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
- 2015-07-20 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 | $10.73 | $10.73 | 113,200 | — | — |
| 2023-12-28 | $10.89 | $10.89 | 49,200 | — | — |
| 2023-12-27 | $10.91 | $10.91 | 80,900 | — | — |
| 2023-12-26 | $11.16 | $11.16 | 36,400 | — | — |
| 2023-12-22 | $11.05 | $11.05 | 55,300 | — | — |
| 2023-12-21 | $11.04 | $11.04 | 80,200 | — | — |
| 2023-12-20 | $10.80 | $10.80 | 115,900 | — | — |
| 2023-12-19 | $10.63 | $10.63 | 103,700 | — | — |
| 2023-12-18 | $10.07 | $10.07 | 121,500 | — | — |
| 2023-12-15 | $10.02 | $10.02 | 270,300 | — | — |
| 2023-12-14 | $10.17 | $10.17 | 171,000 | — | — |
| 2023-12-13 | $9.86 | $9.86 | 178,500 | — | — |
| 2023-12-12 | $9.89 | $9.89 | 88,300 | — | — |
| 2023-12-11 | $9.98 | $9.98 | 185,000 | — | — |
| 2023-12-08 | $10.31 | $10.31 | 125,700 | — | — |
| 2023-12-07 | $10.08 | $10.08 | 139,600 | — | — |
| 2023-12-06 | $10.75 | $10.75 | 186,800 | — | — |
| 2023-12-05 | $11.85 | $11.85 | 117,200 | — | — |
| 2023-12-04 | $11.88 | $11.88 | 91,900 | — | — |
| 2023-12-01 | $11.86 | $11.86 | 58,800 | — | — |
| 2023-11-30 | $11.60 | $11.60 | 23,500 | — | — |
| 2023-11-29 | $11.81 | $11.81 | 48,600 | — | — |
| 2023-11-28 | $11.63 | $11.63 | 29,200 | — | — |
| 2023-11-27 | $11.79 | $11.79 | 37,100 | — | — |
| 2023-11-24 | $11.90 | $11.90 | 10,500 | — | — |
| 2023-11-22 | $11.86 | $11.86 | 60,400 | — | — |
| 2023-11-21 | $11.75 | $11.75 | 48,800 | — | — |
| 2023-11-20 | $12.03 | $12.03 | 60,200 | — | — |
| 2023-11-17 | $11.72 | $11.72 | 62,200 | — | — |
| 2023-11-16 | $11.53 | $11.53 | 44,200 | — | — |
| 2023-11-15 | $11.72 | $11.72 | 58,800 | — | — |
| 2023-11-14 | $11.71 | $11.71 | 78,200 | — | — |
| 2023-11-13 | $10.78 | $10.78 | 36,900 | — | — |
| 2023-11-10 | $10.80 | $10.80 | 76,800 | — | — |
| 2023-11-09 | $10.38 | $10.38 | 70,400 | — | — |
| 2023-11-08 | $10.91 | $10.91 | 60,000 | — | — |
| 2023-11-07 | $10.92 | $10.92 | 62,700 | — | — |
| 2023-11-06 | $10.75 | $10.75 | 101,200 | — | — |
| 2023-11-03 | $10.85 | $10.85 | 94,900 | — | — |
| 2023-11-02 | $10.50 | $10.50 | 95,000 | — | — |
| 2023-11-01 | $10.59 | $10.59 | 69,600 | — | — |
| 2023-10-31 | $10.91 | $10.91 | 77,800 | — | — |
| 2023-10-30 | $10.90 | $10.90 | 53,700 | — | — |
| 2023-10-27 | $10.74 | $10.74 | 47,900 | — | — |
| 2023-10-26 | $11.28 | $11.28 | 59,200 | — | — |
| 2023-10-25 | $11.22 | $11.22 | 59,400 | — | — |
| 2023-10-24 | $11.06 | $11.06 | 87,400 | — | — |
| 2023-10-23 | $11.82 | $11.82 | 51,600 | — | — |
