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
- 2020-01-17 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 | $17.22 | $17.22 | 133,500 | — | — |
| 2023-12-28 | $16.53 | $16.53 | 15,800 | — | — |
| 2023-12-27 | $16.58 | $16.58 | 11,200 | — | — |
| 2023-12-26 | $16.42 | $16.42 | 14,900 | — | — |
| 2023-12-22 | $15.99 | $15.99 | 14,500 | — | — |
| 2023-12-21 | $16.36 | $16.36 | 19,500 | — | — |
| 2023-12-20 | $15.80 | $15.80 | 18,200 | — | — |
| 2023-12-19 | $16.00 | $16.00 | 27,400 | — | — |
| 2023-12-18 | $15.79 | $15.79 | 20,900 | — | — |
| 2023-12-15 | $15.85 | $15.85 | 148,600 | — | — |
| 2023-12-14 | $16.94 | $16.94 | 84,300 | — | — |
| 2023-12-13 | $16.35 | $16.35 | 64,900 | — | — |
| 2023-12-12 | $15.15 | $15.15 | 27,900 | — | — |
| 2023-12-11 | $15.00 | $15.00 | 28,000 | — | — |
| 2023-12-08 | $14.70 | $14.70 | 20,700 | — | — |
| 2023-12-07 | $14.79 | $14.79 | 23,300 | — | — |
| 2023-12-06 | $14.36 | $14.36 | 22,900 | — | — |
| 2023-12-05 | $13.86 | $13.86 | 25,600 | — | — |
| 2023-12-04 | $14.16 | $14.16 | 19,000 | — | — |
| 2023-12-01 | $14.65 | $14.65 | 28,400 | — | — |
| 2023-11-30 | $14.85 | $14.85 | 28,400 | — | — |
| 2023-11-29 | $14.35 | $14.35 | 5,900 | — | — |
| 2023-11-28 | $14.40 | $14.40 | 24,200 | — | — |
| 2023-11-27 | $14.80 | $14.80 | 12,000 | — | — |
| 2023-11-24 | $14.41 | $14.41 | 5,600 | — | — |
| 2023-11-22 | $14.35 | $14.35 | 19,600 | — | — |
| 2023-11-21 | $13.96 | $13.96 | 12,700 | — | — |
| 2023-11-20 | $14.50 | $14.50 | 24,700 | — | — |
| 2023-11-17 | $14.72 | $14.72 | 16,300 | — | — |
| 2023-11-16 | $13.98 | $13.98 | 6,700 | — | — |
| 2023-11-15 | $15.29 | $15.29 | 69,100 | — | — |
| 2023-11-14 | $17.79 | $17.79 | 13,200 | — | — |
| 2023-11-13 | $14.14 | $14.14 | 5,100 | — | — |
| 2023-11-10 | $14.43 | $14.43 | 13,700 | — | — |
| 2023-11-09 | $13.75 | $13.75 | 6,600 | — | — |
| 2023-11-08 | $13.23 | $13.23 | 8,400 | — | — |
| 2023-11-07 | $12.89 | $12.89 | 6,800 | — | — |
| 2023-11-06 | $12.57 | $12.57 | 6,800 | — | — |
| 2023-11-03 | $12.86 | $12.86 | 12,800 | — | — |
| 2023-11-02 | $11.51 | $11.51 | 24,100 | — | — |
| 2023-11-01 | $11.48 | $11.48 | 14,300 | — | — |
| 2023-10-31 | $11.55 | $11.55 | 11,100 | — | — |
| 2023-10-30 | $11.48 | $11.48 | 6,200 | — | — |
| 2023-10-27 | $11.40 | $11.40 | 9,900 | — | — |
| 2023-10-26 | $11.33 | $11.33 | 12,700 | — | — |
| 2023-10-25 | $11.03 | $11.03 | 3,200 | — | — |
| 2023-10-24 | $11.34 | $11.34 | 27,100 | — | — |
