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
- 2021-09-15 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 | $13.85 | $13.85 | 164,000 | — | — |
| 2023-12-28 | $13.90 | $13.90 | 53,000 | — | — |
| 2023-12-27 | $14.00 | $14.00 | 86,800 | — | — |
| 2023-12-26 | $14.57 | $14.57 | 254,400 | — | — |
| 2023-12-22 | $13.45 | $13.45 | 71,700 | — | — |
| 2023-12-21 | $13.68 | $13.68 | 37,100 | — | — |
| 2023-12-20 | $13.72 | $13.72 | 487,500 | — | — |
| 2023-12-19 | $14.21 | $14.21 | 30,100 | — | — |
| 2023-12-18 | $12.99 | $12.99 | 27,800 | — | — |
| 2023-12-15 | $13.50 | $13.50 | 104,600 | — | — |
| 2023-12-14 | $14.78 | $14.78 | 75,100 | — | — |
| 2023-12-13 | $14.57 | $14.57 | 212,000 | — | — |
| 2023-12-12 | $13.05 | $13.05 | 60,300 | — | — |
| 2023-12-11 | $13.20 | $13.20 | 58,400 | — | — |
| 2023-12-08 | $13.95 | $13.95 | 96,200 | — | — |
| 2023-12-07 | $13.12 | $13.12 | 33,600 | — | — |
| 2023-12-06 | $13.28 | $13.28 | 48,700 | — | — |
| 2023-12-05 | $12.81 | $12.81 | 43,500 | — | — |
| 2023-12-04 | $12.67 | $12.67 | 21,900 | — | — |
| 2023-12-01 | $11.61 | $11.61 | 54,100 | — | — |
| 2023-11-30 | $11.71 | $11.71 | 24,200 | — | — |
| 2023-11-29 | $11.05 | $11.05 | 84,500 | — | — |
| 2023-11-28 | $11.29 | $11.29 | 30,900 | — | — |
| 2023-11-27 | $11.21 | $11.21 | 25,600 | — | — |
| 2023-11-24 | $11.18 | $11.18 | 6,000 | — | — |
| 2023-11-22 | $11.41 | $11.41 | 35,800 | — | — |
| 2023-11-21 | $11.06 | $11.06 | 34,000 | — | — |
| 2023-11-20 | $11.27 | $11.27 | 141,300 | — | — |
| 2023-11-17 | $11.41 | $11.41 | 60,800 | — | — |
| 2023-11-16 | $11.75 | $11.75 | 42,700 | — | — |
| 2023-11-15 | $12.37 | $12.37 | 18,800 | — | — |
| 2023-11-14 | $12.33 | $12.33 | 52,500 | — | — |
| 2023-11-13 | $11.69 | $11.69 | 61,200 | — | — |
| 2023-11-10 | $11.76 | $11.76 | 45,900 | — | — |
| 2023-11-09 | $11.64 | $11.64 | 61,000 | — | — |
| 2023-11-08 | $12.00 | $12.00 | 75,400 | — | — |
| 2023-11-07 | $12.16 | $12.16 | 39,500 | — | — |
| 2023-11-06 | $12.80 | $12.80 | 49,900 | — | — |
| 2023-11-03 | $13.58 | $13.58 | 60,700 | — | — |
| 2023-11-02 | $12.75 | $12.75 | 33,600 | — | — |
| 2023-11-01 | $11.87 | $11.87 | 67,200 | — | — |
| 2023-10-31 | $11.60 | $11.60 | 39,300 | — | — |
| 2023-10-30 | $11.43 | $11.43 | 57,300 | — | — |
| 2023-10-27 | $11.03 | $11.03 | 75,400 | — | — |
| 2023-10-26 | $11.01 | $11.01 | 143,800 | — | — |
| 2023-10-25 | $11.40 | $11.40 | 175,400 | — | — |
| 2023-10-24 | $12.38 | $12.38 | 100,000 | — | — |
| 2023-10-23 | $12.83 | $12.83 | 150,600 | — | — |
