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
- 2010-02-11 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 | $12.82 | $12.82 | 321,800 | — | — |
| 2023-12-28 | $13.18 | $13.18 | 248,400 | — | — |
| 2023-12-27 | $13.39 | $13.39 | 334,400 | — | — |
| 2023-12-26 | $13.01 | $13.01 | 201,800 | — | — |
| 2023-12-22 | $13.05 | $13.05 | 219,000 | — | — |
| 2023-12-21 | $12.92 | $12.92 | 364,400 | — | — |
| 2023-12-20 | $12.74 | $12.74 | 579,100 | — | — |
| 2023-12-19 | $13.13 | $13.13 | 375,400 | — | — |
| 2023-12-18 | $12.87 | $12.87 | 442,600 | — | — |
| 2023-12-15 | $12.95 | $12.95 | 1,623,500 | — | — |
| 2023-12-14 | $12.99 | $12.99 | 531,300 | — | — |
| 2023-12-13 | $12.94 | $12.94 | 269,300 | — | — |
| 2023-12-12 | $12.91 | $12.91 | 322,300 | — | — |
| 2023-12-11 | $13.04 | $13.04 | 282,300 | — | — |
| 2023-12-08 | $13.00 | $13.00 | 806,600 | — | — |
| 2023-12-07 | $12.51 | $12.51 | 215,800 | — | — |
| 2023-12-06 | $12.56 | $12.56 | 354,300 | — | — |
| 2023-12-05 | $12.72 | $12.72 | 376,400 | — | — |
| 2023-12-04 | $12.51 | $12.51 | 363,200 | — | — |
| 2023-12-01 | $12.61 | $12.61 | 328,400 | — | — |
| 2023-11-30 | $12.49 | $12.49 | 1,057,300 | — | — |
| 2023-11-29 | $11.48 | $11.48 | 177,000 | — | — |
| 2023-11-28 | $11.15 | $11.15 | 163,200 | — | — |
| 2023-11-27 | $11.39 | $11.39 | 439,600 | — | — |
| 2023-11-24 | $11.46 | $11.46 | 102,100 | — | — |
| 2023-11-22 | $11.18 | $11.18 | 157,400 | — | — |
| 2023-11-21 | $10.94 | $10.94 | 376,100 | — | — |
| 2023-11-20 | $11.08 | $11.08 | 162,100 | — | — |
| 2023-11-17 | $10.93 | $10.93 | 236,200 | — | — |
| 2023-11-16 | $11.21 | $11.21 | 318,000 | — | — |
| 2023-11-15 | $11.56 | $11.56 | 464,700 | — | — |
| 2023-11-14 | $11.37 | $11.37 | 343,800 | — | — |
| 2023-11-13 | $10.69 | $10.69 | 240,900 | — | — |
| 2023-11-10 | $11.09 | $11.09 | 344,900 | — | — |
| 2023-11-09 | $10.81 | $10.81 | 708,200 | — | — |
| 2023-11-08 | $10.72 | $10.72 | 483,100 | — | — |
| 2023-11-07 | $10.94 | $10.94 | 488,900 | — | — |
| 2023-11-06 | $10.92 | $10.92 | 508,100 | — | — |
| 2023-11-03 | $11.01 | $11.01 | 539,000 | — | — |
| 2023-11-02 | $11.18 | $11.18 | 1,467,900 | — | — |
| 2023-11-01 | $11.66 | $11.66 | 735,400 | — | — |
| 2023-10-31 | $11.31 | $11.31 | 1,803,800 | — | — |
| 2023-10-30 | $10.19 | $10.19 | 267,100 | — | — |
| 2023-10-27 | $10.02 | $10.02 | 297,900 | — | — |
| 2023-10-26 | $10.13 | $10.13 | 278,100 | — | — |
| 2023-10-25 | $10.11 | $10.11 | 283,400 | — | — |
| 2023-10-24 | $10.40 | $10.40 | 230,100 | — | — |