| 2023-10-23 | $11.25 | $11.25 | 21,800 | — | — |
| 2023-10-20 | $10.99 | $10.99 | 28,400 | — | — |
| 2023-10-19 | $11.00 | $11.00 | 10,300 | — | — |
| 2023-10-18 | $11.16 | $11.16 | 15,600 | — | — |
| 2023-10-17 | $11.26 | $11.26 | 17,400 | — | — |
| 2023-10-16 | $11.27 | $11.27 | 12,200 | — | — |
| 2023-10-13 | $11.04 | $11.04 | 20,300 | — | — |
| 2023-10-12 | $11.17 | $11.17 | 17,000 | — | — |
| 2023-10-11 | $11.29 | $11.29 | 6,600 | — | — |
| 2023-10-10 | $11.25 | $11.25 | 22,200 | — | — |
| 2023-10-09 | $11.02 | $11.02 | 16,700 | — | — |
| 2023-10-06 | $11.56 | $11.56 | 10,200 | — | — |
| 2023-10-05 | $11.34 | $11.34 | 14,300 | — | — |
| 2023-10-04 | $11.42 | $11.42 | 16,300 | — | — |
| 2023-10-03 | $10.95 | $10.95 | 21,700 | — | — |
| 2023-10-02 | $10.86 | $10.86 | 22,700 | — | — |
| 2023-09-29 | $11.30 | $11.30 | 13,500 | — | — |
| 2023-09-28 | $11.33 | $11.33 | 8,000 | — | — |
| 2023-09-27 | $11.36 | $11.36 | 18,300 | — | — |
| 2023-09-26 | $11.45 | $11.45 | 31,600 | — | — |
| 2023-09-25 | $11.26 | $11.26 | 9,000 | — | — |
| 2023-09-22 | $11.18 | $11.18 | 25,700 | — | — |
| 2023-09-21 | $11.20 | $11.20 | 22,600 | — | — |
| 2023-09-20 | $11.96 | $11.96 | 15,800 | — | — |
| 2023-09-19 | $11.31 | $11.31 | 14,900 | — | — |
| 2023-09-18 | $11.98 | $11.98 | 39,000 | — | — |
| 2023-09-15 | $11.47 | $11.47 | 259,700 | — | — |
| 2023-09-14 | $11.04 | $11.04 | 15,100 | — | — |
| 2023-09-13 | $10.78 | $10.78 | 58,700 | — | — |
| 2023-09-12 | $11.00 | $11.00 | 33,000 | — | — |
| 2023-09-11 | $11.25 | $11.25 | 43,400 | — | — |
| 2023-09-08 | $11.75 | $11.75 | 10,400 | — | — |
| 2023-09-07 | $11.68 | $11.68 | 75,200 | — | — |
| 2023-09-06 | $11.75 | $11.75 | 18,600 | — | — |
| 2023-09-05 | $12.51 | $12.51 | 18,900 | — | — |
| 2023-09-01 | $12.20 | $12.20 | 6,500 | — | — |
| 2023-08-31 | $12.39 | $12.39 | 8,700 | — | — |
| 2023-08-30 | $12.32 | $12.32 | 4,900 | — | — |
| 2023-08-29 | $12.45 | $12.45 | 2,600 | — | — |
| 2023-08-28 | $12.19 | $12.19 | 5,100 | — | — |
| 2023-08-25 | $12.11 | $12.11 | 4,600 | — | — |
| 2023-08-24 | $12.08 | $12.08 | 16,500 | — | — |
| 2023-08-23 | $12.62 | $12.62 | 11,500 | — | — |
| 2023-08-22 | $12.80 | $12.80 | 4,800 | — | — |
| 2023-08-21 | $12.70 | $12.70 | 6,400 | — | — |
| 2023-08-18 | $12.75 | $12.75 | 21,800 | — | — |
| 2023-08-17 | $13.20 | $13.20 | 5,500 | — | — |
| 2023-08-16 | $13.33 | $13.33 | 13,400 | — | — |
| 2023-08-15 | $13.23 | $13.23 | 2,800 | — | — |
| 2023-08-14 | $13.39 | $13.39 | 5,400 | — | — |
