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
- 2014-04-11 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 | $11.58 | $13.95 | 151,600 | — | — |
| 2023-12-28 | $11.62 | $14.00 | 75,600 | — | — |
| 2023-12-27 | $11.64 | $14.02 | 100,200 | — | — |
| 2023-12-26 | $11.53 | $13.89 | 126,800 | — | — |
| 2023-12-22 | $11.21 | $13.50 | 467,400 | — | — |
| 2023-12-21 | $11.39 | $13.72 | 174,000 | — | — |
| 2023-12-20 | $11.44 | $13.78 | 212,100 | — | — |
| 2023-12-19 | $11.59 | $13.96 | 318,900 | — | — |
| 2023-12-18 | $11.30 | $13.61 | 348,800 | — | — |
| 2023-12-15 | $11.29 | $13.60 | 457,000 | — | — |
| 2023-12-14 | $11.58 | $13.95 | 283,400 | — | — |
| 2023-12-13 | $11.60 | $13.97 | 554,400 | — | — |
| 2023-12-12 | $11.23 | $13.53 | 185,100 | — | — |
| 2023-12-11 | $10.97 | $13.21 | 205,300 | — | — |
| 2023-12-08 | $11.08 | $13.35 | 111,100 | — | — |
| 2023-12-07 | $11.14 | $13.42 | 193,300 | — | — |
| 2023-12-06 | $11.44 | $13.78 | 187,400 | — | — |
| 2023-12-05 | $11.44 | $13.78 | 315,700 | — | — |
| 2023-12-04 | $11.24 | $13.54 | 576,300 | — | — |
| 2023-12-01 | $9.87 | $11.89 | 495,800 | — | — |
| 2023-11-30 | $9.59 | $11.55 | 511,500 | — | — |
| 2023-11-29 | $9.75 | $11.74 | 256,000 | — | — |
| 2023-11-28 | $9.69 | $11.67 | 246,700 | — | — |
| 2023-11-27 | $10.35 | $12.32 | 275,500 | — | — |
| 2023-11-24 | $10.54 | $12.55 | 52,900 | — | — |
| 2023-11-22 | $10.32 | $12.29 | 154,500 | — | — |
| 2023-11-21 | $10.24 | $12.19 | 133,900 | — | — |
| 2023-11-20 | $10.47 | $12.47 | 158,700 | — | — |
| 2023-11-17 | $10.99 | $13.08 | 227,500 | — | — |
| 2023-11-16 | $10.53 | $12.54 | 224,300 | — | — |
| 2023-11-15 | $10.50 | $12.50 | 278,800 | — | — |
| 2023-11-14 | $10.17 | $12.11 | 239,600 | — | — |
| 2023-11-13 | $9.77 | $11.63 | 180,600 | — | — |
| 2023-11-10 | $9.66 | $11.50 | 214,900 | — | — |
| 2023-11-09 | $9.81 | $11.68 | 301,100 | — | — |
| 2023-11-08 | $12.04 | $14.34 | 172,400 | — | — |
| 2023-11-07 | $12.10 | $14.41 | 114,400 | — | — |
| 2023-11-06 | $12.23 | $14.56 | 139,400 | — | — |
| 2023-11-03 | $12.34 | $14.69 | 140,800 | — | — |
| 2023-11-02 | $11.83 | $14.09 | 117,100 | — | — |
| 2023-11-01 | $11.19 | $13.32 | 129,200 | — | — |
| 2023-10-31 | $10.92 | $13.00 | 242,500 | — | — |
| 2023-10-30 | $10.94 | $13.03 | 161,500 | — | — |
| 2023-10-27 | $10.77 | $12.82 | 158,300 | — | — |
| 2023-10-26 | $10.87 | $12.94 | 132,700 | — | — |
| 2023-10-25 | $10.83 | $12.89 | 171,900 | — | — |
| 2023-10-24 | $11.26 | $13.41 | 194,200 | — | — |
| 2023-10-23 | $11.28 | $13.43 | 140,600 | — | — |
