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
- 2011-05-17 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 | $15.62 | $15.62 | 25,200 | — | — |
| 2023-12-28 | $15.62 | $15.62 | 61,600 | — | — |
| 2023-12-27 | $16.33 | $16.33 | 40,500 | — | — |
| 2023-12-26 | $16.71 | $16.71 | 28,000 | — | — |
| 2023-12-22 | $16.65 | $16.65 | 33,000 | — | — |
| 2023-12-21 | $16.70 | $16.70 | 14,100 | — | — |
| 2023-12-20 | $16.30 | $16.30 | 86,900 | — | — |
| 2023-12-19 | $17.58 | $17.58 | 64,500 | — | — |
| 2023-12-18 | $16.27 | $16.27 | 156,700 | — | — |
| 2023-12-15 | $17.43 | $17.43 | 50,700 | — | — |
| 2023-12-14 | $17.50 | $17.50 | 117,400 | — | — |
| 2023-12-13 | $16.69 | $16.69 | 149,100 | — | — |
| 2023-12-12 | $18.08 | $18.08 | 163,900 | — | — |
| 2023-12-11 | $17.68 | $17.68 | 165,100 | — | — |
| 2023-12-08 | $16.41 | $16.41 | 153,300 | — | — |
| 2023-12-07 | $15.92 | $15.92 | 295,000 | — | — |
| 2023-12-06 | $13.16 | $13.16 | 26,900 | — | — |
| 2023-12-05 | $13.38 | $13.38 | 35,200 | — | — |
| 2023-12-04 | $12.84 | $12.84 | 26,200 | — | — |
| 2023-12-01 | $12.64 | $12.64 | 88,100 | — | — |
| 2023-11-30 | $12.05 | $12.05 | 231,300 | — | — |
| 2023-11-29 | $14.03 | $14.03 | 288,600 | — | — |
| 2023-11-28 | $11.40 | $11.40 | 249,100 | — | — |
| 2023-11-27 | $10.50 | $10.50 | 241,400 | — | — |
| 2023-11-24 | $10.22 | $10.22 | 250,500 | — | — |
| 2023-11-22 | $8.72 | $8.72 | 47,900 | — | — |
| 2023-11-21 | $7.98 | $7.98 | 26,300 | — | — |
| 2023-11-20 | $8.10 | $8.10 | 23,800 | — | — |
| 2023-11-17 | $8.00 | $8.00 | 75,000 | — | — |
| 2023-11-16 | $7.47 | $7.47 | 89,200 | — | — |
| 2023-11-15 | $7.44 | $7.44 | 63,800 | — | — |
| 2023-11-14 | $6.60 | $6.60 | 27,900 | — | — |
| 2023-11-13 | $6.00 | $6.00 | 15,600 | — | — |
| 2023-11-10 | $5.86 | $5.86 | 24,700 | — | — |
| 2023-11-09 | $5.97 | $5.97 | 25,900 | — | — |
| 2023-11-08 | $6.28 | $6.28 | 11,900 | — | — |
| 2023-11-07 | $6.38 | $6.38 | 21,100 | — | — |
| 2023-11-06 | $6.37 | $6.37 | 14,100 | — | — |
| 2023-11-03 | $6.45 | $6.45 | 18,600 | — | — |
| 2023-11-02 | $6.36 | $6.36 | 22,600 | — | — |
| 2023-11-01 | $6.44 | $6.44 | 18,000 | — | — |
| 2023-10-31 | $6.40 | $6.40 | 12,000 | — | — |
| 2023-10-30 | $6.53 | $6.53 | 11,000 | — | — |
| 2023-10-27 | $6.45 | $6.45 | 19,900 | — | — |
| 2023-10-26 | $6.60 | $6.60 | 17,100 | — | — |
| 2023-10-25 | $6.73 | $6.73 | 19,100 | — | — |
| 2023-10-24 | $6.58 | $6.58 | 36,000 | — | — |
| 2023-10-23 | $7.02 | $7.02 | 21,600 | — | — |
