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
- 2008-11-25 to 2026-08-28
- 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 | $11.84 | $11.84 | 12,600 | — | — |
| 2023-12-28 | $11.87 | $11.87 | 5,700 | — | — |
| 2023-12-27 | $11.98 | $11.98 | 10,900 | — | — |
| 2023-12-26 | $11.86 | $11.86 | 3,800 | — | — |
| 2023-12-22 | $11.78 | $11.78 | 20,000 | — | — |
| 2023-12-21 | $11.77 | $11.77 | 36,600 | — | — |
| 2023-12-20 | $11.62 | $11.62 | 15,500 | — | — |
| 2023-12-19 | $11.73 | $11.73 | 11,900 | — | — |
| 2023-12-18 | $11.61 | $11.61 | 21,000 | — | — |
| 2023-12-15 | $11.54 | $11.54 | 23,100 | — | — |
| 2023-12-14 | $11.74 | $11.74 | 21,400 | — | — |
| 2023-12-13 | $11.51 | $11.51 | 2,800 | — | — |
| 2023-12-12 | $11.34 | $11.34 | 1,000 | — | — |
| 2023-12-11 | $11.28 | $11.28 | 900 | — | — |
| 2023-12-08 | $11.29 | $11.29 | 23,600 | — | — |
| 2023-12-07 | $11.36 | $11.36 | 17,600 | — | — |
| 2023-12-06 | $11.24 | $11.24 | 20,400 | — | — |
| 2023-12-05 | $11.35 | $11.35 | 3,800 | — | — |
| 2023-12-04 | $11.41 | $11.41 | 24,300 | — | — |
| 2023-12-01 | $11.54 | $11.54 | 7,900 | — | — |
| 2023-11-30 | $11.52 | $11.52 | 47,500 | — | — |
| 2023-11-29 | $11.71 | $11.71 | 4,200 | — | — |
| 2023-11-28 | $11.74 | $11.74 | 68,100 | — | — |
| 2023-11-27 | $11.68 | $11.68 | 30,200 | — | — |
| 2023-11-24 | $11.63 | $11.63 | 16,100 | — | — |
| 2023-11-22 | $11.52 | $11.52 | 3,700 | — | — |
| 2023-11-21 | $11.59 | $11.59 | 29,700 | — | — |
| 2023-11-20 | $11.64 | $11.64 | 10,800 | — | — |
| 2023-11-17 | $11.57 | $11.57 | 51,300 | — | — |
| 2023-11-16 | $11.45 | $11.45 | 28,000 | — | — |
| 2023-11-15 | $11.45 | $11.45 | 11,500 | — | — |
| 2023-11-14 | $11.52 | $11.52 | 22,800 | — | — |
| 2023-11-13 | $11.14 | $11.14 | 10,200 | — | — |
| 2023-11-10 | $11.11 | $11.11 | 12,200 | — | — |
| 2023-11-09 | $11.08 | $11.08 | 10,900 | — | — |
| 2023-11-08 | $11.16 | $11.16 | 3,500 | — | — |
| 2023-11-07 | $11.13 | $11.13 | 3,600 | — | — |
| 2023-11-06 | $11.19 | $11.19 | 9,900 | — | — |
| 2023-11-03 | $11.20 | $11.20 | 19,200 | — | — |
| 2023-11-02 | $10.98 | $10.98 | 13,700 | — | — |
| 2023-11-01 | $10.86 | $10.86 | 4,000 | — | — |
| 2023-10-31 | $10.90 | $10.90 | 12,200 | — | — |
| 2023-10-30 | $10.97 | $10.97 | 19,100 | — | — |
| 2023-10-27 | $10.87 | $10.87 | 6,500 | — | — |
| 2023-10-26 | $10.83 | $10.83 | 8,800 | — | — |
| 2023-10-25 | $10.86 | $10.86 | 19,900 | — | — |
| 2023-10-24 | $10.92 | $10.92 | 8,500 | — | — |
| 2023-10-23 | $11.06 | $11.06 | 15,800 | — | — |