| 2023-10-20 | $11.75 | $13.99 | 72,100 | — | — |
| 2023-10-19 | $11.81 | $14.06 | 85,100 | — | — |
| 2023-10-18 | $12.11 | $14.42 | 66,000 | — | — |
| 2023-10-17 | $12.30 | $14.64 | 134,100 | — | — |
| 2023-10-16 | $11.97 | $14.25 | 208,500 | — | — |
| 2023-10-13 | $11.77 | $14.01 | 82,500 | — | — |
| 2023-10-12 | $12.16 | $14.48 | 154,300 | — | — |
| 2023-10-11 | $11.76 | $14.00 | 139,700 | — | — |
| 2023-10-10 | $12.27 | $14.61 | 113,000 | — | — |
| 2023-10-09 | $12.30 | $14.64 | 116,300 | — | — |
| 2023-10-06 | $12.75 | $15.18 | 73,700 | — | — |
| 2023-10-05 | $12.91 | $15.37 | 104,700 | — | — |
| 2023-10-04 | $12.60 | $15.00 | 91,600 | — | — |
| 2023-10-03 | $12.66 | $15.07 | 76,200 | — | — |
| 2023-10-02 | $12.74 | $15.17 | 94,400 | — | — |
| 2023-09-29 | $12.77 | $15.20 | 174,100 | — | — |
| 2023-09-28 | $12.43 | $14.80 | 126,100 | — | — |
| 2023-09-27 | $12.76 | $15.19 | 84,300 | — | — |
| 2023-09-26 | $13.01 | $15.49 | 72,300 | — | — |
| 2023-09-25 | $13.22 | $15.74 | 72,000 | — | — |
| 2023-09-22 | $13.22 | $15.74 | 83,900 | — | — |
| 2023-09-21 | $13.20 | $15.72 | 171,500 | — | — |
| 2023-09-20 | $12.56 | $14.95 | 92,900 | — | — |
| 2023-09-19 | $12.49 | $14.87 | 111,900 | — | — |
| 2023-09-18 | $12.55 | $14.94 | 157,100 | — | — |
| 2023-09-15 | $12.62 | $15.03 | 424,800 | — | — |
| 2023-09-14 | $12.98 | $15.45 | 86,000 | — | — |
| 2023-09-13 | $12.96 | $15.43 | 112,200 | — | — |
| 2023-09-12 | $12.68 | $15.10 | 94,800 | — | — |
| 2023-09-11 | $12.71 | $15.13 | 85,100 | — | — |
| 2023-09-08 | $12.57 | $14.97 | 136,400 | — | — |
| 2023-09-07 | $12.48 | $14.86 | 290,000 | — | — |
| 2023-09-06 | $12.91 | $15.37 | 98,800 | — | — |
| 2023-09-05 | $13.43 | $15.99 | 115,900 | — | — |
| 2023-09-01 | $14.51 | $17.13 | 144,400 | — | — |
| 2023-08-31 | $13.95 | $16.47 | 162,400 | — | — |
| 2023-08-30 | $14.83 | $17.51 | 160,100 | — | — |
| 2023-08-29 | $14.81 | $17.49 | 81,000 | — | — |
| 2023-08-28 | $14.98 | $17.69 | 37,600 | — | — |
| 2023-08-25 | $14.98 | $17.69 | 28,900 | — | — |
| 2023-08-24 | $14.99 | $17.70 | 53,600 | — | — |
| 2023-08-23 | $15.25 | $18.01 | 52,600 | — | — |
| 2023-08-22 | $15.09 | $17.82 | 41,000 | — | — |
| 2023-08-21 | $14.96 | $17.66 | 70,700 | — | — |
| 2023-08-18 | $15.15 | $17.89 | 56,400 | — | — |
| 2023-08-17 | $14.95 | $17.65 | 52,000 | — | — |
| 2023-08-16 | $15.12 | $17.85 | 42,000 | — | — |
| 2023-08-15 | $14.99 | $17.70 | 30,100 | — | — |
| 2023-08-14 | $15.12 | $17.85 | 49,300 | — | — |
| 2023-08-11 | $15.29 | $18.05 | 39,800 | — | — |
