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
- 2011-01-28 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 | $11.10 | $11.87 | 220,900 | — | — |
| 2023-12-28 | $11.06 | $11.83 | 195,900 | — | — |
| 2023-12-27 | $11.12 | $11.89 | 327,200 | — | — |
| 2023-12-26 | $11.18 | $11.95 | 337,800 | — | — |
| 2023-12-22 | $11.09 | $11.86 | 377,000 | — | — |
| 2023-12-21 | $11.02 | $11.78 | 566,600 | — | — |
| 2023-12-20 | $11.00 | $11.76 | 406,800 | — | — |
| 2023-12-19 | $11.26 | $12.04 | 579,800 | — | — |
| 2023-12-18 | $11.37 | $12.16 | 611,900 | — | — |
| 2023-12-15 | $11.39 | $12.18 | 709,800 | — | — |
| 2023-12-14 | $11.56 | $12.36 | 523,800 | — | — |
| 2023-12-13 | $11.54 | $12.34 | 1,225,800 | — | — |
| 2023-12-12 | $11.14 | $11.91 | 1,080,100 | — | — |
| 2023-12-11 | $10.94 | $11.70 | 1,204,400 | — | — |
| 2023-12-08 | $10.44 | $11.16 | 2,470,300 | — | — |
| 2023-12-07 | $12.00 | $12.83 | 710,800 | — | — |
| 2023-12-06 | $12.13 | $12.97 | 1,581,400 | — | — |
| 2023-12-05 | $12.35 | $13.21 | 2,436,000 | — | — |
| 2023-12-04 | $11.03 | $11.79 | 542,300 | — | — |
| 2023-12-01 | $11.20 | $11.98 | 731,800 | — | — |
| 2023-11-30 | $11.46 | $12.25 | 1,278,600 | — | — |
| 2023-11-29 | $11.29 | $12.07 | 567,900 | — | — |
| 2023-11-28 | $11.20 | $11.98 | 616,600 | — | — |
| 2023-11-27 | $11.44 | $12.23 | 713,600 | — | — |
| 2023-11-24 | $11.37 | $12.16 | 339,800 | — | — |
| 2023-11-22 | $11.31 | $12.09 | 792,700 | — | — |
| 2023-11-21 | $11.37 | $12.16 | 797,300 | — | — |
| 2023-11-20 | $11.47 | $12.26 | 2,313,800 | — | — |
| 2023-11-17 | $10.47 | $11.19 | 419,300 | — | — |
| 2023-11-16 | $10.40 | $11.12 | 592,300 | — | — |
| 2023-11-15 | $10.54 | $11.27 | 729,300 | — | — |
| 2023-11-14 | $10.29 | $11.00 | 1,418,100 | — | — |
| 2023-11-13 | $10.25 | $10.96 | 651,600 | — | — |
| 2023-11-10 | $10.28 | $10.99 | 565,600 | — | — |
| 2023-11-09 | $10.37 | $11.09 | 350,000 | — | — |
| 2023-11-08 | $10.44 | $11.16 | 281,500 | — | — |
| 2023-11-07 | $10.90 | $11.48 | 324,100 | — | — |
| 2023-11-06 | $10.90 | $11.48 | 219,200 | — | — |
| 2023-11-03 | $11.07 | $11.66 | 422,800 | — | — |
| 2023-11-02 | $11.00 | $11.58 | 367,100 | — | — |
| 2023-11-01 | $10.70 | $11.27 | 272,800 | — | — |
| 2023-10-31 | $10.55 | $11.11 | 209,800 | — | — |
| 2023-10-30 | $10.64 | $11.20 | 285,100 | — | — |
| 2023-10-27 | $10.80 | $11.37 | 301,400 | — | — |
| 2023-10-26 | $10.91 | $11.49 | 616,800 | — | — |
| 2023-10-25 | $10.80 | $11.37 | 538,800 | — | — |
| 2023-10-24 | $10.93 | $11.51 | 447,800 | — | — |