| 2023-10-20 | $11.81 | $11.81 | 66,200 | — | — |
| 2023-10-19 | $11.93 | $11.93 | 133,600 | — | — |
| 2023-10-18 | $12.27 | $12.27 | 39,300 | — | — |
| 2023-10-17 | $12.36 | $12.36 | 82,600 | — | — |
| 2023-10-16 | $12.41 | $12.41 | 36,400 | — | — |
| 2023-10-13 | $12.07 | $12.07 | 29,200 | — | — |
| 2023-10-12 | $12.17 | $12.17 | 36,500 | — | — |
| 2023-10-11 | $12.52 | $12.52 | 31,200 | — | — |
| 2023-10-10 | $12.64 | $12.64 | 51,700 | — | — |
| 2023-10-09 | $12.75 | $12.75 | 38,000 | — | — |
| 2023-10-06 | $12.59 | $12.59 | 74,800 | — | — |
| 2023-10-05 | $12.58 | $12.58 | 65,100 | — | — |
| 2023-10-04 | $12.76 | $12.76 | 42,400 | — | — |
| 2023-10-03 | $12.66 | $12.66 | 47,700 | — | — |
| 2023-10-02 | $12.70 | $12.70 | 43,000 | — | — |
| 2023-09-29 | $13.01 | $13.01 | 52,600 | — | — |
| 2023-09-28 | $13.14 | $13.14 | 33,900 | — | — |
| 2023-09-27 | $13.16 | $13.16 | 37,600 | — | — |
| 2023-09-26 | $13.09 | $13.09 | 27,700 | — | — |
| 2023-09-25 | $13.17 | $13.17 | 35,900 | — | — |
| 2023-09-22 | $13.23 | $13.23 | 69,000 | — | — |
| 2023-09-21 | $13.00 | $13.00 | 116,500 | — | — |
| 2023-09-20 | $12.63 | $12.63 | 75,700 | — | — |
| 2023-09-19 | $13.15 | $13.15 | 45,300 | — | — |
| 2023-09-18 | $13.07 | $13.07 | 72,700 | — | — |
| 2023-09-15 | $13.23 | $13.23 | 119,800 | — | — |
| 2023-09-14 | $13.64 | $13.64 | 29,600 | — | — |
| 2023-09-13 | $13.35 | $13.35 | 35,000 | — | — |
| 2023-09-12 | $13.39 | $13.39 | 23,300 | — | — |
| 2023-09-11 | $13.48 | $13.48 | 57,300 | — | — |
| 2023-09-08 | $13.64 | $13.64 | 44,300 | — | — |
| 2023-09-07 | $14.13 | $14.13 | 77,000 | — | — |
| 2023-09-06 | $13.93 | $13.93 | 69,200 | — | — |
| 2023-09-05 | $13.90 | $13.90 | 49,600 | — | — |
| 2023-09-01 | $14.14 | $14.14 | 41,200 | — | — |
| 2023-08-31 | $14.09 | $14.09 | 39,100 | — | — |
| 2023-08-30 | $14.41 | $14.41 | 41,200 | — | — |
| 2023-08-29 | $14.29 | $14.29 | 42,600 | — | — |
| 2023-08-28 | $13.78 | $13.78 | 44,100 | — | — |
| 2023-08-25 | $14.00 | $14.00 | 34,800 | — | — |
| 2023-08-24 | $14.03 | $14.03 | 64,400 | — | — |
| 2023-08-23 | $14.01 | $14.01 | 63,700 | — | — |
| 2023-08-22 | $13.60 | $13.60 | 59,900 | — | — |
| 2023-08-21 | $13.86 | $13.86 | 51,200 | — | — |
| 2023-08-18 | $14.45 | $14.45 | 47,200 | — | — |
| 2023-08-17 | $14.70 | $14.70 | 47,300 | — | — |
| 2023-08-16 | $14.47 | $14.47 | 44,100 | — | — |
| 2023-08-15 | $14.91 | $14.91 | 52,300 | — | — |
| 2023-08-14 | $14.77 | $14.77 | 36,900 | — | — |
| 2023-08-11 | $14.52 | $14.52 | 58,800 | — | — |
| 2023-08-10 | $14.34 | $14.34 | 45,800 | — | — |