| 2023-10-20 | $10.92 | $10.92 | 4,300 | — | — |
| 2023-10-19 | $10.90 | $10.90 | 4,900 | — | — |
| 2023-10-18 | $10.80 | $10.80 | 23,200 | — | — |
| 2023-10-17 | $10.88 | $10.88 | 4,700 | — | — |
| 2023-10-16 | $10.85 | $10.85 | 500 | — | — |
| 2023-10-13 | $10.75 | $10.75 | 16,200 | — | — |
| 2023-10-12 | $10.80 | $10.80 | 12,900 | — | — |
| 2023-10-11 | $10.96 | $10.96 | 3,200 | — | — |
| 2023-10-10 | $10.94 | $10.94 | 4,400 | — | — |
| 2023-10-09 | $10.87 | $10.87 | 6,800 | — | — |
| 2023-10-06 | $10.95 | $10.95 | 19,600 | — | — |
| 2023-10-05 | $10.84 | $10.84 | 37,000 | — | — |
| 2023-10-04 | $10.75 | $10.75 | 6,300 | — | — |
| 2023-10-03 | $10.66 | $10.66 | 10,600 | — | — |
| 2023-10-02 | $10.68 | $10.68 | 11,400 | — | — |
| 2023-09-29 | $10.85 | $10.85 | 12,500 | — | — |
| 2023-09-28 | $10.83 | $10.83 | 3,800 | — | — |
| 2023-09-27 | $10.70 | $10.70 | 11,700 | — | — |
| 2023-09-26 | $10.83 | $10.83 | 14,100 | — | — |
| 2023-09-25 | $10.89 | $10.89 | 4,900 | — | — |
| 2023-09-22 | $11.01 | $11.01 | 2,700 | — | — |
| 2023-09-21 | $11.02 | $11.02 | 7,100 | — | — |
| 2023-09-20 | $11.03 | $11.03 | 2,800 | — | — |
| 2023-09-19 | $11.07 | $11.07 | 1,500 | — | — |
| 2023-09-18 | $11.09 | $11.09 | 900 | — | — |
| 2023-09-15 | $11.03 | $11.03 | 5,400 | — | — |
| 2023-09-14 | $10.98 | $10.98 | 9,500 | — | — |
| 2023-09-13 | $11.17 | $11.17 | 7,100 | — | — |
| 2023-09-12 | $11.18 | $11.18 | 8,400 | — | — |
| 2023-09-11 | $11.23 | $11.23 | 3,300 | — | — |
| 2023-09-08 | $11.11 | $11.11 | 1,500 | — | — |
| 2023-09-07 | $11.11 | $11.11 | 11,800 | — | — |
| 2023-09-06 | $11.19 | $11.19 | 10,000 | — | — |
| 2023-09-05 | $11.16 | $11.16 | 12,600 | — | — |
| 2023-09-01 | $11.28 | $11.28 | 9,700 | — | — |
| 2023-08-31 | $11.44 | $11.44 | 7,800 | — | — |
| 2023-08-30 | $11.59 | $11.59 | 14,500 | — | — |
| 2023-08-29 | $11.53 | $11.53 | 16,600 | — | — |
| 2023-08-28 | $11.40 | $11.40 | 21,500 | — | — |
| 2023-08-25 | $11.34 | $11.34 | 3,600 | — | — |
| 2023-08-24 | $11.35 | $11.35 | 3,300 | — | — |
| 2023-08-23 | $11.45 | $11.45 | 6,500 | — | — |
| 2023-08-22 | $11.45 | $11.45 | 6,400 | — | — |
| 2023-08-21 | $11.54 | $11.54 | 2,600 | — | — |
| 2023-08-18 | $11.49 | $11.49 | 1,600 | — | — |
| 2023-08-17 | $11.48 | $11.48 | 4,300 | — | — |
| 2023-08-16 | $11.47 | $11.47 | 11,200 | — | — |
| 2023-08-15 | $11.55 | $11.55 | 3,600 | — | — |
| 2023-08-14 | $11.53 | $11.53 | 11,200 | — | — |
| 2023-08-11 | $11.65 | $11.65 | 3,600 | — | — |
| 2023-08-10 | $11.72 | $11.72 | 900 | — | — |
