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
- 2021-09-28 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 | $12.72 | $12.72 | 397,800 | — | — |
| 2023-12-28 | $13.13 | $13.13 | 349,700 | — | — |
| 2023-12-27 | $13.01 | $13.01 | 283,300 | — | — |
| 2023-12-26 | $13.19 | $13.19 | 293,100 | — | — |
| 2023-12-22 | $13.07 | $13.07 | 321,400 | — | — |
| 2023-12-21 | $13.10 | $13.10 | 390,600 | — | — |
| 2023-12-20 | $12.86 | $12.86 | 480,000 | — | — |
| 2023-12-19 | $13.14 | $13.14 | 361,900 | — | — |
| 2023-12-18 | $13.04 | $13.04 | 458,700 | — | — |
| 2023-12-15 | $13.19 | $13.19 | 1,516,100 | — | — |
| 2023-12-14 | $12.88 | $12.88 | 1,115,900 | — | — |
| 2023-12-13 | $12.14 | $12.14 | 625,500 | — | — |
| 2023-12-12 | $11.48 | $11.48 | 972,300 | — | — |
| 2023-12-11 | $12.28 | $12.28 | 606,900 | — | — |
| 2023-12-08 | $12.03 | $12.03 | 705,300 | — | — |
| 2023-12-07 | $11.29 | $11.29 | 416,900 | — | — |
| 2023-12-06 | $11.37 | $11.37 | 441,900 | — | — |
| 2023-12-05 | $11.36 | $11.36 | 457,800 | — | — |
| 2023-12-04 | $11.47 | $11.47 | 549,400 | — | — |
| 2023-12-01 | $11.25 | $11.25 | 442,000 | — | — |
| 2023-11-30 | $10.65 | $10.65 | 367,300 | — | — |
| 2023-11-29 | $10.54 | $10.54 | 352,600 | — | — |
| 2023-11-28 | $10.42 | $10.42 | 351,900 | — | — |
| 2023-11-27 | $10.52 | $10.52 | 313,900 | — | — |
| 2023-11-24 | $10.56 | $10.56 | 100,000 | — | — |
| 2023-11-22 | $10.50 | $10.50 | 168,000 | — | — |
| 2023-11-21 | $10.56 | $10.56 | 286,100 | — | — |
| 2023-11-20 | $10.63 | $10.63 | 256,100 | — | — |
| 2023-11-17 | $10.46 | $10.46 | 358,000 | — | — |
| 2023-11-16 | $10.48 | $10.48 | 294,700 | — | — |
| 2023-11-15 | $10.76 | $10.76 | 442,600 | — | — |
| 2023-11-14 | $10.91 | $10.91 | 531,800 | — | — |
| 2023-11-13 | $10.25 | $10.25 | 284,300 | — | — |
| 2023-11-10 | $10.27 | $10.27 | 345,600 | — | — |
| 2023-11-09 | $10.25 | $10.25 | 437,900 | — | — |
| 2023-11-08 | $10.49 | $10.49 | 833,900 | — | — |
| 2023-11-07 | $11.15 | $11.15 | 860,800 | — | — |
| 2023-11-06 | $10.47 | $10.47 | 1,000,600 | — | — |
| 2023-11-03 | $10.75 | $10.75 | 498,000 | — | — |
| 2023-11-02 | $10.22 | $10.22 | 336,300 | — | — |
| 2023-11-01 | $9.87 | $9.87 | 524,500 | — | — |
| 2023-10-31 | $9.96 | $9.96 | 319,000 | — | — |
| 2023-10-30 | $10.21 | $10.21 | 351,200 | — | — |
| 2023-10-27 | $10.02 | $10.02 | 273,300 | — | — |
| 2023-10-26 | $10.05 | $10.05 | 344,900 | — | — |
| 2023-10-25 | $10.09 | $10.09 | 481,400 | — | — |
| 2023-10-24 | $10.48 | $10.48 | 293,900 | — | — |