| 2023-10-20 | $7.10 | $7.10 | 19,900 | — | — |
| 2023-10-19 | $7.40 | $7.40 | 21,500 | — | — |
| 2023-10-18 | $7.93 | $7.93 | 93,200 | — | — |
| 2023-10-17 | $8.98 | $8.98 | 118,400 | — | — |
| 2023-10-16 | $9.10 | $9.10 | 96,200 | — | — |
| 2023-10-13 | $8.10 | $8.10 | 60,400 | — | — |
| 2023-10-12 | $7.40 | $7.40 | 47,200 | — | — |
| 2023-10-11 | $6.74 | $6.74 | 23,600 | — | — |
| 2023-10-10 | $6.69 | $6.69 | 26,900 | — | — |
| 2023-10-09 | $6.42 | $6.42 | 31,200 | — | — |
| 2023-10-06 | $6.12 | $6.12 | 31,800 | — | — |
| 2023-10-05 | $6.25 | $6.25 | 33,100 | — | — |
| 2023-10-04 | $6.57 | $6.57 | 37,900 | — | — |
| 2023-10-03 | $6.84 | $6.84 | 84,900 | — | — |
| 2023-10-02 | $6.99 | $6.99 | 113,800 | — | — |
| 2023-09-29 | $7.14 | $7.14 | 223,400 | — | — |
| 2023-09-28 | $7.08 | $7.08 | 53,592 | — | — |
| 2023-09-27 | $7.44 | $7.44 | 10,467 | — | — |
| 2023-09-26 | $7.44 | $7.44 | 16,633 | — | — |
| 2023-09-25 | $7.44 | $7.44 | 19,458 | — | — |
| 2023-09-22 | $7.32 | $7.32 | 34,667 | — | — |
| 2023-09-21 | $7.32 | $7.32 | 25,367 | — | — |
| 2023-09-20 | $7.56 | $7.56 | 19,233 | — | — |
| 2023-09-19 | $7.56 | $7.56 | 21,733 | — | — |
| 2023-09-18 | $7.92 | $7.92 | 27,692 | — | — |
| 2023-09-15 | $8.16 | $8.16 | 21,933 | — | — |
| 2023-09-14 | $8.28 | $8.28 | 15,467 | — | — |
| 2023-09-13 | $8.16 | $8.16 | 35,950 | — | — |
| 2023-09-12 | $8.52 | $8.52 | 7,308 | — | — |
| 2023-09-11 | $8.52 | $8.52 | 12,367 | — | — |
| 2023-09-08 | $8.64 | $8.64 | 11,167 | — | — |
| 2023-09-07 | $8.52 | $8.52 | 11,883 | — | — |
| 2023-09-06 | $8.52 | $8.52 | 24,067 | — | — |
| 2023-09-05 | $8.64 | $8.64 | 13,125 | — | — |
| 2023-09-01 | $9.00 | $9.00 | 16,475 | — | — |
| 2023-08-31 | $9.00 | $9.00 | 13,717 | — | — |
| 2023-08-30 | $9.00 | $9.00 | 8,367 | — | — |
| 2023-08-29 | $9.00 | $9.00 | 18,492 | — | — |
| 2023-08-28 | $8.64 | $8.64 | 8,692 | — | — |
| 2023-08-25 | $8.40 | $8.40 | 7,983 | — | — |
| 2023-08-24 | $8.52 | $8.52 | 17,983 | — | — |
| 2023-08-23 | $8.64 | $8.64 | 22,825 | — | — |
| 2023-08-22 | $8.76 | $8.76 | 14,542 | — | — |
| 2023-08-21 | $8.64 | $8.64 | 33,708 | — | — |
| 2023-08-18 | $9.12 | $9.12 | 19,825 | — | — |
| 2023-08-17 | $9.00 | $9.00 | 52,417 | — | — |
| 2023-08-16 | $9.60 | $9.60 | 184,783 | — | — |
| 2023-08-15 | $10.20 | $10.20 | 59,225 | — | — |
| 2023-08-14 | $9.84 | $9.84 | 68,158 | — | — |
| 2023-08-11 | $9.84 | $9.84 | 119,267 | — | — |
| 2023-08-10 | $9.60 | $9.60 | 138,125 | — | — |
