |
| 2023-09-14 | $11.65 | $13.66 | 3,100 | — | — |
| 2023-09-13 | $11.56 | $13.55 | 7,200 | — | — |
| 2023-09-12 | $11.57 | $13.56 | 3,300 | — | — |
| 2023-09-11 | $11.62 | $13.62 | 5,600 | — | — |
| 2023-09-08 | $11.73 | $13.75 | 6,400 | — | — |
| 2023-09-07 | $11.45 | $13.42 | 4,100 | — | — |
| 2023-09-06 | $11.47 | $13.45 | 13,200 | — | — |
| 2023-09-05 | $11.79 | $13.82 | 700 | — | — |
| 2023-09-01 | $11.70 | $13.72 | 10,300 | — | — |
| 2023-08-31 | $11.70 | $13.72 | 7,300 | — | — |
| 2023-08-30 | $11.70 | $13.72 | 600 | — | — |
| 2023-08-29 | $11.81 | $13.84 | 15,900 | — | — |
| 2023-08-28 | $11.60 | $13.60 | 4,600 | — | — |
| 2023-08-25 | $11.52 | $13.51 | 1,400 | — | — |
| 2023-08-24 | $11.82 | $13.86 | 2,900 | — | — |
| 2023-08-23 | $11.80 | $13.83 | 6,100 | — | — |
| 2023-08-22 | $11.79 | $13.82 | 5,500 | — | — |
| 2023-08-21 | $11.90 | $13.95 | 3,600 | — | — |
| 2023-08-18 | $11.93 | $13.99 | 6,100 | — | — |
| 2023-08-17 | $11.96 | $14.02 | 5,400 | — | — |
| 2023-08-16 | $11.98 | $14.04 | 6,700 | — | — |
| 2023-08-15 | $12.05 | $14.13 | 7,300 | — | — |
| 2023-08-14 | $12.27 | $14.38 | 5,000 | — | — |
| 2023-08-11 | $12.30 | $14.42 | 11,900 | — | — |
| 2023-08-10 | $12.45 | $14.45 | 17,600 | — | — |
| 2023-08-09 | $12.57 | $14.59 | 5,400 | — | — |
| 2023-08-08 | $12.71 | $14.75 | 13,200 | — | — |
| 2023-08-07 | $12.98 | $15.06 | 34,100 | — | — |
| 2023-08-04 | $12.78 | $14.83 | 7,200 | — | — |
| 2023-08-03 | $12.59 | $14.61 | 5,500 | — | — |
| 2023-08-02 | $12.62 | $14.65 | 11,300 | — | — |
| 2023-08-01 | $12.39 | $14.38 | 24,400 | — | — |
| 2023-07-31 | $11.90 | $13.81 | 16,700 | — | — |
| 2023-07-28 | $11.90 | $13.81 | 10,500 | — | — |
| 2023-07-27 | $11.41 | $13.24 | 2,800 | — | — |
| 2023-07-26 | $11.24 | $13.04 | 5,000 | — | — |
| 2023-07-25 | $10.78 | $12.51 | 4,000 | — | — |
| 2023-07-24 | $10.80 | $12.53 | 6,200 | — | — |
| 2023-07-21 | $10.55 | $12.24 | 6,200 | — | — |
| 2023-07-20 | $10.68 | $12.39 | 11,000 | — | — |
| 2023-07-19 | $10.80 | $12.53 | 8,100 | — | — |
| 2023-07-18 | $10.56 | $12.26 | 5,300 | — | — |
| 2023-07-17 | $10.15 | $11.78 | 12,100 | — | — |
| 2023-07-14 | $10.26 | $11.91 | 6,600 | — | — |
| 2023-07-13 | $10.46 | $12.14 | 5,000 | — | — |
| 2023-07-12 | $10.20 | $11.84 | 4,000 | — | — |
| 2023-07-11 | $10.00 | $11.61 | 19,200 | — | — |
| 2023-07-10 | $9.95 | $11.55 | 13,800 | — | — |
| 2023-07-07 | $9.95 | $11.55 | 5,400 | — | — |
| 2023-07-06 | $9.87 | $11.45 | 14,900 | — | — |
| 2023-07-05 | $9.97 | $11.57 | 9,200 | — | — |
| 2023-07-03 | $9.95 | $11.55 | 2,400 | — | — |
| 2023-06-30 | $9.80 | $11.37 | 19,900 | — | — |
| 2023-06-29 | $9.85 | $11.43 | 20,000 | — | — |
| 2023-06-28 | $9.88 | $11.46 | 8,100 | — | — |
| 2023-06-27 | $9.94 | $11.54 | 10,500 | — | — |
| 2023-06-26 | $9.88 | $11.47 | 1,800 | — | — |
| 2023-06-23 | $9.72 | $11.28 | 15,800 | — | — |
| 2023-06-22 | $9.93 | $11.52 | 13,700 | — | — |
