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
- 2017-06-02 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 | $12.59 | $12.59 | 526,800 | — | — |
| 2023-12-28 | $12.81 | $12.81 | 100,600 | — | — |
| 2023-12-27 | $12.99 | $12.99 | 82,600 | — | — |
| 2023-12-26 | $13.08 | $13.08 | 122,900 | — | — |
| 2023-12-22 | $12.71 | $12.71 | 135,600 | — | — |
| 2023-12-21 | $12.98 | $12.98 | 120,700 | — | — |
| 2023-12-20 | $12.71 | $12.71 | 139,900 | — | — |
| 2023-12-19 | $13.15 | $13.15 | 113,200 | — | — |
| 2023-12-18 | $12.43 | $12.43 | 134,600 | — | — |
| 2023-12-15 | $12.52 | $12.52 | 159,000 | — | — |
| 2023-12-14 | $11.96 | $11.96 | 77,600 | — | — |
| 2023-12-13 | $11.22 | $11.22 | 138,900 | — | — |
| 2023-12-12 | $10.69 | $10.69 | 113,800 | — | — |
| 2023-12-11 | $11.31 | $11.31 | 82,200 | — | — |
| 2023-12-08 | $11.75 | $11.75 | 64,200 | — | — |
| 2023-12-07 | $11.46 | $11.46 | 192,000 | — | — |
| 2023-12-06 | $11.42 | $11.42 | 131,500 | — | — |
| 2023-12-05 | $12.03 | $12.03 | 65,700 | — | — |
| 2023-12-04 | $12.39 | $12.39 | 70,600 | — | — |
| 2023-12-01 | $12.43 | $12.43 | 92,000 | — | — |
| 2023-11-30 | $11.55 | $11.55 | 46,800 | — | — |
| 2023-11-29 | $11.70 | $11.70 | 41,000 | — | — |
| 2023-11-28 | $11.80 | $11.80 | 26,000 | — | — |
| 2023-11-27 | $11.89 | $11.89 | 30,800 | — | — |
| 2023-11-24 | $11.98 | $11.98 | 19,000 | — | — |
| 2023-11-22 | $11.83 | $11.83 | 81,000 | — | — |
| 2023-11-21 | $11.42 | $11.42 | 53,700 | — | — |
| 2023-11-20 | $11.66 | $11.66 | 46,200 | — | — |
| 2023-11-17 | $11.57 | $11.57 | 148,500 | — | — |
| 2023-11-16 | $11.52 | $11.52 | 71,000 | — | — |
| 2023-11-15 | $12.05 | $12.05 | 38,200 | — | — |
| 2023-11-14 | $12.15 | $12.15 | 164,600 | — | — |
| 2023-11-13 | $12.01 | $12.01 | 33,200 | — | — |
| 2023-11-10 | $12.05 | $12.05 | 44,600 | — | — |
| 2023-11-09 | $12.12 | $12.12 | 36,400 | — | — |
| 2023-11-08 | $12.09 | $12.09 | 71,100 | — | — |
| 2023-11-07 | $12.52 | $12.52 | 76,500 | — | — |
| 2023-11-06 | $13.59 | $13.59 | 87,000 | — | — |
| 2023-11-03 | $13.23 | $13.23 | 141,400 | — | — |
| 2023-11-02 | $13.63 | $13.63 | 131,800 | — | — |
| 2023-11-01 | $13.81 | $13.81 | 54,200 | — | — |
| 2023-10-31 | $13.86 | $13.86 | 40,900 | — | — |
| 2023-10-30 | $14.25 | $14.25 | 74,700 | — | — |
| 2023-10-27 | $14.00 | $14.00 | 68,100 | — | — |
| 2023-10-26 | $13.98 | $13.98 | 102,500 | — | — |
| 2023-10-25 | $13.63 | $13.63 | 44,200 | — | — |
| 2023-10-24 | $13.64 | $13.64 | 86,300 | — | — |