| 2023-08-09 | $8.52 | $8.52 | 80,333 | — | — |
| 2023-08-08 | $8.52 | $8.52 | 46,217 | — | — |
| 2023-08-07 | $8.28 | $8.28 | 70,592 | — | — |
| 2023-08-04 | $8.88 | $8.88 | 546,900 | — | — |
| 2023-08-03 | $8.16 | $8.16 | 110,850 | — | — |
| 2023-08-02 | $8.40 | $8.40 | 9,792 | — | — |
| 2023-08-01 | $8.64 | $8.64 | 12,717 | — | — |
| 2023-07-31 | $8.88 | $8.88 | 48,308 | — | — |
| 2023-07-28 | $8.28 | $8.28 | 14,900 | — | — |
| 2023-07-27 | $8.28 | $8.28 | 10,817 | — | — |
| 2023-07-26 | $8.40 | $8.40 | 17,700 | — | — |
| 2023-07-25 | $8.28 | $8.28 | 8,867 | — | — |
| 2023-07-24 | $8.40 | $8.40 | 22,108 | — | — |
| 2023-07-21 | $8.16 | $8.16 | 46,558 | — | — |
| 2023-07-20 | $8.40 | $8.40 | 192,642 | — | — |
| 2023-07-19 | $8.16 | $8.16 | 13,458 | — | — |
| 2023-07-18 | $8.28 | $8.28 | 15,217 | — | — |
| 2023-07-17 | $8.28 | $8.28 | 24,383 | — | — |
| 2023-07-14 | $8.40 | $8.40 | 25,475 | — | — |
| 2023-07-13 | $8.40 | $8.40 | 153,708 | — | — |
| 2023-07-12 | $8.16 | $8.16 | 64,567 | — | — |
| 2023-07-11 | $7.56 | $7.56 | 21,417 | — | — |
| 2023-07-10 | $7.56 | $7.56 | 18,067 | — | — |
| 2023-07-07 | $7.44 | $7.44 | 21,458 | — | — |
| 2023-07-06 | $7.32 | $7.32 | 13,283 | — | — |
| 2023-07-05 | $7.44 | $7.44 | 28,792 | — | — |
| 2023-07-03 | $7.20 | $7.20 | 24,308 | — | — |
| 2023-06-30 | $6.84 | $6.84 | 33,367 | — | — |
| 2023-06-29 | $6.96 | $6.96 | 16,633 | — | — |
| 2023-06-28 | $6.84 | $6.84 | 18,000 | — | — |
| 2023-06-27 | $6.96 | $6.96 | 44,367 | — | — |
| 2023-06-26 | $7.56 | $7.56 | 9,142 | — | — |
| 2023-06-23 | $7.68 | $7.68 | 14,775 | — | — |
| 2023-06-22 | $7.68 | $7.68 | 31,408 | — | — |
| 2023-06-21 | $7.92 | $7.92 | 44,067 | — | — |
| 2023-06-20 | $7.92 | $7.92 | 28,383 | — | — |
| 2023-06-16 | $8.16 | $8.16 | 33,500 | — | — |
| 2023-06-15 | $8.04 | $8.04 | 22,925 | — | — |
| 2023-06-14 | $8.04 | $8.04 | 31,475 | — | — |
| 2023-06-13 | $8.28 | $8.28 | 12,675 | — | — |
| 2023-06-12 | $8.28 | $8.28 | 25,683 | — | — |
| 2023-06-09 | $8.28 | $8.28 | 24,767 | — | — |
| 2023-06-08 | $8.40 | $8.40 | 16,217 | — | — |
| 2023-06-07 | $8.40 | $8.40 | 22,300 | — | — |
| 2023-06-06 | $8.64 | $8.64 | 17,250 | — | — |
| 2023-06-05 | $8.52 | $8.52 | 16,108 | — | — |
| 2023-06-02 | $8.40 | $8.40 | 29,083 | — | — |
| 2023-06-01 | $8.52 | $8.52 | 11,017 | — | — |
| 2023-05-31 | $8.52 | $8.52 | 6,950 | — | — |
| 2023-05-30 | $8.64 | $8.64 | 12,008 | — | — |
| 2023-05-26 | $8.76 | $8.76 | 13,875 | — | — |
| 2023-05-25 | $8.64 | $8.64 | 25,450 | — | — |