| 2023-10-20 | $14.05 | $14.05 | 42,700 | — | — |
| 2023-10-19 | $14.29 | $14.29 | 44,700 | — | — |
| 2023-10-18 | $14.50 | $14.50 | 53,200 | — | — |
| 2023-10-17 | $14.71 | $14.71 | 82,700 | — | — |
| 2023-10-16 | $14.74 | $14.74 | 76,700 | — | — |
| 2023-10-13 | $14.14 | $14.14 | 134,200 | — | — |
| 2023-10-12 | $14.10 | $14.10 | 37,300 | — | — |
| 2023-10-11 | $14.95 | $14.95 | 28,000 | — | — |
| 2023-10-10 | $14.75 | $14.75 | 34,700 | — | — |
| 2023-10-09 | $14.79 | $14.79 | 36,100 | — | — |
| 2023-10-06 | $14.36 | $14.36 | 174,400 | — | — |
| 2023-10-05 | $14.51 | $14.51 | 66,600 | — | — |
| 2023-10-04 | $13.89 | $13.89 | 55,200 | — | — |
| 2023-10-03 | $13.86 | $13.86 | 230,000 | — | — |
| 2023-10-02 | $13.09 | $13.09 | 70,600 | — | — |
| 2023-09-29 | $13.77 | $13.77 | 92,500 | — | — |
| 2023-09-28 | $13.65 | $13.65 | 39,000 | — | — |
| 2023-09-27 | $14.01 | $14.01 | 49,500 | — | — |
| 2023-09-26 | $13.46 | $13.46 | 57,500 | — | — |
| 2023-09-25 | $13.84 | $13.84 | 62,300 | — | — |
| 2023-09-22 | $14.24 | $14.24 | 26,900 | — | — |
| 2023-09-21 | $13.84 | $13.84 | 30,800 | — | — |
| 2023-09-20 | $13.89 | $13.89 | 45,900 | — | — |
| 2023-09-19 | $14.69 | $14.69 | 39,500 | — | — |
| 2023-09-18 | $14.68 | $14.68 | 53,000 | — | — |
| 2023-09-15 | $14.71 | $14.71 | 88,300 | — | — |
| 2023-09-14 | $14.87 | $14.87 | 67,800 | — | — |
| 2023-09-13 | $14.77 | $14.77 | 53,500 | — | — |
| 2023-09-12 | $14.64 | $14.64 | 41,500 | — | — |
| 2023-09-11 | $14.98 | $14.98 | 46,300 | — | — |
| 2023-09-08 | $14.73 | $14.73 | 33,000 | — | — |
| 2023-09-07 | $15.17 | $15.17 | 21,200 | — | — |
| 2023-09-06 | $14.65 | $14.65 | 17,500 | — | — |
| 2023-09-05 | $14.72 | $14.72 | 36,600 | — | — |
| 2023-09-01 | $15.00 | $15.00 | 40,300 | — | — |
| 2023-08-31 | $15.23 | $15.23 | 40,000 | — | — |
| 2023-08-30 | $15.48 | $15.48 | 9,900 | — | — |
| 2023-08-29 | $15.36 | $15.36 | 28,900 | — | — |
| 2023-08-28 | $14.91 | $14.91 | 38,000 | — | — |
| 2023-08-25 | $14.14 | $14.14 | 124,100 | — | — |
| 2023-08-24 | $14.95 | $14.95 | 34,500 | — | — |
| 2023-08-23 | $15.33 | $15.33 | 27,200 | — | — |
| 2023-08-22 | $15.25 | $15.25 | 53,700 | — | — |
| 2023-08-21 | $15.09 | $15.09 | 42,300 | — | — |
| 2023-08-18 | $14.57 | $14.57 | 36,900 | — | — |
| 2023-08-17 | $14.21 | $14.21 | 30,300 | — | — |
| 2023-08-16 | $14.89 | $14.89 | 24,600 | — | — |
| 2023-08-15 | $15.50 | $15.50 | 28,300 | — | — |
| 2023-08-14 | $15.50 | $15.50 | 38,600 | — | — |
| 2023-08-11 | $15.39 | $15.39 | 30,300 | — | — |