| 2023-08-09 | $11.69 | $11.69 | 3,000 | — | — |
| 2023-08-08 | $11.68 | $11.68 | 3,700 | — | — |
| 2023-08-07 | $11.78 | $11.78 | 400 | — | — |
| 2023-08-04 | $11.78 | $11.78 | 3,600 | — | — |
| 2023-08-03 | $11.64 | $11.64 | 2,200 | — | — |
| 2023-08-02 | $11.61 | $11.61 | 6,300 | — | — |
| 2023-08-01 | $11.74 | $11.74 | 15,400 | — | — |
| 2023-07-31 | $11.77 | $11.77 | 5,600 | — | — |
| 2023-07-28 | $11.83 | $11.83 | 29,500 | — | — |
| 2023-07-27 | $11.73 | $11.73 | 9,500 | — | — |
| 2023-07-26 | $11.98 | $11.98 | 19,200 | — | — |
| 2023-07-25 | $11.85 | $11.85 | 10,900 | — | — |
| 2023-07-24 | $11.87 | $11.87 | 27,200 | — | — |
| 2023-07-21 | $12.00 | $12.00 | 19,600 | — | — |
| 2023-07-20 | $12.04 | $12.04 | 13,800 | — | — |
| 2023-07-19 | $12.17 | $12.17 | 18,600 | — | — |
| 2023-07-18 | $12.25 | $12.25 | 8,600 | — | — |
| 2023-07-17 | $12.28 | $12.28 | 19,000 | — | — |
| 2023-07-14 | $12.25 | $12.25 | 22,300 | — | — |
| 2023-07-13 | $12.24 | $12.24 | 14,600 | — | — |
| 2023-07-12 | $12.02 | $12.02 | 68,000 | — | — |
| 2023-07-11 | $11.80 | $11.80 | 19,900 | — | — |
| 2023-07-10 | $11.79 | $11.79 | 2,900 | — | — |
| 2023-07-07 | $11.71 | $11.71 | 6,900 | — | — |
| 2023-07-06 | $11.55 | $11.55 | 9,000 | — | — |
| 2023-07-05 | $11.45 | $11.45 | 8,800 | — | — |
| 2023-07-03 | $11.59 | $11.59 | 2,500 | — | — |
| 2023-06-30 | $11.61 | $11.61 | 15,200 | — | — |
| 2023-06-29 | $11.49 | $11.49 | 27,600 | — | — |
| 2023-06-28 | $11.56 | $11.56 | 7,800 | — | — |
| 2023-06-27 | $11.70 | $11.70 | 300 | — | — |
| 2023-06-26 | $11.59 | $11.59 | 11,500 | — | — |
| 2023-06-23 | $11.54 | $11.54 | 13,500 | — | — |
| 2023-06-22 | $11.67 | $11.67 | 5,500 | — | — |
| 2023-06-21 | $11.76 | $11.76 | 12,400 | — | — |
| 2023-06-20 | $11.59 | $11.59 | 35,200 | — | — |
| 2023-06-16 | $11.64 | $11.64 | 4,900 | — | — |
| 2023-06-15 | $11.68 | $11.68 | 28,900 | — | — |
| 2023-06-14 | $11.40 | $11.40 | 33,800 | — | — |
| 2023-06-13 | $11.33 | $11.33 | 35,900 | — | — |
| 2023-06-12 | $11.28 | $11.28 | 3,200 | — | — |
| 2023-06-09 | $11.24 | $11.24 | 2,800 | — | — |
| 2023-06-08 | $11.28 | $11.28 | 10,200 | — | — |
| 2023-06-07 | $11.08 | $11.08 | 19,800 | — | — |
| 2023-06-06 | $11.13 | $11.13 | 5,100 | — | — |
| 2023-06-05 | $11.17 | $11.17 | 11,500 | — | — |
| 2023-06-02 | $11.17 | $11.17 | 6,700 | — | — |
| 2023-06-01 | $11.28 | $11.28 | 12,200 | — | — |
| 2023-05-31 | $11.14 | $11.14 | 11,100 | — | — |
| 2023-05-30 | $11.21 | $11.21 | 11,200 | — | — |