| 2023-06-21 | $10.05 | $11.66 | 19,900 | — | — |
| 2023-06-20 | $10.09 | $11.71 | 14,200 | — | — |
| 2023-06-16 | $10.12 | $11.74 | 37,400 | — | — |
| 2023-06-15 | $10.19 | $11.83 | 18,400 | — | — |
| 2023-06-14 | $10.06 | $11.68 | 26,500 | — | — |
| 2023-06-13 | $9.95 | $11.55 | 29,700 | — | — |
| 2023-06-12 | $9.77 | $11.34 | 31,300 | — | — |
| 2023-06-09 | $9.91 | $11.50 | 30,400 | — | — |
| 2023-06-08 | $10.10 | $11.72 | 35,300 | — | — |
| 2023-06-07 | $10.10 | $11.72 | 40,700 | — | — |
| 2023-06-06 | $10.00 | $11.61 | 14,100 | — | — |
| 2023-06-05 | $9.70 | $11.26 | 29,200 | — | — |
| 2023-06-02 | $9.94 | $11.54 | 19,700 | — | — |
| 2023-06-01 | $9.64 | $11.19 | 26,700 | — | — |
| 2023-05-31 | $9.64 | $11.19 | 24,400 | — | — |
| 2023-05-30 | $9.57 | $11.10 | 16,900 | — | — |
| 2023-05-26 | $9.57 | $11.11 | 21,500 | — | — |
| 2023-05-25 | $9.60 | $11.14 | 15,100 | — | — |
| 2023-05-24 | $9.65 | $11.20 | 46,700 | — | — |
| 2023-05-23 | $9.61 | $11.15 | 34,700 | — | — |
| 2023-05-22 | $9.47 | $10.99 | 36,200 | — | — |
| 2023-05-19 | $9.48 | $11.00 | 8,700 | — | — |
| 2023-05-18 | $9.46 | $10.98 | 22,500 | — | — |
| 2023-05-17 | $9.62 | $11.16 | 18,000 | — | — |
| 2023-05-16 | $8.95 | $10.39 | 12,500 | — | — |
| 2023-05-15 | $9.03 | $10.48 | 14,700 | — | — |
| 2023-05-12 | $9.05 | $10.50 | 13,300 | — | — |
| 2023-05-11 | $8.96 | $10.25 | 48,200 | — | — |
| 2023-05-10 | $9.11 | $10.43 | 13,700 | — | — |
| 2023-05-09 | $8.82 | $10.09 | 31,400 | — | — |
| 2023-05-08 | $8.72 | $9.98 | 41,600 | — | — |
| 2023-05-05 | $8.60 | $9.84 | 43,700 | — | — |
| 2023-05-04 | $8.18 | $9.36 | 44,300 | — | — |
| 2023-05-03 | $8.39 | $9.60 | 31,100 | — | — |
| 2023-05-02 | $8.30 | $9.50 | 37,900 | — | — |
| 2023-05-01 | $8.83 | $10.10 | 49,900 | — | — |
| 2023-04-28 | $9.35 | $10.70 | 50,000 | — | — |
| 2023-04-27 | $9.31 | $10.65 | 39,700 | — | — |
| 2023-04-26 | $9.22 | $10.55 | 53,700 | — | — |
| 2023-04-25 | $9.47 | $10.84 | 72,500 | — | — |
| 2023-04-24 | $10.50 | $12.02 | 66,500 | — | — |
| 2023-04-21 | $11.19 | $12.81 | 71,400 | — | — |
| 2023-04-20 | $11.66 | $13.34 | 66,400 | — | — |
| 2023-04-19 | $11.94 | $13.66 | 37,000 | — | — |
| 2023-04-18 | $12.03 | $13.77 | 25,100 | — | — |
| 2023-04-17 | $12.23 | $14.00 | 44,100 | — | — |
| 2023-04-14 | $12.18 | $13.94 | 44,100 | — | — |
| 2023-04-13 | $12.28 | $14.05 | 34,700 | — | — |
| 2023-04-12 | $12.31 | $14.09 | 95,600 | — | — |
| 2023-04-11 | $12.35 | $14.13 | 52,400 | — | — |
| 2023-04-10 | $12.40 | $14.19 | 45,600 | — | — |
| 2023-04-06 | $12.27 | $14.04 | 11,500 | — | — |
| 2023-04-05 | $12.29 | $14.06 | 24,000 | — | — |
| 2023-04-04 | $12.37 | $14.16 | 38,200 | — | — |
| 2023-04-03 | $12.55 | $14.36 | 46,600 | — | — |
| 2023-03-31 | $12.60 | $14.42 | 44,100 | — | — |
| 2023-03-30 | $12.76 | $14.60 | 32,000 | — | — |
| 2023-03-29 | $12.88 | $14.74 | 35,600 | — | — |
| 2023-03-28 | $12.77 | $14.61 | 41,700 | — | — |