| 2023-08-09 | $14.36 | $14.36 | 34,600 | — | — |
| 2023-08-08 | $14.66 | $14.66 | 40,900 | — | — |
| 2023-08-07 | $14.70 | $14.70 | 42,600 | — | — |
| 2023-08-04 | $14.56 | $14.56 | 42,400 | — | — |
| 2023-08-03 | $15.03 | $15.03 | 51,200 | — | — |
| 2023-08-02 | $14.88 | $14.88 | 53,600 | — | — |
| 2023-08-01 | $15.04 | $15.04 | 62,300 | — | — |
| 2023-07-31 | $15.00 | $15.00 | 65,700 | — | — |
| 2023-07-28 | $14.82 | $14.82 | 57,800 | — | — |
| 2023-07-27 | $14.60 | $14.60 | 103,900 | — | — |
| 2023-07-26 | $14.55 | $14.55 | 45,900 | — | — |
| 2023-07-25 | $14.35 | $14.35 | 63,500 | — | — |
| 2023-07-24 | $14.33 | $14.33 | 66,800 | — | — |
| 2023-07-21 | $14.48 | $14.48 | 83,400 | — | — |
| 2023-07-20 | $14.39 | $14.39 | 55,200 | — | — |
| 2023-07-19 | $14.64 | $14.64 | 48,600 | — | — |
| 2023-07-18 | $14.72 | $14.72 | 51,400 | — | — |
| 2023-07-17 | $14.49 | $14.49 | 67,500 | — | — |
| 2023-07-14 | $14.86 | $14.86 | 47,700 | — | — |
| 2023-07-13 | $15.22 | $15.22 | 85,700 | — | — |
| 2023-07-12 | $14.90 | $14.90 | 97,900 | — | — |
| 2023-07-11 | $14.27 | $14.27 | 50,600 | — | — |
| 2023-07-10 | $14.50 | $14.50 | 43,600 | — | — |
| 2023-07-07 | $14.48 | $14.48 | 107,600 | — | — |
| 2023-07-06 | $14.16 | $14.16 | 62,400 | — | — |
| 2023-07-05 | $14.38 | $14.38 | 79,400 | — | — |
| 2023-07-03 | $14.92 | $14.92 | 24,200 | — | — |
| 2023-06-30 | $14.97 | $14.97 | 50,000 | — | — |
| 2023-06-29 | $15.00 | $15.00 | 56,100 | — | — |
| 2023-06-28 | $15.06 | $15.06 | 71,000 | — | — |
| 2023-06-27 | $15.24 | $15.24 | 128,400 | — | — |
| 2023-06-26 | $15.39 | $15.39 | 189,700 | — | — |
| 2023-06-23 | $14.57 | $14.57 | 326,700 | — | — |
| 2023-06-22 | $14.36 | $14.36 | 70,200 | — | — |
| 2023-06-21 | $14.54 | $14.54 | 85,300 | — | — |
| 2023-06-20 | $14.38 | $14.38 | 84,600 | — | — |
| 2023-06-16 | $14.38 | $14.38 | 365,900 | — | — |
| 2023-06-15 | $14.27 | $14.27 | 156,500 | — | — |
| 2023-06-14 | $13.61 | $13.61 | 70,600 | — | — |
| 2023-06-13 | $13.57 | $13.57 | 75,000 | — | — |
| 2023-06-12 | $13.28 | $13.28 | 86,300 | — | — |
| 2023-06-09 | $13.70 | $13.70 | 128,500 | — | — |
| 2023-06-08 | $13.32 | $13.32 | 57,300 | — | — |
| 2023-06-07 | $13.44 | $13.44 | 94,600 | — | — |
| 2023-06-06 | $12.97 | $12.97 | 159,600 | — | — |
| 2023-06-05 | $13.07 | $13.07 | 67,800 | — | — |
| 2023-06-02 | $13.13 | $13.13 | 148,700 | — | — |
| 2023-06-01 | $13.50 | $13.50 | 79,400 | — | — |
| 2023-05-31 | $13.32 | $13.32 | 136,600 | — | — |
| 2023-05-30 | $13.25 | $13.25 | 83,000 | — | — |