| 2023-10-23 | $10.24 | $10.24 | 415,300 | — | — |
| 2023-10-20 | $10.40 | $10.40 | 426,200 | — | — |
| 2023-10-19 | $10.71 | $10.71 | 418,400 | — | — |
| 2023-10-18 | $10.60 | $10.60 | 392,000 | — | — |
| 2023-10-17 | $11.03 | $11.03 | 792,900 | — | — |
| 2023-10-16 | $10.45 | $10.45 | 921,800 | — | — |
| 2023-10-13 | $9.35 | $9.35 | 337,400 | — | — |
| 2023-10-12 | $9.12 | $9.12 | 193,100 | — | — |
| 2023-10-11 | $9.31 | $9.31 | 225,200 | — | — |
| 2023-10-10 | $9.27 | $9.27 | 438,800 | — | — |
| 2023-10-09 | $9.32 | $9.32 | 629,400 | — | — |
| 2023-10-06 | $8.97 | $8.97 | 391,100 | — | — |
| 2023-10-05 | $8.71 | $8.71 | 440,100 | — | — |
| 2023-10-04 | $9.12 | $9.12 | 335,600 | — | — |
| 2023-10-03 | $8.87 | $8.87 | 272,300 | — | — |
| 2023-10-02 | $8.85 | $8.85 | 309,700 | — | — |
| 2023-09-29 | $8.97 | $8.97 | 632,700 | — | — |
| 2023-09-28 | $8.99 | $8.99 | 417,200 | — | — |
| 2023-09-27 | $8.81 | $8.81 | 305,800 | — | — |
| 2023-09-26 | $9.00 | $9.00 | 562,700 | — | — |
| 2023-09-25 | $8.99 | $8.99 | 236,900 | — | — |
| 2023-09-22 | $8.92 | $8.92 | 446,300 | — | — |
| 2023-09-21 | $8.85 | $8.85 | 735,300 | — | — |
| 2023-09-20 | $8.94 | $8.94 | 407,800 | — | — |
| 2023-09-19 | $8.89 | $8.89 | 160,400 | — | — |
| 2023-09-18 | $8.92 | $8.92 | 399,300 | — | — |
| 2023-09-15 | $8.97 | $8.97 | 581,400 | — | — |
| 2023-09-14 | $9.29 | $9.29 | 169,400 | — | — |
| 2023-09-13 | $9.15 | $9.15 | 304,200 | — | — |
| 2023-09-12 | $9.05 | $9.05 | 230,500 | — | — |
| 2023-09-11 | $9.41 | $9.41 | 228,300 | — | — |
| 2023-09-08 | $9.38 | $9.38 | 199,500 | — | — |
| 2023-09-07 | $9.45 | $9.45 | 391,300 | — | — |
| 2023-09-06 | $9.54 | $9.54 | 295,400 | — | — |
| 2023-09-05 | $9.61 | $9.61 | 246,400 | — | — |
| 2023-09-01 | $9.92 | $9.92 | 189,000 | — | — |
| 2023-08-31 | $9.90 | $9.90 | 363,500 | — | — |
| 2023-08-30 | $10.11 | $10.11 | 383,500 | — | — |
| 2023-08-29 | $9.83 | $9.83 | 366,100 | — | — |
| 2023-08-28 | $9.60 | $9.60 | 279,300 | — | — |
| 2023-08-25 | $9.39 | $9.39 | 293,900 | — | — |
| 2023-08-24 | $9.73 | $9.73 | 196,900 | — | — |
| 2023-08-23 | $9.84 | $9.84 | 244,100 | — | — |
| 2023-08-22 | $9.81 | $9.81 | 245,200 | — | — |
| 2023-08-21 | $9.82 | $9.82 | 286,400 | — | — |
| 2023-08-18 | $10.20 | $10.20 | 341,800 | — | — |
| 2023-08-17 | $10.56 | $10.56 | 609,500 | — | — |
| 2023-08-16 | $10.27 | $10.27 | 879,800 | — | — |
| 2023-08-15 | $9.79 | $9.79 | 346,600 | — | — |
| 2023-08-14 | $9.70 | $9.70 | 510,600 | — | — |
| 2023-08-11 | $9.73 | $9.73 | 629,700 | — | — |
| 2023-08-10 | $10.05 | $10.05 | 1,213,000 | — | — |