| 2023-10-23 | $10.81 | $11.38 | 405,900 | — | — |
| 2023-10-20 | $10.97 | $11.55 | 459,500 | — | — |
| 2023-10-19 | $10.83 | $11.40 | 855,400 | — | — |
| 2023-10-18 | $11.18 | $11.77 | 450,800 | — | — |
| 2023-10-17 | $11.01 | $11.59 | 379,800 | — | — |
| 2023-10-16 | $11.00 | $11.58 | 420,300 | — | — |
| 2023-10-13 | $10.69 | $11.26 | 302,800 | — | — |
| 2023-10-12 | $10.64 | $11.20 | 339,000 | — | — |
| 2023-10-11 | $10.80 | $11.37 | 583,300 | — | — |
| 2023-10-10 | $10.92 | $11.50 | 369,700 | — | — |
| 2023-10-09 | $10.69 | $11.26 | 464,200 | — | — |
| 2023-10-06 | $10.77 | $11.34 | 331,300 | — | — |
| 2023-10-05 | $10.73 | $11.30 | 294,500 | — | — |
| 2023-10-04 | $10.97 | $11.55 | 369,600 | — | — |
| 2023-10-03 | $10.93 | $11.51 | 538,800 | — | — |
| 2023-10-02 | $11.16 | $11.75 | 741,700 | — | — |
| 2023-09-29 | $11.69 | $12.31 | 1,258,300 | — | — |
| 2023-09-28 | $11.61 | $12.23 | 404,000 | — | — |
| 2023-09-27 | $11.49 | $12.10 | 203,700 | — | — |
| 2023-09-26 | $11.49 | $12.10 | 274,500 | — | — |
| 2023-09-25 | $11.44 | $12.05 | 289,300 | — | — |
| 2023-09-22 | $11.36 | $11.96 | 314,600 | — | — |
| 2023-09-21 | $11.46 | $12.07 | 248,200 | — | — |
| 2023-09-20 | $11.64 | $12.26 | 441,200 | — | — |
| 2023-09-19 | $11.67 | $12.29 | 413,800 | — | — |
| 2023-09-18 | $11.68 | $12.30 | 365,400 | — | — |
| 2023-09-15 | $11.72 | $12.34 | 470,600 | — | — |
| 2023-09-14 | $11.81 | $12.44 | 326,300 | — | — |
| 2023-09-13 | $11.68 | $12.30 | 449,600 | — | — |
| 2023-09-12 | $11.71 | $12.33 | 345,700 | — | — |
| 2023-09-11 | $11.75 | $12.37 | 306,100 | — | — |
| 2023-09-08 | $11.63 | $12.25 | 410,300 | — | — |
| 2023-09-07 | $11.61 | $12.23 | 465,400 | — | — |
| 2023-09-06 | $11.41 | $12.02 | 850,300 | — | — |
| 2023-09-05 | $11.55 | $12.16 | 331,300 | — | — |
| 2023-09-01 | $11.73 | $12.35 | 517,200 | — | — |
| 2023-08-31 | $11.48 | $12.09 | 364,800 | — | — |
| 2023-08-30 | $11.52 | $12.13 | 460,600 | — | — |
| 2023-08-29 | $11.48 | $12.09 | 648,300 | — | — |
| 2023-08-28 | $11.42 | $12.03 | 340,800 | — | — |
| 2023-08-25 | $11.32 | $11.92 | 415,000 | — | — |
| 2023-08-24 | $11.00 | $11.58 | 781,900 | — | — |
| 2023-08-23 | $11.35 | $11.95 | 826,200 | — | — |
| 2023-08-22 | $11.04 | $11.63 | 548,700 | — | — |
| 2023-08-21 | $10.90 | $11.48 | 783,600 | — | — |
| 2023-08-18 | $10.38 | $10.93 | 1,067,900 | — | — |
| 2023-08-17 | $9.42 | $9.92 | 769,200 | — | — |
| 2023-08-16 | $9.43 | $9.93 | 434,100 | — | — |
| 2023-08-15 | $9.55 | $10.06 | 717,700 | — | — |
| 2023-08-14 | $9.46 | $9.96 | 1,675,900 | — | — |