| 2023-10-23 | $10.25 | $10.25 | 520,300 | — | — |
| 2023-10-20 | $10.32 | $10.32 | 387,200 | — | — |
| 2023-10-19 | $10.34 | $10.34 | 275,500 | — | — |
| 2023-10-18 | $10.34 | $10.34 | 294,400 | — | — |
| 2023-10-17 | $10.49 | $10.49 | 477,800 | — | — |
| 2023-10-16 | $10.37 | $10.37 | 451,100 | — | — |
| 2023-10-13 | $10.05 | $10.05 | 475,300 | — | — |
| 2023-10-12 | $10.42 | $10.42 | 302,900 | — | — |
| 2023-10-11 | $10.84 | $10.84 | 223,400 | — | — |
| 2023-10-10 | $10.99 | $10.99 | 334,100 | — | — |
| 2023-10-09 | $10.84 | $10.84 | 361,300 | — | — |
| 2023-10-06 | $10.63 | $10.63 | 565,800 | — | — |
| 2023-10-05 | $10.77 | $10.77 | 388,100 | — | — |
| 2023-10-04 | $10.79 | $10.79 | 566,600 | — | — |
| 2023-10-03 | $10.85 | $10.85 | 572,600 | — | — |
| 2023-10-02 | $11.55 | $11.55 | 619,400 | — | — |
| 2023-09-29 | $11.57 | $11.57 | 597,200 | — | — |
| 2023-09-28 | $11.52 | $11.52 | 400,400 | — | — |
| 2023-09-27 | $11.50 | $11.50 | 693,500 | — | — |
| 2023-09-26 | $11.26 | $11.26 | 1,046,800 | — | — |
| 2023-09-25 | $12.03 | $12.03 | 455,300 | — | — |
| 2023-09-22 | $11.99 | $11.99 | 769,000 | — | — |
| 2023-09-21 | $12.00 | $12.00 | 992,500 | — | — |
| 2023-09-20 | $11.87 | $11.87 | 427,900 | — | — |
| 2023-09-19 | $11.75 | $11.75 | 780,600 | — | — |
| 2023-09-18 | $11.63 | $11.63 | 714,800 | — | — |
| 2023-09-15 | $11.45 | $11.45 | 1,580,000 | — | — |
| 2023-09-14 | $11.59 | $11.59 | 604,500 | — | — |
| 2023-09-13 | $11.68 | $11.68 | 782,200 | — | — |
| 2023-09-12 | $12.46 | $12.46 | 512,800 | — | — |
| 2023-09-11 | $12.54 | $12.54 | 653,600 | — | — |
| 2023-09-08 | $12.65 | $12.65 | 647,800 | — | — |
| 2023-09-07 | $12.69 | $12.69 | 453,200 | — | — |
| 2023-09-06 | $12.71 | $12.71 | 500,200 | — | — |
| 2023-09-05 | $12.19 | $12.19 | 489,100 | — | — |
| 2023-09-01 | $12.10 | $12.10 | 725,800 | — | — |
| 2023-08-31 | $11.68 | $11.68 | 653,800 | — | — |
| 2023-08-30 | $11.65 | $11.65 | 302,500 | — | — |
| 2023-08-29 | $11.58 | $11.58 | 300,200 | — | — |
| 2023-08-28 | $11.73 | $11.73 | 407,300 | — | — |
| 2023-08-25 | $11.78 | $11.78 | 426,600 | — | — |
| 2023-08-24 | $11.52 | $11.52 | 350,900 | — | — |
| 2023-08-23 | $11.60 | $11.60 | 631,100 | — | — |
| 2023-08-22 | $11.59 | $11.59 | 261,900 | — | — |
| 2023-08-21 | $11.60 | $11.60 | 290,900 | — | — |
| 2023-08-18 | $11.44 | $11.44 | 816,400 | — | — |
| 2023-08-17 | $11.22 | $11.22 | 460,300 | — | — |
| 2023-08-16 | $11.24 | $11.24 | 364,400 | — | — |
| 2023-08-15 | $11.37 | $11.37 | 365,700 | — | — |