| 2023-05-26 | $12.94 | $12.94 | 59,700 | — | — |
| 2023-05-25 | $12.69 | $12.69 | 89,900 | — | — |
| 2023-05-24 | $12.70 | $12.70 | 154,800 | — | — |
| 2023-05-23 | $13.08 | $13.08 | 122,600 | — | — |
| 2023-05-22 | $13.42 | $13.42 | 49,200 | — | — |
| 2023-05-19 | $13.26 | $13.26 | 63,000 | — | — |
| 2023-05-18 | $13.41 | $13.41 | 139,200 | — | — |
| 2023-05-17 | $13.59 | $13.59 | 64,100 | — | — |
| 2023-05-16 | $13.58 | $13.58 | 81,300 | — | — |
| 2023-05-15 | $13.20 | $13.20 | 127,100 | — | — |
| 2023-05-12 | $12.93 | $12.93 | 167,600 | — | — |
| 2023-05-11 | $12.86 | $12.86 | 194,100 | — | — |
| 2023-05-10 | $12.89 | $12.89 | 210,800 | — | — |
| 2023-05-09 | $12.58 | $12.58 | 311,100 | — | — |
| 2023-05-08 | $11.81 | $11.81 | 564,400 | — | — |
| 2023-05-05 | $11.98 | $11.98 | 186,100 | — | — |
| 2023-05-04 | $11.96 | $11.96 | 48,300 | — | — |
| 2023-05-03 | $12.23 | $12.23 | 62,500 | — | — |
| 2023-05-02 | $12.39 | $12.39 | 101,800 | — | — |
| 2023-05-01 | $12.30 | $12.30 | 34,600 | — | — |
| 2023-04-28 | $12.30 | $12.30 | 39,400 | — | — |
| 2023-04-27 | $12.53 | $12.53 | 36,300 | — | — |
| 2023-04-26 | $12.27 | $12.27 | 55,900 | — | — |
| 2023-04-25 | $12.50 | $12.50 | 43,500 | — | — |
| 2023-04-24 | $12.79 | $12.79 | 89,800 | — | — |
| 2023-04-21 | $12.31 | $12.31 | 75,200 | — | — |
| 2023-04-20 | $12.47 | $12.47 | 31,500 | — | — |
| 2023-04-19 | $12.48 | $12.48 | 103,000 | — | — |
| 2023-04-18 | $12.68 | $12.68 | 77,800 | — | — |
| 2023-04-17 | $12.51 | $12.51 | 143,000 | — | — |
| 2023-04-14 | $12.07 | $12.07 | 77,900 | — | — |
| 2023-04-13 | $12.34 | $12.34 | 52,800 | — | — |
| 2023-04-12 | $12.42 | $12.42 | 33,200 | — | — |
| 2023-04-11 | $12.84 | $12.84 | 56,500 | — | — |
| 2023-04-10 | $12.84 | $12.84 | 73,400 | — | — |
| 2023-04-06 | $12.80 | $12.80 | 65,500 | — | — |
| 2023-04-05 | $12.88 | $12.88 | 97,300 | — | — |
| 2023-04-04 | $12.46 | $12.46 | 58,300 | — | — |
| 2023-04-03 | $12.52 | $12.52 | 103,100 | — | — |
| 2023-03-31 | $12.51 | $12.51 | 87,500 | — | — |
| 2023-03-30 | $12.46 | $12.46 | 38,700 | — | — |
| 2023-03-29 | $12.64 | $12.64 | 36,600 | — | — |
| 2023-03-28 | $12.40 | $12.40 | 122,200 | — | — |
| 2023-03-27 | $12.51 | $12.51 | 29,400 | — | — |
| 2023-03-24 | $12.42 | $12.42 | 93,200 | — | — |
| 2023-03-23 | $12.09 | $12.09 | 57,200 | — | — |
| 2023-03-22 | $12.34 | $12.34 | 40,400 | — | — |
| 2023-03-21 | $12.66 | $12.66 | 60,800 | — | — |
| 2023-03-20 | $12.31 | $12.31 | 115,000 | — | — |
| 2023-03-17 | $12.58 | $12.58 | 191,700 | — | — |
| 2023-03-16 | $12.46 | $12.46 | 213,200 | — | — |