| 2023-08-10 | $15.19 | $17.94 | 41,300 | — | — |
| 2023-08-09 | $15.17 | $17.91 | 42,100 | — | — |
| 2023-08-08 | $15.28 | $18.04 | 62,100 | — | — |
| 2023-08-07 | $14.97 | $17.68 | 208,800 | — | — |
| 2023-08-04 | $15.21 | $17.96 | 69,300 | — | — |
| 2023-08-03 | $14.91 | $17.61 | 52,300 | — | — |
| 2023-08-02 | $14.86 | $17.55 | 60,300 | — | — |
| 2023-08-01 | $14.83 | $17.51 | 56,100 | — | — |
| 2023-07-31 | $14.48 | $17.10 | 58,700 | — | — |
| 2023-07-28 | $14.37 | $16.97 | 55,100 | — | — |
| 2023-07-27 | $14.20 | $16.77 | 92,300 | — | — |
| 2023-07-26 | $14.78 | $17.45 | 51,300 | — | — |
| 2023-07-25 | $14.60 | $17.24 | 49,900 | — | — |
| 2023-07-24 | $15.08 | $17.81 | 36,100 | — | — |
| 2023-07-21 | $14.94 | $17.64 | 60,000 | — | — |
| 2023-07-20 | $14.76 | $17.43 | 33,400 | — | — |
| 2023-07-19 | $14.53 | $17.16 | 48,900 | — | — |
| 2023-07-18 | $14.32 | $16.91 | 53,400 | — | — |
| 2023-07-17 | $14.51 | $17.13 | 77,100 | — | — |
| 2023-07-14 | $14.58 | $17.22 | 65,300 | — | — |
| 2023-07-13 | $14.71 | $17.37 | 93,300 | — | — |
| 2023-07-12 | $14.63 | $17.27 | 72,800 | — | — |
| 2023-07-11 | $14.59 | $17.23 | 67,400 | — | — |
| 2023-07-10 | $14.27 | $16.85 | 81,100 | — | — |
| 2023-07-07 | $14.35 | $16.94 | 200,000 | — | — |
| 2023-07-06 | $14.53 | $17.16 | 105,700 | — | — |
| 2023-07-05 | $14.24 | $16.81 | 100,800 | — | — |
| 2023-07-03 | $13.76 | $16.25 | 43,900 | — | — |
| 2023-06-30 | $13.70 | $16.18 | 101,600 | — | — |
| 2023-06-29 | $13.57 | $16.02 | 54,400 | — | — |
| 2023-06-28 | $13.38 | $15.80 | 60,900 | — | — |
| 2023-06-27 | $13.51 | $15.95 | 58,100 | — | — |
| 2023-06-26 | $13.35 | $15.76 | 60,200 | — | — |
| 2023-06-23 | $13.47 | $15.91 | 770,400 | — | — |
| 2023-06-22 | $13.68 | $16.15 | 78,300 | — | — |
| 2023-06-21 | $13.48 | $15.92 | 88,500 | — | — |
| 2023-06-20 | $13.97 | $16.50 | 89,600 | — | — |
| 2023-06-16 | $13.82 | $16.32 | 214,700 | — | — |
| 2023-06-15 | $13.72 | $16.20 | 82,200 | — | — |
| 2023-06-14 | $13.65 | $16.12 | 79,800 | — | — |
| 2023-06-13 | $13.82 | $16.32 | 77,400 | — | — |
| 2023-06-12 | $13.73 | $16.21 | 48,900 | — | — |
| 2023-06-09 | $13.50 | $15.94 | 65,500 | — | — |
| 2023-06-08 | $13.86 | $16.37 | 73,800 | — | — |
| 2023-06-07 | $13.90 | $16.41 | 71,600 | — | — |
| 2023-06-06 | $13.58 | $16.03 | 71,600 | — | — |
| 2023-06-05 | $13.26 | $15.52 | 67,700 | — | — |
| 2023-06-02 | $13.75 | $16.09 | 83,200 | — | — |
| 2023-06-01 | $12.92 | $15.12 | 97,100 | — | — |
| 2023-05-31 | $13.30 | $15.56 | 86,000 | — | — |
| 2023-05-30 | $13.25 | $15.50 | 86,400 | — | — |