| 2023-08-11 | $13.62 | $13.62 | 48,100 | — | — |
| 2023-08-10 | $13.92 | $13.92 | 10,100 | — | — |
| 2023-08-09 | $13.85 | $13.85 | 14,500 | — | — |
| 2023-08-08 | $14.49 | $14.49 | 39,300 | — | — |
| 2023-08-07 | $13.23 | $13.23 | 6,100 | — | — |
| 2023-08-04 | $13.00 | $13.00 | 14,000 | — | — |
| 2023-08-03 | $12.06 | $12.06 | 9,800 | — | — |
| 2023-08-02 | $12.48 | $12.48 | 6,200 | — | — |
| 2023-08-01 | $12.40 | $12.40 | 3,600 | — | — |
| 2023-07-31 | $12.38 | $12.38 | 11,500 | — | — |
| 2023-07-28 | $12.10 | $12.10 | 20,500 | — | — |
| 2023-07-27 | $12.17 | $12.17 | 14,200 | — | — |
| 2023-07-26 | $12.31 | $12.31 | 5,500 | — | — |
| 2023-07-25 | $12.46 | $12.46 | 8,700 | — | — |
| 2023-07-24 | $12.05 | $12.05 | 13,800 | — | — |
| 2023-07-21 | $12.16 | $12.16 | 8,000 | — | — |
| 2023-07-20 | $12.09 | $12.09 | 8,300 | — | — |
| 2023-07-19 | $12.40 | $12.40 | 8,900 | — | — |
| 2023-07-18 | $12.14 | $12.14 | 15,700 | — | — |
| 2023-07-17 | $12.05 | $12.05 | 8,400 | — | — |
| 2023-07-14 | $11.84 | $11.84 | 8,700 | — | — |
| 2023-07-13 | $11.91 | $11.91 | 5,100 | — | — |
| 2023-07-12 | $11.84 | $11.84 | 6,600 | — | — |
| 2023-07-11 | $11.84 | $11.84 | 13,600 | — | — |
| 2023-07-10 | $12.00 | $12.00 | 12,700 | — | — |
| 2023-07-07 | $11.28 | $11.28 | 51,500 | — | — |
| 2023-07-06 | $11.03 | $11.03 | 13,600 | — | — |
| 2023-07-05 | $11.94 | $11.94 | 21,800 | — | — |
| 2023-07-03 | $11.78 | $11.78 | 8,100 | — | — |
| 2023-06-30 | $11.53 | $11.53 | 128,800 | — | — |
| 2023-06-29 | $12.13 | $12.13 | 10,100 | — | — |
| 2023-06-28 | $11.71 | $11.71 | 11,700 | — | — |
| 2023-06-27 | $11.76 | $11.76 | 10,500 | — | — |
| 2023-06-26 | $12.25 | $12.25 | 9,500 | — | — |
| 2023-06-23 | $12.50 | $12.50 | 89,600 | — | — |
| 2023-06-22 | $11.34 | $11.34 | 4,700 | — | — |
| 2023-06-21 | $11.35 | $11.35 | 13,500 | — | — |
| 2023-06-20 | $11.34 | $11.34 | 16,200 | — | — |
| 2023-06-16 | $11.65 | $11.65 | 92,600 | — | — |
| 2023-06-15 | $11.50 | $11.50 | 20,800 | — | — |
| 2023-06-14 | $10.56 | $10.56 | 19,100 | — | — |
| 2023-06-13 | $11.47 | $11.47 | 22,600 | — | — |
| 2023-06-12 | $11.07 | $11.07 | 13,800 | — | — |
| 2023-06-09 | $10.99 | $10.99 | 6,800 | — | — |
| 2023-06-08 | $11.09 | $11.09 | 14,600 | — | — |
| 2023-06-07 | $11.24 | $11.24 | 27,200 | — | — |
| 2023-06-06 | $10.77 | $10.77 | 25,300 | — | — |
| 2023-06-05 | $9.47 | $9.47 | 17,200 | — | — |
| 2023-06-02 | $9.37 | $9.37 | 29,400 | — | — |
| 2023-06-01 | $8.74 | $8.74 | 33,400 | — | — |