| 2023-03-27 | $13.20 | $15.11 | 38,300 | — | — |
| 2023-03-24 | $13.44 | $15.38 | 38,700 | — | — |
| 2023-03-23 | $13.44 | $15.38 | 46,600 | — | — |
| 2023-03-22 | $13.46 | $15.40 | 36,300 | — | — |
| 2023-03-21 | $13.46 | $15.40 | 32,900 | — | — |
| 2023-03-20 | $13.38 | $15.31 | 36,200 | — | — |
| 2023-03-17 | $13.38 | $15.31 | 32,400 | — | — |
| 2023-03-16 | $13.38 | $15.31 | 85,000 | — | — |
| 2023-03-15 | $13.50 | $15.45 | 38,400 | — | — |
| 2023-03-14 | $13.69 | $15.66 | 38,800 | — | — |
| 2023-03-13 | $13.81 | $15.81 | 65,200 | — | — |
| 2023-03-10 | $15.18 | $17.37 | 86,600 | — | — |
| 2023-03-09 | $15.78 | $18.05 | 18,200 | — | — |
| 2023-03-08 | $15.78 | $18.05 | 24,600 | — | — |
| 2023-03-07 | $15.73 | $18.00 | 19,200 | — | — |
| 2023-03-06 | $15.80 | $18.08 | 9,400 | — | — |
| 2023-03-03 | $15.81 | $18.09 | 13,000 | — | — |
| 2023-03-02 | $15.79 | $18.07 | 17,200 | — | — |
| 2023-03-01 | $15.85 | $18.13 | 15,800 | — | — |
| 2023-02-28 | $15.80 | $18.08 | 19,600 | — | — |
| 2023-02-27 | $15.83 | $18.12 | 6,600 | — | — |
| 2023-02-24 | $15.95 | $18.25 | 4,800 | — | — |
| 2023-02-23 | $15.83 | $18.12 | 6,200 | — | — |
| 2023-02-22 | $15.80 | $18.08 | 26,400 | — | — |
| 2023-02-21 | $15.91 | $18.21 | 7,400 | — | — |
| 2023-02-17 | $15.85 | $18.13 | 31,400 | — | — |
| 2023-02-16 | $15.78 | $18.05 | 8,200 | — | — |
| 2023-02-15 | $15.76 | $18.04 | 8,800 | — | — |
| 2023-02-14 | $15.76 | $18.03 | 24,600 | — | — |
| 2023-02-13 | $15.76 | $18.04 | 15,800 | — | — |
| 2023-02-10 | $15.90 | $18.05 | 6,200 | — | — |
| 2023-02-09 | $15.99 | $18.15 | 8,200 | — | — |
| 2023-02-08 | $16.00 | $18.17 | 8,400 | — | — |
| 2023-02-07 | $16.00 | $18.17 | 40,200 | — | — |
| 2023-02-06 | $15.96 | $18.11 | 14,600 | — | — |
| 2023-02-03 | $15.96 | $18.11 | 14,200 | — | — |
| 2023-02-02 | $16.00 | $18.16 | 21,800 | — | — |
| 2023-02-01 | $15.96 | $18.12 | 20,400 | — | — |
| 2023-01-31 | $15.93 | $18.08 | 12,800 | — | — |
| 2023-01-30 | $16.00 | $18.17 | 3,800 | — | — |
| 2023-01-27 | $16.00 | $18.17 | 5,400 | — | — |
| 2023-01-26 | $16.00 | $18.17 | 64,600 | — | — |
| 2023-01-25 | $16.00 | $18.17 | 10,600 | — | — |
| 2023-01-24 | $15.98 | $18.14 | 24,800 | — | — |
| 2023-01-23 | $16.00 | $18.17 | 23,200 | — | — |
| 2023-01-20 | $16.00 | $18.17 | 9,400 | — | — |
| 2023-01-19 | $16.00 | $18.17 | 30,400 | — | — |
| 2023-01-18 | $16.20 | $18.39 | 14,000 | — | — |
| 2023-01-17 | $16.34 | $18.56 | 16,000 | — | — |
| 2023-01-13 | $16.50 | $18.73 | 1,800 | — | — |
| 2023-01-12 | $16.37 | $18.59 | 10,800 | — | — |
| 2023-01-11 | $16.33 | $18.53 | 24,400 | — | — |
| 2023-01-10 | $16.35 | $18.56 | 15,000 | — | — |
| 2023-01-09 | $15.78 | $17.91 | 12,200 | — | — |
| 2023-01-06 | $15.72 | $17.85 | 37,200 | — | — |
| 2023-01-05 | $15.16 | $17.21 | 3,000 | — | — |
| 2023-01-04 | $15.38 | $17.46 | 17,800 | — | — |
| 2023-01-03 | $15.21 | $17.26 | 14,600 | — | — |