| 2023-10-23 | $14.00 | $14.00 | 83,800 | — | — |
| 2023-10-20 | $14.46 | $14.46 | 146,000 | — | — |
| 2023-10-19 | $15.19 | $15.19 | 219,800 | — | — |
| 2023-10-18 | $14.42 | $14.42 | 110,500 | — | — |
| 2023-10-17 | $14.17 | $14.17 | 90,400 | — | — |
| 2023-10-16 | $14.04 | $14.04 | 47,700 | — | — |
| 2023-10-13 | $13.80 | $13.80 | 61,400 | — | — |
| 2023-10-12 | $13.72 | $13.72 | 44,200 | — | — |
| 2023-10-11 | $14.14 | $14.14 | 52,400 | — | — |
| 2023-10-10 | $14.15 | $14.15 | 86,500 | — | — |
| 2023-10-09 | $14.27 | $14.27 | 98,800 | — | — |
| 2023-10-06 | $13.69 | $13.69 | 36,300 | — | — |
| 2023-10-05 | $13.29 | $13.29 | 72,100 | — | — |
| 2023-10-04 | $12.94 | $12.94 | 81,200 | — | — |
| 2023-10-03 | $13.20 | $13.20 | 57,500 | — | — |
| 2023-10-02 | $13.42 | $13.42 | 117,900 | — | — |
| 2023-09-29 | $13.88 | $13.88 | 480,100 | — | — |
| 2023-09-28 | $13.96 | $13.96 | 105,400 | — | — |
| 2023-09-27 | $13.67 | $13.67 | 163,300 | — | — |
| 2023-09-26 | $13.00 | $13.00 | 83,100 | — | — |
| 2023-09-25 | $13.08 | $13.08 | 129,600 | — | — |
| 2023-09-22 | $12.20 | $12.20 | 40,900 | — | — |
| 2023-09-21 | $12.40 | $12.40 | 70,500 | — | — |
| 2023-09-20 | $12.75 | $12.75 | 42,000 | — | — |
| 2023-09-19 | $13.03 | $13.03 | 60,100 | — | — |
| 2023-09-18 | $13.45 | $13.45 | 68,400 | — | — |
| 2023-09-15 | $13.81 | $13.81 | 254,700 | — | — |
| 2023-09-14 | $13.78 | $13.78 | 46,900 | — | — |
| 2023-09-13 | $13.70 | $13.70 | 98,800 | — | — |
| 2023-09-12 | $13.95 | $13.95 | 142,600 | — | — |
| 2023-09-11 | $13.85 | $13.85 | 86,700 | — | — |
| 2023-09-08 | $13.50 | $13.50 | 111,900 | — | — |
| 2023-09-07 | $13.01 | $13.01 | 121,600 | — | — |
| 2023-09-06 | $13.00 | $13.00 | 60,600 | — | — |
| 2023-09-05 | $12.99 | $12.99 | 99,700 | — | — |
| 2023-09-01 | $12.60 | $12.60 | 267,600 | — | — |
| 2023-08-31 | $11.49 | $11.49 | 48,200 | — | — |
| 2023-08-30 | $11.31 | $11.31 | 26,800 | — | — |
| 2023-08-29 | $11.40 | $11.40 | 37,000 | — | — |
| 2023-08-28 | $11.09 | $11.09 | 26,600 | — | — |
| 2023-08-25 | $11.30 | $11.30 | 25,500 | — | — |
| 2023-08-24 | $11.39 | $11.39 | 23,500 | — | — |
| 2023-08-23 | $11.57 | $11.57 | 42,600 | — | — |
| 2023-08-22 | $11.37 | $11.37 | 26,900 | — | — |
| 2023-08-21 | $11.15 | $11.15 | 53,900 | — | — |
| 2023-08-18 | $11.38 | $11.38 | 34,300 | — | — |
| 2023-08-17 | $11.53 | $11.53 | 125,900 | — | — |
| 2023-08-16 | $11.47 | $11.47 | 28,600 | — | — |
| 2023-08-15 | $11.74 | $11.74 | 50,000 | — | — |
| 2023-08-14 | $11.62 | $11.62 | 51,200 | — | — |