| 2023-08-14 | $11.47 | $11.47 | 328,800 | — | — |
| 2023-08-11 | $11.35 | $11.35 | 429,000 | — | — |
| 2023-08-10 | $11.05 | $11.05 | 699,600 | — | — |
| 2023-08-09 | $11.41 | $11.41 | 954,100 | — | — |
| 2023-08-08 | $10.69 | $10.69 | 659,900 | — | — |
| 2023-08-07 | $10.76 | $10.76 | 880,200 | — | — |
| 2023-08-04 | $11.37 | $11.37 | 269,000 | — | — |
| 2023-08-03 | $11.41 | $11.41 | 518,900 | — | — |
| 2023-08-02 | $11.29 | $11.29 | 409,000 | — | — |
| 2023-08-01 | $11.57 | $11.57 | 357,700 | — | — |
| 2023-07-31 | $11.58 | $11.58 | 256,300 | — | — |
| 2023-07-28 | $11.10 | $11.10 | 229,100 | — | — |
| 2023-07-27 | $10.92 | $10.92 | 269,700 | — | — |
| 2023-07-26 | $11.31 | $11.31 | 272,700 | — | — |
| 2023-07-25 | $11.20 | $11.20 | 274,000 | — | — |
| 2023-07-24 | $11.04 | $11.04 | 268,300 | — | — |
| 2023-07-21 | $11.26 | $11.26 | 271,100 | — | — |
| 2023-07-20 | $11.36 | $11.36 | 407,900 | — | — |
| 2023-07-19 | $11.87 | $11.87 | 372,200 | — | — |
| 2023-07-18 | $11.59 | $11.59 | 316,300 | — | — |
| 2023-07-17 | $11.80 | $11.80 | 271,200 | — | — |
| 2023-07-14 | $11.78 | $11.78 | 314,500 | — | — |
| 2023-07-13 | $12.12 | $12.12 | 469,000 | — | — |
| 2023-07-12 | $12.02 | $12.02 | 676,100 | — | — |
| 2023-07-11 | $11.71 | $11.71 | 603,100 | — | — |
| 2023-07-10 | $11.13 | $11.13 | 314,500 | — | — |
| 2023-07-07 | $10.81 | $10.81 | 333,500 | — | — |
| 2023-07-06 | $10.85 | $10.85 | 432,600 | — | — |
| 2023-07-05 | $10.79 | $10.79 | 371,200 | — | — |
| 2023-07-03 | $10.96 | $10.96 | 205,700 | — | — |
| 2023-06-30 | $11.00 | $11.00 | 437,100 | — | — |
| 2023-06-29 | $10.84 | $10.84 | 367,600 | — | — |
| 2023-06-28 | $11.17 | $11.17 | 340,200 | — | — |
| 2023-06-27 | $10.82 | $10.82 | 311,400 | — | — |
| 2023-06-26 | $10.63 | $10.63 | 448,600 | — | — |
| 2023-06-23 | $10.63 | $10.63 | 2,613,500 | — | — |
| 2023-06-22 | $10.74 | $10.74 | 361,900 | — | — |
| 2023-06-21 | $10.84 | $10.84 | 485,000 | — | — |
| 2023-06-20 | $10.92 | $10.92 | 504,600 | — | — |
| 2023-06-16 | $10.97 | $10.97 | 1,107,200 | — | — |
| 2023-06-15 | $11.09 | $11.09 | 484,600 | — | — |
| 2023-06-14 | $10.93 | $10.93 | 655,700 | — | — |
| 2023-06-13 | $11.13 | $11.13 | 722,100 | — | — |
| 2023-06-12 | $10.82 | $10.82 | 1,042,500 | — | — |
| 2023-06-09 | $10.34 | $10.34 | 1,092,500 | — | — |
| 2023-06-08 | $10.18 | $10.18 | 762,500 | — | — |
| 2023-06-07 | $10.12 | $10.12 | 1,150,200 | — | — |
| 2023-06-06 | $10.29 | $10.29 | 849,300 | — | — |
| 2023-06-05 | $9.83 | $9.83 | 690,400 | — | — |