| 2023-05-26 | $13.20 | $15.45 | 55,900 | — | — |
| 2023-05-25 | $12.96 | $15.16 | 56,700 | — | — |
| 2023-05-24 | $13.06 | $15.28 | 84,300 | — | — |
| 2023-05-23 | $13.73 | $16.07 | 85,300 | — | — |
| 2023-05-22 | $14.14 | $16.55 | 71,800 | — | — |
| 2023-05-19 | $14.10 | $16.50 | 68,800 | — | — |
| 2023-05-18 | $13.87 | $16.23 | 70,100 | — | — |
| 2023-05-17 | $14.05 | $16.44 | 89,600 | — | — |
| 2023-05-16 | $13.77 | $16.11 | 61,500 | — | — |
| 2023-05-15 | $14.42 | $16.87 | 84,800 | — | — |
| 2023-05-12 | $14.05 | $16.44 | 68,900 | — | — |
| 2023-05-11 | $14.11 | $16.51 | 91,800 | — | — |
| 2023-05-10 | $14.08 | $16.47 | 92,400 | — | — |
| 2023-05-09 | $13.84 | $16.19 | 79,700 | — | — |
| 2023-05-08 | $14.37 | $16.81 | 69,200 | — | — |
| 2023-05-05 | $14.64 | $17.13 | 110,300 | — | — |
| 2023-05-04 | $14.31 | $16.74 | 131,900 | — | — |
| 2023-05-03 | $15.60 | $18.25 | 74,600 | — | — |
| 2023-05-02 | $15.62 | $18.28 | 60,400 | — | — |
| 2023-05-01 | $15.87 | $18.57 | 61,700 | — | — |
| 2023-04-28 | $15.56 | $18.21 | 121,500 | — | — |
| 2023-04-27 | $15.33 | $17.94 | 79,000 | — | — |
| 2023-04-26 | $15.35 | $17.96 | 77,700 | — | — |
| 2023-04-25 | $15.41 | $18.03 | 62,500 | — | — |
| 2023-04-24 | $15.64 | $18.30 | 88,600 | — | — |
| 2023-04-21 | $15.89 | $18.59 | 45,800 | — | — |
| 2023-04-20 | $15.61 | $18.27 | 103,000 | — | — |
| 2023-04-19 | $15.56 | $18.21 | 57,800 | — | — |
| 2023-04-18 | $15.69 | $18.36 | 47,200 | — | — |
| 2023-04-17 | $15.87 | $18.57 | 42,400 | — | — |
| 2023-04-14 | $15.69 | $18.36 | 94,800 | — | — |
| 2023-04-13 | $15.85 | $18.55 | 92,300 | — | — |
| 2023-04-12 | $15.23 | $17.82 | 78,300 | — | — |
| 2023-04-11 | $15.15 | $17.73 | 81,100 | — | — |
| 2023-04-10 | $14.96 | $17.50 | 73,800 | — | — |
| 2023-04-06 | $15.08 | $17.64 | 73,900 | — | — |
| 2023-04-05 | $14.64 | $17.13 | 132,500 | — | — |
| 2023-04-04 | $14.77 | $17.28 | 55,800 | — | — |
| 2023-04-03 | $15.14 | $17.72 | 82,500 | — | — |
| 2023-03-31 | $15.32 | $17.93 | 207,800 | — | — |
| 2023-03-30 | $15.02 | $17.57 | 46,500 | — | — |
| 2023-03-29 | $15.03 | $17.59 | 74,100 | — | — |
| 2023-03-28 | $14.68 | $17.18 | 136,300 | — | — |
| 2023-03-27 | $14.84 | $17.36 | 50,700 | — | — |
| 2023-03-24 | $14.68 | $17.18 | 77,500 | — | — |
| 2023-03-23 | $14.53 | $17.00 | 84,800 | — | — |
| 2023-03-22 | $14.78 | $17.29 | 113,500 | — | — |
| 2023-03-21 | $15.01 | $17.56 | 115,200 | — | — |
| 2023-03-20 | $14.87 | $17.40 | 142,000 | — | — |
| 2023-03-17 | $14.52 | $16.99 | 484,300 | — | — |
| 2023-03-16 | $15.13 | $17.70 | 138,100 | — | — |