| 2023-08-11 | $9.76 | $10.28 | 686,600 | — | — |
| 2023-08-10 | $10.21 | $10.75 | 624,900 | — | — |
| 2023-08-09 | $10.18 | $10.72 | 483,700 | — | — |
| 2023-08-08 | $10.59 | $11.15 | 342,700 | — | — |
| 2023-08-07 | $10.65 | $11.21 | 437,100 | — | — |
| 2023-08-04 | $10.77 | $11.34 | 291,300 | — | — |
| 2023-08-03 | $10.83 | $11.40 | 331,500 | — | — |
| 2023-08-02 | $10.92 | $11.50 | 356,100 | — | — |
| 2023-08-01 | $10.90 | $11.48 | 277,600 | — | — |
| 2023-07-31 | $11.10 | $11.69 | 538,800 | — | — |
| 2023-07-28 | $10.78 | $11.35 | 276,500 | — | — |
| 2023-07-27 | $10.68 | $11.25 | 382,100 | — | — |
| 2023-07-26 | $10.64 | $11.20 | 729,000 | — | — |
| 2023-07-25 | $10.66 | $11.23 | 249,900 | — | — |
| 2023-07-24 | $10.69 | $11.26 | 255,400 | — | — |
| 2023-07-21 | $10.69 | $11.26 | 524,600 | — | — |
| 2023-07-20 | $10.72 | $11.29 | 563,000 | — | — |
| 2023-07-19 | $10.63 | $11.19 | 714,100 | — | — |
| 2023-07-18 | $10.44 | $10.99 | 586,700 | — | — |
| 2023-07-17 | $10.45 | $11.00 | 1,109,100 | — | — |
| 2023-07-14 | $9.54 | $10.05 | 318,700 | — | — |
| 2023-07-13 | $9.71 | $10.23 | 484,400 | — | — |
| 2023-07-12 | $9.73 | $10.25 | 678,000 | — | — |
| 2023-07-11 | $9.72 | $10.24 | 406,500 | — | — |
| 2023-07-10 | $9.56 | $10.07 | 432,300 | — | — |
| 2023-07-07 | $9.60 | $10.11 | 252,800 | — | — |
| 2023-07-06 | $9.37 | $9.87 | 331,000 | — | — |
| 2023-07-05 | $9.66 | $10.17 | 517,600 | — | — |
| 2023-07-03 | $9.48 | $9.98 | 270,800 | — | — |
| 2023-06-30 | $9.36 | $9.86 | 562,600 | — | — |
| 2023-06-29 | $9.24 | $9.73 | 262,900 | — | — |
| 2023-06-28 | $9.11 | $9.59 | 408,000 | — | — |
| 2023-06-27 | $9.18 | $9.67 | 657,600 | — | — |
| 2023-06-26 | $9.69 | $10.20 | 302,900 | — | — |
| 2023-06-23 | $9.75 | $10.27 | 411,500 | — | — |
| 2023-06-22 | $9.83 | $10.35 | 306,000 | — | — |
| 2023-06-21 | $9.99 | $10.52 | 459,100 | — | — |
| 2023-06-20 | $9.85 | $10.37 | 421,800 | — | — |
| 2023-06-16 | $9.84 | $10.36 | 461,500 | — | — |
| 2023-06-15 | $9.74 | $10.26 | 483,300 | — | — |
| 2023-06-14 | $9.58 | $10.09 | 404,600 | — | — |
| 2023-06-13 | $9.67 | $10.18 | 770,100 | — | — |
| 2023-06-12 | $9.46 | $9.96 | 343,800 | — | — |
| 2023-06-09 | $9.55 | $10.06 | 691,900 | — | — |
| 2023-06-08 | $9.45 | $9.95 | 589,400 | — | — |
| 2023-06-07 | $9.55 | $10.06 | 540,100 | — | — |
| 2023-06-06 | $9.62 | $10.13 | 1,002,100 | — | — |
| 2023-06-05 | $9.22 | $9.71 | 681,400 | — | — |
| 2023-06-02 | $9.09 | $9.57 | 675,100 | — | — |
| 2023-06-01 | $8.75 | $9.21 | 458,100 | — | — |