| 2023-05-24 | $9.00 | $9.00 | 16,092 | — | — |
| 2023-05-23 | $9.24 | $9.24 | 76,950 | — | — |
| 2023-05-22 | $8.76 | $8.76 | 15,517 | — | — |
| 2023-05-19 | $8.64 | $8.64 | 14,842 | — | — |
| 2023-05-18 | $8.64 | $8.64 | 14,267 | — | — |
| 2023-05-17 | $8.64 | $8.64 | 10,708 | — | — |
| 2023-05-16 | $8.64 | $8.64 | 6,275 | — | — |
| 2023-05-15 | $8.76 | $8.76 | 13,225 | — | — |
| 2023-05-12 | $8.88 | $8.88 | 27,092 | — | — |
| 2023-05-11 | $8.88 | $8.88 | 11,917 | — | — |
| 2023-05-10 | $8.76 | $8.76 | 31,558 | — | — |
| 2023-05-09 | $8.64 | $8.64 | 20,800 | — | — |
| 2023-05-08 | $8.88 | $8.88 | 38,358 | — | — |
| 2023-05-05 | $8.52 | $8.52 | 23,325 | — | — |
| 2023-05-04 | $8.28 | $8.28 | 47,717 | — | — |
| 2023-05-03 | $8.64 | $8.64 | 16,150 | — | — |
| 2023-05-02 | $8.52 | $8.52 | 23,883 | — | — |
| 2023-05-01 | $8.88 | $8.88 | 27,467 | — | — |
| 2023-04-28 | $8.88 | $8.88 | 96,392 | — | — |
| 2023-04-27 | $8.28 | $8.28 | 47,783 | — | — |
| 2023-04-26 | $8.16 | $8.16 | 62,267 | — | — |
| 2023-04-25 | $8.88 | $8.88 | 68,283 | — | — |
| 2023-04-24 | $9.36 | $9.36 | 23,092 | — | — |
| 2023-04-21 | $9.60 | $9.60 | 18,008 | — | — |
| 2023-04-20 | $9.60 | $9.60 | 41,058 | — | — |
| 2023-04-19 | $9.96 | $9.96 | 29,300 | — | — |
| 2023-04-18 | $9.84 | $9.84 | 24,633 | — | — |
| 2023-04-17 | $10.20 | $10.20 | 20,425 | — | — |
| 2023-04-14 | $10.20 | $10.20 | 26,342 | — | — |
| 2023-04-13 | $10.20 | $10.20 | 31,575 | — | — |
| 2023-04-12 | $10.20 | $10.20 | 22,000 | — | — |
| 2023-04-11 | $10.32 | $10.32 | 51,258 | — | — |
| 2023-04-10 | $10.44 | $10.44 | 45,342 | — | — |
| 2023-04-06 | $10.32 | $10.32 | 23,483 | — | — |
| 2023-04-05 | $10.20 | $10.20 | 28,692 | — | — |
| 2023-04-04 | $10.56 | $10.56 | 53,000 | — | — |
| 2023-04-03 | $10.44 | $10.44 | 52,542 | — | — |
| 2023-03-31 | $10.56 | $10.56 | 55,650 | — | — |
| 2023-03-30 | $10.68 | $10.68 | 105,108 | — | — |
| 2023-03-29 | $10.56 | $10.56 | 74,842 | — | — |
| 2023-03-28 | $10.68 | $10.68 | 83,142 | — | — |
| 2023-03-27 | $10.68 | $10.68 | 89,875 | — | — |
| 2023-03-24 | $10.20 | $10.20 | 61,892 | — | — |
| 2023-03-23 | $10.44 | $10.44 | 435,592 | — | — |
| 2023-03-22 | $10.20 | $10.20 | 63,225 | — | — |
| 2023-03-21 | $10.56 | $10.56 | 113,008 | — | — |
| 2023-03-20 | $9.84 | $9.84 | 79,042 | — | — |
| 2023-03-17 | $10.20 | $10.20 | 71,800 | — | — |
| 2023-03-16 | $10.32 | $10.32 | 61,400 | — | — |
| 2023-03-15 | $10.08 | $10.08 | 155,900 | — | — |