| 2023-05-31 | $8.97 | $8.97 | 28,100 | — | — |
| 2023-05-30 | $8.94 | $8.94 | 8,900 | — | — |
| 2023-05-26 | $9.00 | $9.00 | 15,800 | — | — |
| 2023-05-25 | $8.97 | $8.97 | 5,100 | — | — |
| 2023-05-24 | $8.88 | $8.88 | 4,700 | — | — |
| 2023-05-23 | $8.99 | $8.99 | 26,300 | — | — |
| 2023-05-22 | $9.05 | $9.05 | 24,400 | — | — |
| 2023-05-19 | $9.01 | $9.01 | 7,100 | — | — |
| 2023-05-18 | $9.05 | $9.05 | 13,500 | — | — |
| 2023-05-17 | $8.97 | $8.97 | 26,300 | — | — |
| 2023-05-16 | $8.84 | $8.84 | 2,700 | — | — |
| 2023-05-15 | $9.05 | $9.05 | 17,600 | — | — |
| 2023-05-12 | $8.89 | $8.89 | 3,600 | — | — |
| 2023-05-11 | $8.84 | $8.84 | 3,700 | — | — |
| 2023-05-10 | $8.92 | $8.92 | 14,200 | — | — |
| 2023-05-09 | $8.96 | $8.96 | 8,000 | — | — |
| 2023-05-08 | $8.89 | $8.89 | 4,700 | — | — |
| 2023-05-05 | $8.99 | $8.99 | 20,500 | — | — |
| 2023-05-04 | $8.55 | $8.55 | 8,900 | — | — |
| 2023-05-03 | $8.65 | $8.65 | 8,700 | — | — |
| 2023-05-02 | $8.51 | $8.51 | 35,800 | — | — |
| 2023-05-01 | $8.80 | $8.80 | 9,200 | — | — |
| 2023-04-28 | $9.12 | $9.12 | 22,500 | — | — |
| 2023-04-27 | $8.97 | $8.97 | 12,700 | — | — |
| 2023-04-26 | $8.79 | $8.79 | 8,700 | — | — |
| 2023-04-25 | $8.21 | $8.21 | 16,400 | — | — |
| 2023-04-24 | $8.94 | $8.94 | 13,300 | — | — |
| 2023-04-21 | $8.98 | $8.98 | 13,200 | — | — |
| 2023-04-20 | $8.98 | $8.98 | 4,500 | — | — |
| 2023-04-19 | $8.93 | $8.93 | 9,700 | — | — |
| 2023-04-18 | $8.91 | $8.91 | 8,300 | — | — |
| 2023-04-17 | $8.96 | $8.96 | 19,600 | — | — |
| 2023-04-14 | $8.94 | $8.94 | 6,700 | — | — |
| 2023-04-13 | $8.95 | $8.95 | 19,000 | — | — |
| 2023-04-12 | $8.96 | $8.96 | 10,900 | — | — |
| 2023-04-11 | $8.96 | $8.96 | 24,700 | — | — |
| 2023-04-10 | $8.93 | $8.93 | 11,500 | — | — |
| 2023-04-06 | $8.91 | $8.91 | 10,900 | — | — |
| 2023-04-05 | $8.92 | $8.92 | 5,500 | — | — |
| 2023-04-04 | $8.72 | $8.72 | 28,900 | — | — |
| 2023-04-03 | $8.95 | $8.95 | 7,900 | — | — |
| 2023-03-31 | $9.03 | $9.03 | 66,900 | — | — |
| 2023-03-30 | $8.95 | $8.95 | 8,900 | — | — |
| 2023-03-29 | $9.00 | $9.00 | 31,100 | — | — |
| 2023-03-28 | $8.89 | $8.89 | 10,700 | — | — |
| 2023-03-27 | $8.99 | $8.99 | 56,300 | — | — |
| 2023-03-24 | $9.13 | $9.13 | 14,100 | — | — |
| 2023-03-23 | $8.61 | $8.61 | 27,400 | — | — |
| 2023-03-22 | $8.71 | $8.71 | 5,300 | — | — |
| 2023-03-21 | $8.91 | $8.91 | 85,700 | — | — |
| 2023-03-20 | $8.42 | $8.42 | 28,100 | — | — |
| 2023-03-17 | $8.39 | $8.39 | 58,900 | — | — |