| 2023-05-26 | $11.23 | $11.23 | 10,700 | — | — |
| 2023-05-25 | $11.20 | $11.20 | 11,100 | — | — |
| 2023-05-24 | $11.26 | $11.26 | 26,400 | — | — |
| 2023-05-23 | $11.27 | $11.27 | 12,300 | — | — |
| 2023-05-22 | $11.39 | $11.39 | 8,600 | — | — |
| 2023-05-19 | $11.41 | $11.41 | 13,000 | — | — |
| 2023-05-18 | $11.32 | $11.32 | 16,200 | — | — |
| 2023-05-17 | $11.47 | $11.47 | 4,100 | — | — |
| 2023-05-16 | $11.49 | $11.49 | 17,800 | — | — |
| 2023-05-15 | $11.54 | $11.54 | 32,700 | — | — |
| 2023-05-12 | $11.48 | $11.48 | 4,000 | — | — |
| 2023-05-11 | $11.64 | $11.64 | 14,000 | — | — |
| 2023-05-10 | $11.73 | $11.73 | 9,800 | — | — |
| 2023-05-09 | $11.73 | $11.73 | 1,300 | — | — |
| 2023-05-08 | $11.81 | $11.81 | 20,700 | — | — |
| 2023-05-05 | $11.85 | $11.85 | 1,600 | — | — |
| 2023-05-04 | $11.85 | $11.85 | 16,500 | — | — |
| 2023-05-03 | $11.89 | $11.89 | 12,300 | — | — |
| 2023-05-02 | $11.82 | $11.82 | 5,500 | — | — |
| 2023-05-01 | $11.77 | $11.77 | 2,700 | — | — |
| 2023-04-28 | $11.85 | $11.85 | 3,100 | — | — |
| 2023-04-27 | $11.84 | $11.84 | 1,400 | — | — |
| 2023-04-26 | $11.86 | $11.86 | 6,900 | — | — |
| 2023-04-25 | $11.77 | $11.77 | 27,900 | — | — |
| 2023-04-24 | $11.91 | $11.91 | 11,200 | — | — |
| 2023-04-21 | $11.78 | $11.78 | 8,200 | — | — |
| 2023-04-20 | $11.72 | $11.72 | 7,700 | — | — |
| 2023-04-19 | $11.69 | $11.69 | 8,400 | — | — |
| 2023-04-18 | $11.78 | $11.78 | 9,600 | — | — |
| 2023-04-17 | $11.66 | $11.66 | 11,400 | — | — |
| 2023-04-14 | $11.84 | $11.84 | 7,200 | — | — |
| 2023-04-13 | $11.93 | $11.93 | 18,400 | — | — |
| 2023-04-12 | $11.75 | $11.75 | 9,300 | — | — |
| 2023-04-11 | $11.63 | $11.63 | 4,900 | — | — |
| 2023-04-10 | $11.53 | $11.53 | 24,400 | — | — |
| 2023-04-06 | $11.66 | $11.66 | 13,400 | — | — |
| 2023-04-05 | $11.62 | $11.62 | 23,800 | — | — |
| 2023-04-04 | $11.72 | $11.72 | 15,600 | — | — |
| 2023-04-03 | $11.62 | $11.62 | 3,900 | — | — |
| 2023-03-31 | $11.49 | $11.49 | 9,700 | — | — |
| 2023-03-30 | $11.62 | $11.62 | 9,600 | — | — |
| 2023-03-29 | $11.47 | $11.47 | 7,400 | — | — |
| 2023-03-28 | $11.50 | $11.50 | 7,500 | — | — |
| 2023-03-27 | $11.39 | $11.39 | 35,700 | — | — |
| 2023-03-24 | $11.32 | $11.32 | 5,500 | — | — |
| 2023-03-23 | $11.48 | $11.48 | 178,100 | — | — |
| 2023-03-22 | $11.55 | $11.55 | 95,300 | — | — |
| 2023-03-21 | $11.33 | $11.33 | 22,900 | — | — |
| 2023-03-20 | $11.23 | $11.23 | 13,900 | — | — |
| 2023-03-17 | $11.13 | $11.13 | 17,600 | — | — |
| 2023-03-16 | $11.03 | $11.03 | 5,600 | — | — |