| 2023-03-15 | $12.47 | $12.47 | 195,600 | — | — |
| 2023-03-14 | $12.04 | $12.04 | 80,600 | — | — |
| 2023-03-13 | $11.95 | $11.95 | 80,600 | — | — |
| 2023-03-10 | $12.17 | $12.17 | 100,300 | — | — |
| 2023-03-09 | $12.60 | $12.60 | 78,800 | — | — |
| 2023-03-08 | $13.15 | $13.15 | 49,600 | — | — |
| 2023-03-07 | $12.95 | $12.95 | 45,700 | — | — |
| 2023-03-06 | $12.99 | $12.99 | 93,700 | — | — |
| 2023-03-03 | $13.17 | $13.17 | 127,000 | — | — |
| 2023-03-02 | $13.29 | $13.29 | 31,800 | — | — |
| 2023-03-01 | $13.07 | $13.07 | 44,000 | — | — |
| 2023-02-28 | $13.09 | $13.09 | 50,700 | — | — |
| 2023-02-27 | $13.14 | $13.14 | 34,600 | — | — |
| 2023-02-24 | $12.90 | $12.90 | 60,300 | — | — |
| 2023-02-23 | $13.13 | $13.13 | 45,100 | — | — |
| 2023-02-22 | $13.25 | $13.25 | 101,800 | — | — |
| 2023-02-21 | $13.14 | $13.14 | 79,700 | — | — |
| 2023-02-17 | $13.81 | $13.81 | 47,700 | — | — |
| 2023-02-16 | $13.62 | $13.62 | 58,300 | — | — |
| 2023-02-15 | $14.12 | $14.12 | 106,700 | — | — |
| 2023-02-14 | $13.24 | $13.24 | 122,200 | — | — |
| 2023-02-13 | $13.26 | $13.26 | 59,400 | — | — |
| 2023-02-10 | $13.16 | $13.16 | 47,100 | — | — |
| 2023-02-09 | $13.56 | $13.56 | 30,400 | — | — |
| 2023-02-08 | $13.97 | $13.97 | 70,500 | — | — |
| 2023-02-07 | $14.54 | $14.54 | 37,300 | — | — |
| 2023-02-06 | $14.57 | $14.57 | 38,800 | — | — |
| 2023-02-03 | $15.18 | $15.18 | 29,700 | — | — |
| 2023-02-02 | $15.22 | $15.22 | 34,700 | — | — |
| 2023-02-01 | $14.86 | $14.86 | 42,200 | — | — |
| 2023-01-31 | $14.37 | $14.37 | 66,300 | — | — |
| 2023-01-30 | $14.09 | $14.09 | 30,400 | — | — |
| 2023-01-27 | $14.52 | $14.52 | 20,700 | — | — |
| 2023-01-26 | $14.54 | $14.54 | 34,400 | — | — |
| 2023-01-25 | $14.40 | $14.40 | 27,300 | — | — |
| 2023-01-24 | $14.13 | $14.13 | 49,900 | — | — |
| 2023-01-23 | $14.05 | $14.05 | 64,200 | — | — |
| 2023-01-20 | $14.23 | $14.23 | 52,300 | — | — |
| 2023-01-19 | $14.16 | $14.16 | 41,400 | — | — |
| 2023-01-18 | $14.54 | $14.54 | 53,500 | — | — |
| 2023-01-17 | $14.07 | $14.07 | 250,000 | — | — |
| 2023-01-13 | $14.13 | $14.13 | 53,800 | — | — |
| 2023-01-12 | $13.62 | $13.62 | 56,000 | — | — |
| 2023-01-11 | $13.46 | $13.46 | 19,400 | — | — |
| 2023-01-10 | $13.33 | $13.33 | 56,700 | — | — |
| 2023-01-09 | $13.57 | $13.57 | 103,700 | — | — |
| 2023-01-06 | $13.48 | $13.48 | 76,000 | — | — |
| 2023-01-05 | $13.43 | $13.43 | 34,300 | — | — |
| 2023-01-04 | $13.50 | $13.50 | 55,100 | — | — |
| 2023-01-03 | $13.69 | $13.69 | 66,900 | — | — |