| 2023-05-31 | $8.74 | $9.20 | 1,960,000 | — | — |
| 2023-05-30 | $8.62 | $9.08 | 1,005,700 | — | — |
| 2023-05-26 | $9.08 | $9.56 | 1,125,200 | — | — |
| 2023-05-25 | $8.95 | $9.42 | 633,200 | — | — |
| 2023-05-24 | $9.14 | $9.62 | 831,800 | — | — |
| 2023-05-23 | $8.97 | $9.45 | 673,800 | — | — |
| 2023-05-22 | $8.81 | $9.28 | 377,100 | — | — |
| 2023-05-19 | $8.82 | $9.29 | 409,400 | — | — |
| 2023-05-18 | $8.73 | $9.19 | 525,100 | — | — |
| 2023-05-17 | $8.72 | $9.18 | 541,100 | — | — |
| 2023-05-16 | $8.64 | $9.10 | 594,900 | — | — |
| 2023-05-15 | $8.89 | $9.36 | 673,800 | — | — |
| 2023-05-12 | $8.70 | $9.16 | 838,200 | — | — |
| 2023-05-11 | $8.35 | $8.79 | 1,668,800 | — | — |
| 2023-05-10 | $8.53 | $8.98 | 604,700 | — | — |
| 2023-05-09 | $8.66 | $9.12 | 335,700 | — | — |
| 2023-05-08 | $8.59 | $9.05 | 561,700 | — | — |
| 2023-05-05 | $8.52 | $8.80 | 480,000 | — | — |
| 2023-05-04 | $8.19 | $8.46 | 378,600 | — | — |
| 2023-05-03 | $8.18 | $8.45 | 439,000 | — | — |
| 2023-05-02 | $8.21 | $8.48 | 355,900 | — | — |
| 2023-05-01 | $8.48 | $8.76 | 539,800 | — | — |
| 2023-04-28 | $8.46 | $8.74 | 558,400 | — | — |
| 2023-04-27 | $8.43 | $8.71 | 462,100 | — | — |
| 2023-04-26 | $8.27 | $8.54 | 528,200 | — | — |
| 2023-04-25 | $8.19 | $8.46 | 453,400 | — | — |
| 2023-04-24 | $8.12 | $8.39 | 432,900 | — | — |
| 2023-04-21 | $8.04 | $8.30 | 497,400 | — | — |
| 2023-04-20 | $8.06 | $8.33 | 723,800 | — | — |
| 2023-04-19 | $8.40 | $8.68 | 627,900 | — | — |
| 2023-04-18 | $8.58 | $8.86 | 526,000 | — | — |
| 2023-04-17 | $8.56 | $8.84 | 1,048,100 | — | — |
| 2023-04-14 | $8.98 | $9.28 | 481,200 | — | — |
| 2023-04-13 | $8.90 | $9.19 | 681,300 | — | — |
| 2023-04-12 | $8.94 | $9.23 | 937,400 | — | — |
| 2023-04-11 | $8.58 | $8.86 | 1,535,600 | — | — |
| 2023-04-10 | $8.04 | $8.30 | 405,900 | — | — |
| 2023-04-06 | $7.92 | $8.18 | 423,900 | — | — |
| 2023-04-05 | $7.90 | $8.16 | 746,500 | — | — |
| 2023-04-04 | $8.05 | $8.31 | 655,900 | — | — |
| 2023-04-03 | $8.19 | $8.46 | 274,500 | — | — |
| 2023-03-31 | $8.09 | $8.36 | 305,700 | — | — |
| 2023-03-30 | $8.19 | $8.46 | 475,200 | — | — |
| 2023-03-29 | $8.15 | $8.42 | 291,000 | — | — |
| 2023-03-28 | $8.11 | $8.38 | 353,200 | — | — |
| 2023-03-27 | $8.02 | $8.28 | 767,900 | — | — |
| 2023-03-24 | $7.70 | $7.95 | 353,200 | — | — |
| 2023-03-23 | $7.61 | $7.86 | 504,400 | — | — |
| 2023-03-22 | $7.65 | $7.90 | 320,000 | — | — |
| 2023-03-21 | $7.64 | $7.89 | 397,300 | — | — |
| 2023-03-20 | $7.54 | $7.79 | 485,700 | — | — |
| 2023-03-17 | $7.36 | $7.60 | 580,500 | — | — |