| 2023-08-09 | $8.58 | $8.58 | 716,800 | — | — |
| 2023-08-08 | $9.15 | $9.15 | 568,700 | — | — |
| 2023-08-07 | $9.16 | $9.16 | 276,400 | — | — |
| 2023-08-04 | $8.98 | $8.98 | 266,600 | — | — |
| 2023-08-03 | $8.82 | $8.82 | 280,200 | — | — |
| 2023-08-02 | $8.43 | $8.43 | 611,500 | — | — |
| 2023-08-01 | $8.48 | $8.48 | 292,000 | — | — |
| 2023-07-31 | $8.88 | $8.88 | 316,100 | — | — |
| 2023-07-28 | $8.75 | $8.75 | 386,300 | — | — |
| 2023-07-27 | $8.78 | $8.78 | 437,800 | — | — |
| 2023-07-26 | $9.25 | $9.25 | 247,900 | — | — |
| 2023-07-25 | $9.04 | $9.04 | 200,400 | — | — |
| 2023-07-24 | $9.09 | $9.09 | 241,200 | — | — |
| 2023-07-21 | $9.00 | $9.00 | 372,800 | — | — |
| 2023-07-20 | $9.02 | $9.02 | 450,100 | — | — |
| 2023-07-19 | $9.27 | $9.27 | 317,000 | — | — |
| 2023-07-18 | $9.64 | $9.64 | 467,700 | — | — |
| 2023-07-17 | $9.16 | $9.16 | 247,400 | — | — |
| 2023-07-14 | $8.97 | $8.97 | 260,700 | — | — |
| 2023-07-13 | $9.09 | $9.09 | 773,200 | — | — |
| 2023-07-12 | $9.61 | $9.61 | 398,700 | — | — |
| 2023-07-11 | $9.12 | $9.12 | 253,100 | — | — |
| 2023-07-10 | $8.92 | $8.92 | 299,500 | — | — |
| 2023-07-07 | $8.71 | $8.71 | 254,400 | — | — |
| 2023-07-06 | $8.50 | $8.50 | 231,400 | — | — |
| 2023-07-05 | $8.60 | $8.60 | 361,100 | — | — |
| 2023-07-03 | $8.82 | $8.82 | 164,000 | — | — |
| 2023-06-30 | $8.83 | $8.83 | 368,100 | — | — |
| 2023-06-29 | $8.78 | $8.78 | 216,600 | — | — |
| 2023-06-28 | $8.51 | $8.51 | 214,300 | — | — |
| 2023-06-27 | $8.35 | $8.35 | 206,800 | — | — |
| 2023-06-26 | $8.36 | $8.36 | 293,100 | — | — |
| 2023-06-23 | $8.44 | $8.44 | 1,900,800 | — | — |
| 2023-06-22 | $8.59 | $8.59 | 374,500 | — | — |
| 2023-06-21 | $8.48 | $8.48 | 378,100 | — | — |
| 2023-06-20 | $8.58 | $8.58 | 341,000 | — | — |
| 2023-06-16 | $8.41 | $8.41 | 858,600 | — | — |
| 2023-06-15 | $8.37 | $8.37 | 784,800 | — | — |
| 2023-06-14 | $8.54 | $8.54 | 847,400 | — | — |
| 2023-06-13 | $9.01 | $9.01 | 506,900 | — | — |
| 2023-06-12 | $9.03 | $9.03 | 279,000 | — | — |
| 2023-06-09 | $9.28 | $9.28 | 659,900 | — | — |
| 2023-06-08 | $9.16 | $9.16 | 435,300 | — | — |
| 2023-06-07 | $9.68 | $9.68 | 470,400 | — | — |
| 2023-06-06 | $9.53 | $9.53 | 454,100 | — | — |
| 2023-06-05 | $9.29 | $9.29 | 406,700 | — | — |
| 2023-06-02 | $9.77 | $9.77 | 305,200 | — | — |
| 2023-06-01 | $9.41 | $9.41 | 324,500 | — | — |
| 2023-05-31 | $9.22 | $9.22 | 331,700 | — | — |
| 2023-05-30 | $9.30 | $9.30 | 478,800 | — | — |
| 2023-05-26 | $9.43 | $9.43 | 301,600 | — | — |