| 2023-03-14 | $10.56 | $10.56 | 127,000 | — | — |
| 2023-03-13 | $10.92 | $10.92 | 282,792 | — | — |
| 2023-03-10 | $11.40 | $11.40 | 512,817 | — | — |
| 2023-03-09 | $11.04 | $11.04 | 603,617 | — | — |
| 2023-03-08 | $12.60 | $12.60 | 4,107,792 | — | — |
| 2023-03-07 | $9.72 | $9.72 | 64,725 | — | — |
| 2023-03-06 | $10.08 | $10.08 | 97,625 | — | — |
| 2023-03-03 | $11.04 | $11.04 | 188,917 | — | — |
| 2023-03-02 | $11.16 | $11.16 | 186,675 | — | — |
| 2023-03-01 | $11.52 | $11.52 | 1,301,592 | — | — |
| 2023-02-28 | $9.24 | $9.24 | 74,983 | — | — |
| 2023-02-27 | $9.60 | $9.60 | 69,475 | — | — |
| 2023-02-24 | $10.08 | $10.08 | 124,408 | — | — |
| 2023-02-23 | $9.60 | $9.60 | 110,558 | — | — |
| 2023-02-22 | $9.36 | $9.36 | 197,492 | — | — |
| 2023-02-21 | $9.36 | $9.36 | 165,358 | — | — |
| 2023-02-17 | $9.72 | $9.72 | 211,850 | — | — |
| 2023-02-16 | $10.44 | $10.44 | 212,758 | — | — |
| 2023-02-15 | $10.44 | $10.44 | 528,033 | — | — |
| 2023-02-14 | $10.92 | $10.92 | 1,785,083 | — | — |
| 2023-02-13 | $19.80 | $19.80 | 7,901,842 | — | — |
| 2023-02-10 | $15.72 | $15.72 | 24,608 | — | — |
| 2023-02-09 | $15.96 | $15.96 | 30,300 | — | — |
| 2023-02-08 | $17.04 | $17.04 | 24,917 | — | — |
| 2023-02-07 | $17.16 | $17.16 | 48,342 | — | — |
| 2023-02-06 | $17.04 | $17.04 | 23,300 | — | — |
| 2023-02-03 | $17.16 | $17.16 | 32,492 | — | — |
| 2023-02-02 | $16.56 | $16.56 | 45,800 | — | — |
| 2023-02-01 | $15.96 | $15.96 | 36,408 | — | — |
| 2023-01-31 | $15.96 | $15.96 | 32,692 | — | — |
| 2023-01-30 | $15.60 | $15.60 | 28,292 | — | — |
| 2023-01-27 | $16.08 | $16.08 | 35,558 | — | — |
| 2023-01-26 | $16.44 | $16.44 | 17,300 | — | — |
| 2023-01-25 | $15.96 | $15.96 | 32,233 | — | — |
| 2023-01-24 | $16.92 | $16.92 | 33,308 | — | — |
| 2023-01-23 | $17.40 | $17.40 | 44,192 | — | — |
| 2023-01-20 | $18.00 | $18.00 | 41,133 | — | — |
| 2023-01-19 | $18.24 | $18.24 | 57,442 | — | — |
| 2023-01-18 | $17.40 | $17.40 | 156,125 | — | — |
| 2023-01-17 | $18.00 | $18.00 | 139,017 | — | — |
| 2023-01-13 | $15.96 | $15.96 | 46,833 | — | — |
| 2023-01-12 | $16.20 | $16.20 | 71,283 | — | — |
| 2023-01-11 | $15.00 | $15.00 | 112,633 | — | — |
| 2023-01-10 | $14.76 | $14.76 | 36,092 | — | — |
| 2023-01-09 | $14.52 | $14.52 | 40,067 | — | — |
| 2023-01-06 | $14.52 | $14.52 | 72,817 | — | — |
| 2023-01-05 | $15.12 | $15.12 | 83,367 | — | — |
| 2023-01-04 | $16.56 | $16.56 | 408,817 | — | — |
| 2023-01-03 | $14.40 | $14.40 | 33,958 | — | — |