| 2023-03-15 | $10.95 | $10.95 | 102,400 | — | — |
| 2023-03-14 | $11.28 | $11.28 | 18,000 | — | — |
| 2023-03-13 | $11.27 | $11.27 | 36,700 | — | — |
| 2023-03-10 | $11.06 | $11.06 | 8,800 | — | — |
| 2023-03-09 | $10.96 | $10.96 | 14,000 | — | — |
| 2023-03-08 | $10.89 | $10.89 | 5,100 | — | — |
| 2023-03-07 | $10.90 | $10.90 | 9,100 | — | — |
| 2023-03-06 | $11.16 | $11.16 | 17,600 | — | — |
| 2023-03-03 | $11.10 | $11.10 | 10,700 | — | — |
| 2023-03-02 | $11.00 | $11.00 | 13,200 | — | — |
| 2023-03-01 | $11.12 | $11.12 | 19,200 | — | — |
| 2023-02-28 | $10.96 | $10.96 | 10,300 | — | — |
| 2023-02-27 | $11.02 | $11.02 | 28,500 | — | — |
| 2023-02-24 | $10.87 | $10.87 | 4,300 | — | — |
| 2023-02-23 | $10.98 | $10.98 | 14,800 | — | — |
| 2023-02-22 | $11.00 | $11.00 | 16,500 | — | — |
| 2023-02-21 | $11.11 | $11.11 | 21,500 | — | — |
| 2023-02-17 | $11.20 | $11.20 | 33,900 | — | — |
| 2023-02-16 | $11.16 | $11.16 | 27,600 | — | — |
| 2023-02-15 | $11.19 | $11.19 | 18,100 | — | — |
| 2023-02-14 | $11.29 | $11.29 | 8,200 | — | — |
| 2023-02-13 | $11.24 | $11.24 | 53,900 | — | — |
| 2023-02-10 | $11.18 | $11.18 | 22,600 | — | — |
| 2023-02-09 | $11.27 | $11.27 | 11,300 | — | — |
| 2023-02-08 | $11.24 | $11.24 | 21,500 | — | — |
| 2023-02-07 | $11.29 | $11.29 | 39,000 | — | — |
| 2023-02-06 | $11.29 | $11.29 | 101,200 | — | — |
| 2023-02-03 | $11.43 | $11.43 | 14,600 | — | — |
| 2023-02-02 | $11.67 | $11.67 | 32,500 | — | — |
| 2023-02-01 | $11.81 | $11.81 | 171,100 | — | — |
| 2023-01-31 | $11.57 | $11.57 | 5,700 | — | — |
| 2023-01-30 | $11.50 | $11.50 | 146,400 | — | — |
| 2023-01-27 | $11.57 | $11.57 | 18,000 | — | — |
| 2023-01-26 | $11.66 | $11.66 | 48,200 | — | — |
| 2023-01-25 | $11.69 | $11.69 | 14,300 | — | — |
| 2023-01-24 | $11.61 | $11.61 | 28,900 | — | — |
| 2023-01-23 | $11.59 | $11.59 | 10,900 | — | — |
| 2023-01-20 | $11.58 | $11.58 | 27,900 | — | — |
| 2023-01-19 | $11.51 | $11.51 | 26,600 | — | — |
| 2023-01-18 | $11.40 | $11.40 | 16,300 | — | — |
| 2023-01-17 | $11.45 | $11.45 | 35,000 | — | — |
| 2023-01-13 | $11.50 | $11.50 | 37,000 | — | — |
| 2023-01-12 | $11.57 | $11.57 | 395,700 | — | — |
| 2023-01-11 | $11.37 | $11.37 | 22,100 | — | — |
| 2023-01-10 | $11.32 | $11.32 | 15,000 | — | — |
| 2023-01-09 | $11.31 | $11.31 | 55,200 | — | — |
| 2023-01-06 | $11.14 | $11.14 | 45,200 | — | — |
| 2023-01-05 | $10.87 | $10.87 | 103,900 | — | — |
| 2023-01-04 | $11.06 | $11.06 | 9,000 | — | — |
| 2023-01-03 | $10.96 | $10.96 | 78,700 | — | — |