| 2023-08-10 | $15.11 | $15.11 | 26,200 | — | — |
| 2023-08-09 | $15.25 | $15.25 | 79,800 | — | — |
| 2023-08-08 | $14.76 | $14.76 | 27,000 | — | — |
| 2023-08-07 | $14.00 | $14.00 | 49,500 | — | — |
| 2023-08-04 | $14.31 | $14.31 | 32,400 | — | — |
| 2023-08-03 | $14.80 | $14.80 | 43,800 | — | — |
| 2023-08-02 | $14.60 | $14.60 | 42,300 | — | — |
| 2023-08-01 | $14.40 | $14.40 | 40,700 | — | — |
| 2023-07-31 | $14.82 | $14.82 | 27,300 | — | — |
| 2023-07-28 | $14.35 | $14.35 | 59,200 | — | — |
| 2023-07-27 | $13.15 | $13.15 | 70,700 | — | — |
| 2023-07-26 | $14.32 | $14.32 | 58,000 | — | — |
| 2023-07-25 | $15.28 | $15.28 | 51,000 | — | — |
| 2023-07-24 | $15.68 | $15.68 | 32,700 | — | — |
| 2023-07-21 | $16.08 | $16.08 | 44,300 | — | — |
| 2023-07-20 | $15.23 | $15.23 | 37,200 | — | — |
| 2023-07-19 | $14.78 | $14.78 | 56,900 | — | — |
| 2023-07-18 | $14.80 | $14.80 | 40,500 | — | — |
| 2023-07-17 | $15.98 | $15.98 | 66,400 | — | — |
| 2023-07-14 | $14.62 | $14.62 | 56,000 | — | — |
| 2023-07-13 | $15.44 | $15.44 | 65,500 | — | — |
| 2023-07-12 | $15.95 | $15.95 | 49,900 | — | — |
| 2023-07-11 | $16.03 | $16.03 | 66,300 | — | — |
| 2023-07-10 | $15.94 | $15.94 | 65,800 | — | — |
| 2023-07-07 | $14.83 | $14.83 | 69,900 | — | — |
| 2023-07-06 | $14.78 | $14.78 | 146,000 | — | — |
| 2023-07-05 | $15.46 | $15.46 | 56,500 | — | — |
| 2023-07-03 | $15.36 | $15.36 | 75,600 | — | — |
| 2023-06-30 | $17.03 | $17.03 | 103,200 | — | — |
| 2023-06-29 | $16.53 | $16.53 | 600,600 | — | — |
| 2023-06-28 | $16.69 | $16.69 | 81,100 | — | — |
| 2023-06-27 | $16.97 | $16.97 | 74,000 | — | — |
| 2023-06-26 | $16.26 | $16.26 | 373,000 | — | — |
| 2023-06-23 | $17.51 | $17.51 | 386,500 | — | — |
| 2023-06-22 | $16.28 | $16.28 | 147,600 | — | — |
| 2023-06-21 | $17.42 | $17.42 | 135,400 | — | — |
| 2023-06-20 | $16.74 | $16.74 | 70,600 | — | — |
| 2023-06-16 | $17.00 | $17.00 | 369,900 | — | — |
| 2023-06-15 | $16.00 | $16.00 | 93,100 | — | — |
| 2023-06-14 | $15.39 | $15.39 | 143,400 | — | — |
| 2023-06-13 | $16.03 | $16.03 | 68,100 | — | — |
| 2023-06-12 | $15.47 | $15.47 | 80,600 | — | — |
| 2023-06-09 | $14.81 | $14.81 | 25,100 | — | — |
| 2023-06-08 | $14.52 | $14.51 | 36,000 | — | — |
| 2023-06-07 | $14.26 | $14.26 | 34,000 | — | — |
| 2023-06-06 | $15.11 | $15.11 | 84,100 | — | — |
| 2023-06-05 | $13.68 | $13.68 | 31,500 | — | — |
| 2023-06-02 | $14.53 | $14.53 | 23,900 | — | — |
| 2023-06-01 | $13.76 | $13.76 | 33,800 | — | — |
| 2023-05-31 | $14.47 | $14.47 | 28,000 | — | — |