| 2023-08-11 | $11.86 | $11.86 | 52,600 | — | — |
| 2023-08-10 | $11.81 | $11.81 | 107,200 | — | — |
| 2023-08-09 | $11.58 | $11.58 | 127,200 | — | — |
| 2023-08-08 | $11.91 | $11.91 | 40,300 | — | — |
| 2023-08-07 | $11.79 | $11.79 | 85,200 | — | — |
| 2023-08-04 | $12.02 | $12.02 | 74,200 | — | — |
| 2023-08-03 | $11.21 | $11.21 | 86,900 | — | — |
| 2023-08-02 | $11.23 | $11.23 | 38,300 | — | — |
| 2023-08-01 | $11.63 | $11.63 | 89,200 | — | — |
| 2023-07-31 | $11.49 | $11.49 | 41,500 | — | — |
| 2023-07-28 | $11.66 | $11.66 | 30,500 | — | — |
| 2023-07-27 | $11.41 | $11.41 | 39,800 | — | — |
| 2023-07-26 | $12.04 | $12.04 | 102,100 | — | — |
| 2023-07-25 | $12.27 | $12.27 | 98,100 | — | — |
| 2023-07-24 | $12.10 | $12.10 | 65,000 | — | — |
| 2023-07-21 | $11.72 | $11.72 | 47,100 | — | — |
| 2023-07-20 | $11.96 | $11.96 | 39,300 | — | — |
| 2023-07-19 | $11.77 | $11.77 | 35,800 | — | — |
| 2023-07-18 | $11.96 | $11.96 | 48,400 | — | — |
| 2023-07-17 | $11.52 | $11.52 | 65,800 | — | — |
| 2023-07-14 | $11.33 | $11.33 | 45,500 | — | — |
| 2023-07-13 | $11.95 | $11.95 | 117,000 | — | — |
| 2023-07-12 | $11.75 | $11.75 | 86,700 | — | — |
| 2023-07-11 | $11.70 | $11.70 | 153,300 | — | — |
| 2023-07-10 | $11.29 | $11.29 | 131,200 | — | — |
| 2023-07-07 | $11.63 | $11.63 | 178,500 | — | — |
| 2023-07-06 | $11.35 | $11.35 | 50,600 | — | — |
| 2023-07-05 | $11.63 | $11.63 | 37,900 | — | — |
| 2023-07-03 | $11.60 | $11.60 | 51,000 | — | — |
| 2023-06-30 | $11.43 | $11.43 | 64,100 | — | — |
| 2023-06-29 | $11.40 | $11.40 | 114,500 | — | — |
| 2023-06-28 | $11.42 | $11.42 | 86,600 | — | — |
| 2023-06-27 | $11.40 | $11.40 | 102,900 | — | — |
| 2023-06-26 | $11.34 | $11.34 | 237,900 | — | — |
| 2023-06-23 | $11.21 | $11.21 | 3,136,900 | — | — |
| 2023-06-22 | $11.33 | $11.33 | 179,400 | — | — |
| 2023-06-21 | $10.89 | $10.89 | 254,900 | — | — |
| 2023-06-20 | $10.65 | $10.65 | 193,400 | — | — |
| 2023-06-16 | $10.42 | $10.42 | 130,900 | — | — |
| 2023-06-15 | $9.98 | $9.98 | 79,000 | — | — |
| 2023-06-14 | $9.69 | $9.69 | 66,700 | — | — |
| 2023-06-13 | $9.52 | $9.52 | 71,400 | — | — |
| 2023-06-12 | $9.45 | $9.45 | 47,100 | — | — |
| 2023-06-09 | $9.62 | $9.62 | 35,700 | — | — |
| 2023-06-08 | $9.60 | $9.60 | 58,400 | — | — |
| 2023-06-07 | $9.74 | $9.74 | 46,100 | — | — |
| 2023-06-06 | $9.38 | $9.38 | 34,700 | — | — |
| 2023-06-05 | $8.97 | $8.97 | 58,100 | — | — |
| 2023-06-02 | $9.24 | $9.24 | 62,700 | — | — |
| 2023-06-01 | $8.51 | $8.51 | 56,200 | — | — |