| 2023-05-25 | $9.10 | $9.10 | 352,900 | — | — |
| 2023-05-24 | $9.24 | $9.24 | 331,400 | — | — |
| 2023-05-23 | $9.25 | $9.25 | 623,300 | — | — |
| 2023-05-22 | $9.38 | $9.38 | 902,200 | — | — |
| 2023-05-19 | $8.99 | $8.99 | 1,055,700 | — | — |
| 2023-05-18 | $8.70 | $8.70 | 1,278,200 | — | — |
| 2023-05-17 | $7.67 | $7.67 | 1,569,300 | — | — |
| 2023-05-16 | $7.25 | $7.25 | 820,100 | — | — |
| 2023-05-15 | $7.49 | $7.49 | 1,241,100 | — | — |
| 2023-05-12 | $7.20 | $7.20 | 912,600 | — | — |
| 2023-05-11 | $7.13 | $7.13 | 901,000 | — | — |
| 2023-05-10 | $6.95 | $6.95 | 890,200 | — | — |
| 2023-05-09 | $6.92 | $6.92 | 1,173,600 | — | — |
| 2023-05-08 | $7.38 | $7.38 | 1,006,900 | — | — |
| 2023-05-05 | $8.10 | $8.10 | 1,436,800 | — | — |
| 2023-05-04 | $8.61 | $8.61 | 3,367,300 | — | — |
| 2023-05-03 | $9.70 | $9.70 | 944,600 | — | — |
| 2023-05-02 | $10.28 | $10.28 | 834,000 | — | — |
| 2023-05-01 | $11.18 | $11.18 | 269,200 | — | — |
| 2023-04-28 | $11.11 | $11.11 | 388,000 | — | — |
| 2023-04-27 | $11.05 | $11.05 | 383,800 | — | — |
| 2023-04-26 | $11.05 | $11.05 | 497,800 | — | — |
| 2023-04-25 | $11.36 | $11.36 | 336,700 | — | — |
| 2023-04-24 | $11.60 | $11.60 | 363,000 | — | — |
| 2023-04-21 | $11.84 | $11.84 | 569,200 | — | — |
| 2023-04-20 | $11.93 | $11.93 | 504,000 | — | — |
| 2023-04-19 | $12.00 | $12.00 | 917,200 | — | — |
| 2023-04-18 | $12.70 | $12.70 | 585,900 | — | — |
| 2023-04-17 | $13.11 | $13.11 | 709,800 | — | — |
| 2023-04-14 | $13.24 | $13.24 | 1,026,300 | — | — |
| 2023-04-13 | $14.40 | $14.40 | 280,000 | — | — |
| 2023-04-12 | $14.30 | $14.30 | 326,800 | — | — |
| 2023-04-11 | $14.71 | $14.71 | 171,800 | — | — |
| 2023-04-10 | $15.01 | $15.01 | 156,900 | — | — |
| 2023-04-06 | $14.95 | $14.95 | 143,800 | — | — |
| 2023-04-05 | $15.00 | $15.00 | 255,100 | — | — |
| 2023-04-04 | $15.40 | $15.40 | 178,100 | — | — |
| 2023-04-03 | $15.64 | $15.64 | 336,500 | — | — |
| 2023-03-31 | $15.87 | $15.87 | 376,400 | — | — |
| 2023-03-30 | $15.27 | $15.27 | 126,400 | — | — |
| 2023-03-29 | $15.62 | $15.62 | 221,200 | — | — |
| 2023-03-28 | $15.31 | $15.31 | 151,000 | — | — |
| 2023-03-27 | $15.59 | $15.59 | 154,900 | — | — |
| 2023-03-24 | $15.23 | $15.23 | 166,600 | — | — |
| 2023-03-23 | $14.93 | $14.93 | 161,700 | — | — |
| 2023-03-22 | $15.13 | $15.13 | 168,700 | — | — |
| 2023-03-21 | $15.24 | $15.24 | 217,400 | — | — |
| 2023-03-20 | $14.84 | $14.84 | 236,200 | — | — |
| 2023-03-17 | $14.90 | $14.90 | 644,400 | — | — |
| 2023-03-16 | $15.19 | $15.19 | 219,600 | — | — |