| 2023-05-30 | $14.02 | $14.02 | 97,300 | — | — |
| 2023-05-26 | $13.95 | $13.95 | 7,400 | — | — |
| 2023-05-25 | $13.00 | $13.00 | 8,000 | — | — |
| 2023-05-24 | $12.59 | $12.59 | 69,800 | — | — |
| 2023-05-23 | $13.80 | $13.80 | 14,400 | — | — |
| 2023-05-22 | $14.49 | $14.49 | 37,300 | — | — |
| 2023-05-19 | $14.45 | $14.45 | 62,000 | — | — |
| 2023-05-18 | $13.27 | $13.27 | 6,500 | — | — |
| 2023-05-17 | $12.65 | $12.65 | 19,400 | — | — |
| 2023-05-16 | $12.75 | $12.75 | 8,600 | — | — |
| 2023-05-15 | $13.18 | $13.18 | 10,700 | — | — |
| 2023-05-12 | $12.40 | $12.40 | 12,800 | — | — |
| 2023-05-11 | $12.28 | $12.28 | 17,700 | — | — |
| 2023-05-10 | $12.81 | $12.81 | 20,400 | — | — |
| 2023-05-09 | $13.75 | $13.75 | 4,300 | — | — |
| 2023-05-08 | $13.50 | $13.50 | 16,700 | — | — |
| 2023-05-05 | $12.42 | $12.42 | 11,000 | — | — |
| 2023-05-04 | $12.78 | $12.78 | 11,100 | — | — |
| 2023-05-03 | $12.85 | $12.85 | 20,900 | — | — |
| 2023-05-02 | $12.07 | $12.07 | 35,200 | — | — |
| 2023-05-01 | $14.18 | $14.18 | 8,500 | — | — |
| 2023-04-28 | $14.17 | $14.17 | 50,700 | — | — |
| 2023-04-27 | $13.75 | $13.75 | 22,600 | — | — |
| 2023-04-26 | $11.99 | $11.99 | 27,300 | — | — |
| 2023-04-25 | $12.53 | $12.53 | 6,300 | — | — |
| 2023-04-24 | $12.61 | $12.61 | 18,400 | — | — |
| 2023-04-21 | $14.40 | $14.40 | 19,800 | — | — |
| 2023-04-20 | $15.28 | $15.28 | 8,600 | — | — |
| 2023-04-19 | $15.17 | $15.17 | 7,700 | — | — |
| 2023-04-18 | $14.86 | $14.86 | 19,600 | — | — |
| 2023-04-17 | $14.88 | $14.88 | 23,100 | — | — |
| 2023-04-14 | $14.74 | $14.74 | 20,800 | — | — |
| 2023-04-13 | $15.49 | $15.49 | 36,400 | — | — |
| 2023-04-12 | $13.88 | $13.88 | 11,300 | — | — |
| 2023-04-11 | $14.48 | $14.48 | 11,900 | — | — |
| 2023-04-10 | $14.65 | $14.65 | 16,700 | — | — |
| 2023-04-06 | $15.57 | $15.57 | 6,700 | — | — |
| 2023-04-05 | $15.57 | $15.57 | 18,600 | — | — |
| 2023-04-04 | $15.67 | $15.67 | 9,400 | — | — |
| 2023-04-03 | $16.00 | $16.00 | 43,100 | — | — |
| 2023-03-31 | $16.07 | $16.07 | 28,200 | — | — |
| 2023-03-30 | $15.70 | $15.70 | 45,700 | — | — |
| 2023-03-29 | $16.22 | $16.22 | 42,100 | — | — |
| 2023-03-28 | $15.95 | $15.95 | 45,600 | — | — |
| 2023-03-27 | $15.97 | $15.97 | 52,500 | — | — |
| 2023-03-24 | $15.95 | $15.95 | 29,200 | — | — |
| 2023-03-23 | $15.45 | $15.45 | 69,600 | — | — |
| 2023-03-22 | $15.17 | $15.17 | 58,300 | — | — |
| 2023-03-21 | $15.97 | $15.97 | 83,300 | — | — |
| 2023-03-20 | $15.85 | $15.85 | 53,700 | — | — |
| 2023-03-17 | $15.29 | $15.29 | 110,700 | — | — |