| 2023-03-15 | $14.74 | $17.25 | 146,600 | — | — |
| 2023-03-14 | $15.40 | $18.02 | 95,200 | — | — |
| 2023-03-13 | $15.13 | $17.70 | 86,200 | — | — |
| 2023-03-10 | $15.29 | $17.89 | 118,200 | — | — |
| 2023-03-09 | $15.69 | $18.36 | 64,000 | — | — |
| 2023-03-08 | $15.90 | $18.60 | 110,000 | — | — |
| 2023-03-07 | $15.87 | $18.57 | 65,000 | — | — |
| 2023-03-06 | $15.75 | $18.43 | 144,100 | — | — |
| 2023-03-03 | $16.12 | $18.86 | 78,900 | — | — |
| 2023-03-02 | $16.00 | $18.72 | 71,500 | — | — |
| 2023-03-01 | $15.93 | $18.64 | 65,700 | — | — |
| 2023-02-28 | $15.71 | $18.38 | 186,800 | — | — |
| 2023-02-27 | $15.87 | $18.43 | 136,500 | — | — |
| 2023-02-24 | $15.52 | $18.02 | 91,400 | — | — |
| 2023-02-23 | $15.92 | $18.49 | 86,300 | — | — |
| 2023-02-22 | $15.72 | $18.25 | 97,500 | — | — |
| 2023-02-21 | $16.00 | $18.58 | 91,400 | — | — |
| 2023-02-17 | $16.37 | $19.01 | 80,100 | — | — |
| 2023-02-16 | $16.28 | $18.91 | 82,900 | — | — |
| 2023-02-15 | $16.30 | $18.93 | 50,500 | — | — |
| 2023-02-14 | $16.08 | $18.67 | 160,800 | — | — |
| 2023-02-13 | $15.84 | $18.39 | 87,500 | — | — |
| 2023-02-10 | $15.75 | $18.29 | 136,600 | — | — |
| 2023-02-09 | $15.90 | $18.46 | 207,300 | — | — |
| 2023-02-08 | $15.90 | $18.46 | 108,600 | — | — |
| 2023-02-07 | $16.05 | $18.64 | 266,700 | — | — |
| 2023-02-06 | $15.99 | $18.57 | 99,300 | — | — |
| 2023-02-03 | $16.26 | $18.88 | 130,900 | — | — |
| 2023-02-02 | $16.26 | $18.88 | 119,300 | — | — |
| 2023-02-01 | $15.89 | $18.45 | 114,200 | — | — |
| 2023-01-31 | $15.40 | $17.88 | 115,700 | — | — |
| 2023-01-30 | $15.10 | $17.53 | 64,500 | — | — |
| 2023-01-27 | $15.25 | $17.71 | 51,500 | — | — |
| 2023-01-26 | $15.29 | $17.76 | 39,100 | — | — |
| 2023-01-25 | $15.21 | $17.66 | 48,600 | — | — |
| 2023-01-24 | $15.15 | $17.59 | 58,500 | — | — |
| 2023-01-23 | $15.44 | $17.93 | 142,600 | — | — |
| 2023-01-20 | $15.33 | $17.80 | 110,500 | — | — |
| 2023-01-19 | $15.24 | $17.70 | 97,600 | — | — |
| 2023-01-18 | $14.87 | $17.27 | 119,300 | — | — |
| 2023-01-17 | $14.70 | $17.07 | 118,600 | — | — |
| 2023-01-13 | $14.69 | $17.06 | 135,600 | — | — |
| 2023-01-12 | $14.72 | $17.09 | 149,500 | — | — |
| 2023-01-11 | $14.52 | $16.86 | 157,200 | — | — |
| 2023-01-10 | $13.89 | $16.13 | 156,800 | — | — |
| 2023-01-09 | $13.68 | $15.89 | 124,500 | — | — |
| 2023-01-06 | $13.81 | $16.04 | 90,100 | — | — |
| 2023-01-05 | $13.68 | $15.89 | 89,000 | — | — |
| 2023-01-04 | $13.77 | $15.99 | 107,200 | — | — |
| 2023-01-03 | $13.67 | $15.87 | 174,400 | — | — |