| 2023-03-15 | $14.79 | $14.79 | 269,000 | — | — |
| 2023-03-14 | $15.22 | $15.22 | 206,800 | — | — |
| 2023-03-13 | $15.03 | $15.03 | 171,500 | — | — |
| 2023-03-10 | $15.40 | $15.40 | 242,000 | — | — |
| 2023-03-09 | $15.89 | $15.89 | 222,900 | — | — |
| 2023-03-08 | $16.27 | $16.27 | 138,400 | — | — |
| 2023-03-07 | $16.47 | $16.47 | 168,400 | — | — |
| 2023-03-06 | $16.52 | $16.52 | 238,000 | — | — |
| 2023-03-03 | $16.88 | $16.88 | 193,300 | — | — |
| 2023-03-02 | $16.89 | $16.89 | 213,300 | — | — |
| 2023-03-01 | $17.13 | $17.13 | 287,500 | — | — |
| 2023-02-28 | $16.97 | $16.97 | 405,700 | — | — |
| 2023-02-27 | $17.58 | $17.58 | 290,300 | — | — |
| 2023-02-24 | $18.03 | $18.03 | 344,600 | — | — |
| 2023-02-23 | $17.59 | $17.59 | 280,200 | — | — |
| 2023-02-22 | $17.54 | $17.54 | 352,700 | — | — |
| 2023-02-21 | $17.45 | $17.45 | 398,400 | — | — |
| 2023-02-17 | $17.96 | $17.96 | 270,200 | — | — |
| 2023-02-16 | $17.93 | $17.93 | 410,700 | — | — |
| 2023-02-15 | $17.78 | $17.78 | 483,100 | — | — |
| 2023-02-14 | $17.00 | $17.00 | 401,400 | — | — |
| 2023-02-13 | $16.82 | $16.82 | 544,000 | — | — |
| 2023-02-10 | $17.16 | $17.16 | 452,700 | — | — |
| 2023-02-09 | $17.29 | $17.29 | 1,238,000 | — | — |
| 2023-02-08 | $14.60 | $14.60 | 625,600 | — | — |
| 2023-02-07 | $14.98 | $14.98 | 671,200 | — | — |
| 2023-02-06 | $15.40 | $15.40 | 392,000 | — | — |
| 2023-02-03 | $15.79 | $15.79 | 300,500 | — | — |
| 2023-02-02 | $15.84 | $15.84 | 401,800 | — | — |
| 2023-02-01 | $15.49 | $15.49 | 323,900 | — | — |
| 2023-01-31 | $15.33 | $15.33 | 200,800 | — | — |
| 2023-01-30 | $15.15 | $15.15 | 189,100 | — | — |
| 2023-01-27 | $15.20 | $15.20 | 205,800 | — | — |
| 2023-01-26 | $14.91 | $14.91 | 287,600 | — | — |
| 2023-01-25 | $14.79 | $14.79 | 311,500 | — | — |
| 2023-01-24 | $15.12 | $15.12 | 238,700 | — | — |
| 2023-01-23 | $15.04 | $15.04 | 258,600 | — | — |
| 2023-01-20 | $15.29 | $15.29 | 297,400 | — | — |
| 2023-01-19 | $15.32 | $15.32 | 369,600 | — | — |
| 2023-01-18 | $15.25 | $15.25 | 357,900 | — | — |
| 2023-01-17 | $15.72 | $15.72 | 393,200 | — | — |
| 2023-01-13 | $15.67 | $15.67 | 314,300 | — | — |
| 2023-01-12 | $15.47 | $15.47 | 205,800 | — | — |
| 2023-01-11 | $15.19 | $15.19 | 128,800 | — | — |
| 2023-01-10 | $15.05 | $15.05 | 133,600 | — | — |
| 2023-01-09 | $14.86 | $14.86 | 111,000 | — | — |
| 2023-01-06 | $14.93 | $14.93 | 166,600 | — | — |
| 2023-01-05 | $14.45 | $14.45 | 142,800 | — | — |
| 2023-01-04 | $14.40 | $14.40 | 168,300 | — | — |
| 2023-01-03 | $14.37 | $14.37 | 204,700 | — | — |