| 2023-05-31 | $8.03 | $8.03 | 34,700 | — | — |
| 2023-05-30 | $7.84 | $7.84 | 16,400 | — | — |
| 2023-05-26 | $7.93 | $7.93 | 41,500 | — | — |
| 2023-05-25 | $7.83 | $7.83 | 53,300 | — | — |
| 2023-05-24 | $7.90 | $7.90 | 70,400 | — | — |
| 2023-05-23 | $7.95 | $7.95 | 24,700 | — | — |
| 2023-05-22 | $7.90 | $7.90 | 30,900 | — | — |
| 2023-05-19 | $8.00 | $8.00 | 63,300 | — | — |
| 2023-05-18 | $7.79 | $7.79 | 50,000 | — | — |
| 2023-05-17 | $7.98 | $7.98 | 26,900 | — | — |
| 2023-05-16 | $7.60 | $7.60 | 24,800 | — | — |
| 2023-05-15 | $7.73 | $7.73 | 28,400 | — | — |
| 2023-05-12 | $7.80 | $7.80 | 33,200 | — | — |
| 2023-05-11 | $7.90 | $7.90 | 19,300 | — | — |
| 2023-05-10 | $8.31 | $8.31 | 4,200 | — | — |
| 2023-05-09 | $8.31 | $8.31 | 41,600 | — | — |
| 2023-05-08 | $8.54 | $8.54 | 33,500 | — | — |
| 2023-05-05 | $8.46 | $8.46 | 48,300 | — | — |
| 2023-05-04 | $8.31 | $8.31 | 20,100 | — | — |
| 2023-05-03 | $7.92 | $7.92 | 28,400 | — | — |
| 2023-05-02 | $7.95 | $7.95 | 48,200 | — | — |
| 2023-05-01 | $8.32 | $8.32 | 31,600 | — | — |
| 2023-04-28 | $8.34 | $8.34 | 42,900 | — | — |
| 2023-04-27 | $8.32 | $8.32 | 28,900 | — | — |
| 2023-04-26 | $8.01 | $8.01 | 35,300 | — | — |
| 2023-04-25 | $8.02 | $8.02 | 43,200 | — | — |
| 2023-04-24 | $8.34 | $8.34 | 47,700 | — | — |
| 2023-04-21 | $8.22 | $8.22 | 65,300 | — | — |
| 2023-04-20 | $8.27 | $8.27 | 18,200 | — | — |
| 2023-04-19 | $8.34 | $8.34 | 18,000 | — | — |
| 2023-04-18 | $8.35 | $8.35 | 32,000 | — | — |
| 2023-04-17 | $8.58 | $8.58 | 48,700 | — | — |
| 2023-04-14 | $8.74 | $8.74 | 35,700 | — | — |
| 2023-04-13 | $8.55 | $8.55 | 32,900 | — | — |
| 2023-04-12 | $8.56 | $8.56 | 58,900 | — | — |
| 2023-04-11 | $8.46 | $8.46 | 59,100 | — | — |
| 2023-04-10 | $8.38 | $8.38 | 70,700 | — | — |
| 2023-04-06 | $7.90 | $7.90 | 14,400 | — | — |
| 2023-04-05 | $7.79 | $7.79 | 31,300 | — | — |
| 2023-04-04 | $7.99 | $7.99 | 56,300 | — | — |
| 2023-04-03 | $8.07 | $8.07 | 68,900 | — | — |
| 2023-03-31 | $7.61 | $7.61 | 77,100 | — | — |
| 2023-03-30 | $7.36 | $7.36 | 55,000 | — | — |
| 2023-03-29 | $7.43 | $7.43 | 90,700 | — | — |
| 2023-03-28 | $7.40 | $7.40 | 75,700 | — | — |
| 2023-03-27 | $7.70 | $7.70 | 37,200 | — | — |
| 2023-03-24 | $7.48 | $7.48 | 61,500 | — | — |
| 2023-03-23 | $7.30 | $7.30 | 51,700 | — | — |
| 2023-03-22 | $7.68 | $7.68 | 31,500 | — | — |
| 2023-03-21 | $7.71 | $7.71 | 55,100 | — | — |
| 2023-03-20 | $7.21 | $7.21 | 173,100 | — | — |
| 2023-03-17 | $7.49 | $7.49 | 72,800 | — | — |