| 2023-03-16 | $14.77 | $14.77 | 20,700 | — | — |
| 2023-03-15 | $14.21 | $14.21 | 17,800 | — | — |
| 2023-03-14 | $13.71 | $13.71 | 67,500 | — | — |
| 2023-03-13 | $13.02 | $13.02 | 27,800 | — | — |
| 2023-03-10 | $12.08 | $12.08 | 65,900 | — | — |
| 2023-03-09 | $15.09 | $15.09 | 37,700 | — | — |
| 2023-03-08 | $15.18 | $15.18 | 43,400 | — | — |
| 2023-03-07 | $15.00 | $15.00 | 203,400 | — | — |
| 2023-03-06 | $13.60 | $13.60 | 127,900 | — | — |
| 2023-03-03 | $12.13 | $12.13 | 26,900 | — | — |
| 2023-03-02 | $12.22 | $12.22 | 8,300 | — | — |
| 2023-03-01 | $12.77 | $12.77 | 24,600 | — | — |
| 2023-02-28 | $13.21 | $13.21 | 30,500 | — | — |
| 2023-02-27 | $11.94 | $11.94 | 18,200 | — | — |
| 2023-02-24 | $10.52 | $10.52 | 32,600 | — | — |
| 2023-02-23 | $10.26 | $10.26 | 27,600 | — | — |
| 2023-02-22 | $11.28 | $11.28 | 80,500 | — | — |
| 2023-02-21 | $12.26 | $12.26 | 50,100 | — | — |
| 2023-02-17 | $13.10 | $13.10 | 42,500 | — | — |
| 2023-02-16 | $13.45 | $13.45 | 41,000 | — | — |
| 2023-02-15 | $12.48 | $12.48 | 18,400 | — | — |
| 2023-02-14 | $12.52 | $12.52 | 28,800 | — | — |
| 2023-02-13 | $13.61 | $13.61 | 17,600 | — | — |
| 2023-02-10 | $13.60 | $13.60 | 817,000 | — | — |
| 2023-02-09 | $14.04 | $14.04 | 245,300 | — | — |
| 2023-02-08 | $13.07 | $13.07 | 17,800 | — | — |
| 2023-02-07 | $13.53 | $13.53 | 30,900 | — | — |
| 2023-02-06 | $13.44 | $13.44 | 18,200 | — | — |
| 2023-02-03 | $13.18 | $13.18 | 36,600 | — | — |
| 2023-02-02 | $13.30 | $13.30 | 90,000 | — | — |
| 2023-02-01 | $13.20 | $13.20 | 134,400 | — | — |
| 2023-01-31 | $10.62 | $10.62 | 26,400 | — | — |
| 2023-01-30 | $8.67 | $8.67 | 11,800 | — | — |
| 2023-01-27 | $8.58 | $8.58 | 6,800 | — | — |
| 2023-01-26 | $8.50 | $8.50 | 13,700 | — | — |
| 2023-01-25 | $8.30 | $8.30 | 5,900 | — | — |
| 2023-01-24 | $7.77 | $7.77 | 5,200 | — | — |
| 2023-01-23 | $7.87 | $7.87 | 9,600 | — | — |
| 2023-01-20 | $7.94 | $7.94 | 15,700 | — | — |
| 2023-01-19 | $7.73 | $7.73 | 8,000 | — | — |
| 2023-01-18 | $8.11 | $8.11 | 11,700 | — | — |
| 2023-01-17 | $8.32 | $8.32 | 38,000 | — | — |
| 2023-01-13 | $8.39 | $8.39 | 13,400 | — | — |
| 2023-01-12 | $7.94 | $7.94 | 19,600 | — | — |
| 2023-01-11 | $7.12 | $7.12 | 5,900 | — | — |
| 2023-01-10 | $7.37 | $7.37 | 37,900 | — | — |
| 2023-01-09 | $7.01 | $7.01 | 14,600 | — | — |
| 2023-01-06 | $6.85 | $6.85 | 22,800 | — | — |
| 2023-01-05 | $7.02 | $7.02 | 12,000 | — | — |
| 2023-01-04 | $6.91 | $6.91 | 7,200 | — | — |
| 2023-01-03 | $7.07 | $7.07 | 31,400 | — | — |