| 2023-03-16 | $7.63 | $7.88 | 383,100 | — | — |
| 2023-03-15 | $7.51 | $7.76 | 623,200 | — | — |
| 2023-03-14 | $7.88 | $8.14 | 410,100 | — | — |
| 2023-03-13 | $7.69 | $7.94 | 509,600 | — | — |
| 2023-03-10 | $7.80 | $8.06 | 999,500 | — | — |
| 2023-03-09 | $7.73 | $7.98 | 801,600 | — | — |
| 2023-03-08 | $7.92 | $8.18 | 714,000 | — | — |
| 2023-03-07 | $7.94 | $8.20 | 398,900 | — | — |
| 2023-03-06 | $8.16 | $8.43 | 341,500 | — | — |
| 2023-03-03 | $8.05 | $8.31 | 475,500 | — | — |
| 2023-03-02 | $8.09 | $8.36 | 275,500 | — | — |
| 2023-03-01 | $8.15 | $8.42 | 368,300 | — | — |
| 2023-02-28 | $8.12 | $8.39 | 1,044,600 | — | — |
| 2023-02-27 | $8.30 | $8.57 | 695,100 | — | — |
| 2023-02-24 | $8.24 | $8.51 | 733,800 | — | — |
| 2023-02-23 | $8.25 | $8.52 | 415,500 | — | — |
| 2023-02-22 | $8.09 | $8.36 | 381,700 | — | — |
| 2023-02-21 | $7.91 | $8.17 | 419,700 | — | — |
| 2023-02-17 | $8.06 | $8.33 | 475,600 | — | — |
| 2023-02-16 | $8.14 | $8.41 | 845,600 | — | — |
| 2023-02-15 | $8.11 | $8.38 | 412,600 | — | — |
| 2023-02-14 | $7.92 | $8.18 | 546,500 | — | — |
| 2023-02-13 | $8.02 | $8.28 | 607,700 | — | — |
| 2023-02-10 | $7.74 | $7.99 | 671,800 | — | — |
| 2023-02-09 | $7.68 | $7.93 | 508,500 | — | — |
| 2023-02-08 | $7.79 | $8.05 | 585,800 | — | — |
| 2023-02-07 | $8.07 | $8.34 | 1,042,600 | — | — |
| 2023-02-06 | $8.17 | $8.44 | 836,500 | — | — |
| 2023-02-03 | $8.50 | $8.78 | 443,000 | — | — |
| 2023-02-02 | $8.77 | $9.06 | 1,223,400 | — | — |
| 2023-02-01 | $8.46 | $8.74 | 414,200 | — | — |
| 2023-01-31 | $8.45 | $8.73 | 384,100 | — | — |
| 2023-01-30 | $8.36 | $8.64 | 837,300 | — | — |
| 2023-01-27 | $8.40 | $8.68 | 496,200 | — | — |
| 2023-01-26 | $8.53 | $8.81 | 451,600 | — | — |
| 2023-01-25 | $8.53 | $8.81 | 260,500 | — | — |
| 2023-01-24 | $8.38 | $8.66 | 313,800 | — | — |
| 2023-01-23 | $8.25 | $8.52 | 267,300 | — | — |
| 2023-01-20 | $8.30 | $8.57 | 172,400 | — | — |
| 2023-01-19 | $8.36 | $8.64 | 400,200 | — | — |
| 2023-01-18 | $8.38 | $8.66 | 357,100 | — | — |
| 2023-01-17 | $8.45 | $8.73 | 322,900 | — | — |
| 2023-01-13 | $8.38 | $8.66 | 371,600 | — | — |
| 2023-01-12 | $8.31 | $8.58 | 480,300 | — | — |
| 2023-01-11 | $8.04 | $8.30 | 607,100 | — | — |
| 2023-01-10 | $8.01 | $8.27 | 371,000 | — | — |
| 2023-01-09 | $7.93 | $8.19 | 556,800 | — | — |
| 2023-01-06 | $8.01 | $8.27 | 661,800 | — | — |
| 2023-01-05 | $7.58 | $7.83 | 637,600 | — | — |
| 2023-01-04 | $7.52 | $7.77 | 606,500 | — | — |
| 2023-01-03 | $7.55 | $7.80 | 1,274,600 | — | — |