| 2023-03-16 | $8.75 | $8.75 | 29,100 | — | — |
| 2023-03-15 | $8.62 | $8.62 | 36,200 | — | — |
| 2023-03-14 | $7.93 | $7.93 | 116,100 | — | — |
| 2023-03-13 | $7.95 | $7.95 | 129,100 | — | — |
| 2023-03-10 | $8.37 | $8.37 | 63,300 | — | — |
| 2023-03-09 | $8.84 | $8.84 | 28,800 | — | — |
| 2023-03-08 | $9.00 | $9.00 | 28,600 | — | — |
| 2023-03-07 | $9.30 | $9.30 | 17,800 | — | — |
| 2023-03-06 | $9.30 | $9.30 | 56,100 | — | — |
| 2023-03-03 | $9.50 | $9.50 | 15,500 | — | — |
| 2023-03-02 | $9.57 | $9.57 | 13,300 | — | — |
| 2023-03-01 | $9.73 | $9.73 | 20,400 | — | — |
| 2023-02-28 | $9.64 | $9.64 | 16,400 | — | — |
| 2023-02-27 | $9.72 | $9.72 | 17,100 | — | — |
| 2023-02-24 | $9.73 | $9.73 | 18,900 | — | — |
| 2023-02-23 | $9.68 | $9.68 | 21,800 | — | — |
| 2023-02-22 | $9.71 | $9.71 | 16,800 | — | — |
| 2023-02-21 | $9.62 | $9.62 | 30,200 | — | — |
| 2023-02-17 | $9.75 | $9.75 | 22,700 | — | — |
| 2023-02-16 | $9.84 | $9.84 | 22,500 | — | — |
| 2023-02-15 | $9.90 | $9.90 | 34,600 | — | — |
| 2023-02-14 | $10.03 | $10.03 | 22,100 | — | — |
| 2023-02-13 | $10.13 | $10.13 | 18,400 | — | — |
| 2023-02-10 | $10.15 | $10.15 | 11,800 | — | — |
| 2023-02-09 | $10.31 | $10.31 | 3,100 | — | — |
| 2023-02-08 | $10.15 | $10.15 | 17,300 | — | — |
| 2023-02-07 | $10.09 | $10.09 | 33,000 | — | — |
| 2023-02-06 | $10.27 | $10.27 | 15,100 | — | — |
| 2023-02-03 | $10.33 | $10.33 | 19,400 | — | — |
| 2023-02-02 | $10.60 | $10.60 | 28,500 | — | — |
| 2023-02-01 | $10.50 | $10.50 | 15,900 | — | — |
| 2023-01-31 | $10.09 | $10.09 | 80,400 | — | — |
| 2023-01-30 | $9.76 | $9.76 | 50,900 | — | — |
| 2023-01-27 | $10.00 | $10.00 | 121,900 | — | — |
| 2023-01-26 | $9.89 | $9.89 | 16,600 | — | — |
| 2023-01-25 | $9.99 | $9.99 | 1,800 | — | — |
| 2023-01-24 | $9.96 | $9.96 | 6,300 | — | — |
| 2023-01-23 | $9.96 | $9.96 | 14,500 | — | — |
| 2023-01-20 | $10.00 | $10.00 | 28,900 | — | — |
| 2023-01-19 | $9.81 | $9.81 | 4,500 | — | — |
| 2023-01-18 | $9.90 | $9.90 | 2,900 | — | — |
| 2023-01-17 | $9.87 | $9.87 | 1,200 | — | — |
| 2023-01-13 | $10.00 | $10.00 | 5,300 | — | — |
| 2023-01-12 | $9.98 | $9.98 | 9,500 | — | — |
| 2023-01-11 | $9.86 | $9.86 | 14,600 | — | — |
| 2023-01-10 | $10.10 | $10.10 | 9,600 | — | — |
| 2023-01-09 | $10.15 | $10.15 | 27,000 | — | — |
| 2023-01-06 | $10.02 | $10.02 | 6,700 | — | — |
| 2023-01-05 | $9.45 | $9.45 | 2,200 | — | — |
| 2023-01-04 | $9.73 | $9.73 | 3,500 | — | — |
| 2023-01-03 | $9.50 | $9.50 | 16,600 | — | — |