| 2023-03-16 | $8.15 | $8.15 | 65,600 | — | — |
| 2023-03-15 | $7.97 | $7.97 | 72,500 | — | — |
| 2023-03-14 | $9.14 | $9.14 | 83,600 | — | — |
| 2023-03-13 | $9.22 | $9.22 | 46,500 | — | — |
| 2023-03-10 | $10.24 | $10.24 | 74,700 | — | — |
| 2023-03-09 | $10.43 | $10.43 | 95,700 | — | — |
| 2023-03-08 | $10.29 | $10.29 | 85,900 | — | — |
| 2023-03-07 | $10.37 | $10.37 | 61,700 | — | — |
| 2023-03-06 | $11.02 | $11.02 | 59,800 | — | — |
| 2023-03-03 | $11.10 | $11.10 | 83,700 | — | — |
| 2023-03-02 | $11.20 | $11.20 | 113,900 | — | — |
| 2023-03-01 | $11.45 | $11.45 | 202,100 | — | — |
| 2023-02-28 | $10.39 | $10.39 | 83,600 | — | — |
| 2023-02-27 | $10.03 | $10.03 | 61,700 | — | — |
| 2023-02-24 | $10.00 | $10.00 | 59,100 | — | — |
| 2023-02-23 | $9.98 | $9.98 | 46,900 | — | — |
| 2023-02-22 | $10.01 | $10.01 | 70,900 | — | — |
| 2023-02-21 | $10.03 | $10.03 | 82,600 | — | — |
| 2023-02-17 | $10.22 | $10.22 | 67,300 | — | — |
| 2023-02-16 | $10.25 | $10.25 | 105,300 | — | — |
| 2023-02-15 | $10.23 | $10.23 | 27,800 | — | — |
| 2023-02-14 | $10.26 | $10.26 | 36,700 | — | — |
| 2023-02-13 | $10.27 | $10.27 | 66,200 | — | — |
| 2023-02-10 | $10.35 | $10.35 | 51,500 | — | — |
| 2023-02-09 | $10.20 | $10.20 | 26,500 | — | — |
| 2023-02-08 | $10.25 | $10.25 | 42,900 | — | — |
| 2023-02-07 | $10.23 | $10.23 | 65,700 | — | — |
| 2023-02-06 | $10.17 | $10.17 | 30,200 | — | — |
| 2023-02-03 | $10.03 | $10.03 | 18,600 | — | — |
| 2023-02-02 | $10.00 | $10.00 | 29,500 | — | — |
| 2023-02-01 | $10.20 | $10.20 | 59,900 | — | — |
| 2023-01-31 | $10.24 | $10.24 | 62,600 | — | — |
| 2023-01-30 | $10.13 | $10.13 | 27,300 | — | — |
| 2023-01-27 | $10.31 | $10.31 | 27,800 | — | — |
| 2023-01-26 | $10.30 | $10.30 | 72,600 | — | — |
| 2023-01-25 | $9.99 | $9.99 | 46,500 | — | — |
| 2023-01-24 | $10.01 | $10.01 | 25,600 | — | — |
| 2023-01-23 | $10.11 | $10.11 | 50,600 | — | — |
| 2023-01-20 | $10.05 | $10.05 | 65,900 | — | — |
| 2023-01-19 | $9.95 | $9.95 | 39,100 | — | — |
| 2023-01-18 | $9.67 | $9.67 | 25,800 | — | — |
| 2023-01-17 | $9.80 | $9.80 | 38,000 | — | — |
| 2023-01-13 | $9.69 | $9.69 | 55,100 | — | — |
| 2023-01-12 | $9.30 | $9.30 | 41,400 | — | — |
| 2023-01-11 | $9.29 | $9.29 | 38,200 | — | — |
| 2023-01-10 | $9.28 | $9.28 | 49,200 | — | — |
| 2023-01-09 | $9.26 | $9.26 | 18,600 | — | — |
| 2023-01-06 | $9.20 | $9.20 | 17,900 | — | — |
| 2023-01-05 | $9.03 | $9.03 | 17,000 | — | — |
| 2023-01-04 | $8.87 | $8.87 | 20,100 | — | — |
| 2023-01-03 | $8.87 | $8.87 | 34,900 | — | — |