| 2023-06-02 | $9.85 | $9.85 | 682,900 | — | — |
| 2023-06-01 | $9.60 | $9.60 | 1,006,100 | — | — |
| 2023-05-31 | $9.74 | $9.74 | 1,959,500 | — | — |
| 2023-05-30 | $9.24 | $9.24 | 652,900 | — | — |
| 2023-05-26 | $9.38 | $9.38 | 605,300 | — | — |
| 2023-05-25 | $9.13 | $9.13 | 646,900 | — | — |
| 2023-05-24 | $9.32 | $9.32 | 812,500 | — | — |
| 2023-05-23 | $9.37 | $9.37 | 706,200 | — | — |
| 2023-05-22 | $9.39 | $9.39 | 1,111,400 | — | — |
| 2023-05-19 | $9.09 | $9.09 | 915,200 | — | — |
| 2023-05-18 | $9.09 | $9.09 | 1,537,100 | — | — |
| 2023-05-17 | $9.20 | $9.20 | 2,132,800 | — | — |
| 2023-05-16 | $8.99 | $8.99 | 2,914,800 | — | — |
| 2023-05-15 | $10.33 | $10.33 | 667,000 | — | — |
| 2023-05-12 | $9.98 | $9.98 | 728,600 | — | — |
| 2023-05-11 | $10.27 | $10.27 | 817,600 | — | — |
| 2023-05-10 | $10.69 | $10.69 | 2,287,500 | — | — |
| 2023-05-09 | $11.63 | $11.63 | 572,000 | — | — |
| 2023-05-08 | $11.60 | $11.60 | 598,900 | — | — |
| 2023-05-05 | $11.66 | $11.66 | 457,600 | — | — |
| 2023-05-04 | $11.16 | $11.16 | 314,800 | — | — |
| 2023-05-03 | $10.93 | $10.93 | 367,200 | — | — |
| 2023-05-02 | $10.86 | $10.86 | 459,500 | — | — |
| 2023-05-01 | $11.18 | $11.18 | 306,900 | — | — |
| 2023-04-28 | $11.35 | $11.35 | 328,600 | — | — |
| 2023-04-27 | $11.66 | $11.66 | 181,600 | — | — |
| 2023-04-26 | $11.51 | $11.51 | 618,500 | — | — |
| 2023-04-25 | $11.07 | $11.07 | 398,200 | — | — |
| 2023-04-24 | $11.91 | $11.91 | 342,300 | — | — |
| 2023-04-21 | $12.29 | $12.29 | 368,400 | — | — |
| 2023-04-20 | $12.16 | $12.16 | 335,100 | — | — |
| 2023-04-19 | $12.06 | $12.06 | 513,700 | — | — |
| 2023-04-18 | $11.75 | $11.75 | 516,100 | — | — |
| 2023-04-17 | $11.44 | $11.44 | 369,700 | — | — |
| 2023-04-14 | $11.37 | $11.37 | 317,200 | — | — |
| 2023-04-13 | $11.46 | $11.46 | 543,400 | — | — |
| 2023-04-12 | $11.08 | $11.08 | 700,700 | — | — |
| 2023-04-11 | $11.33 | $11.33 | 463,400 | — | — |
| 2023-04-10 | $11.73 | $11.73 | 462,400 | — | — |
| 2023-04-06 | $11.73 | $11.73 | 664,700 | — | — |
| 2023-04-05 | $11.95 | $11.95 | 559,100 | — | — |
| 2023-04-04 | $12.62 | $12.62 | 530,200 | — | — |
| 2023-04-03 | $12.76 | $12.76 | 392,600 | — | — |
| 2023-03-31 | $12.44 | $12.44 | 615,900 | — | — |
| 2023-03-30 | $11.87 | $11.87 | 513,800 | — | — |
| 2023-03-29 | $11.79 | $11.79 | 582,100 | — | — |
| 2023-03-28 | $11.54 | $11.54 | 302,200 | — | — |
| 2023-03-27 | $11.66 | $11.66 | 506,700 | — | — |
| 2023-03-24 | $11.59 | $11.59 | 647,200 | — | — |
| 2023-03-23 | $11.64 | $11.64 | 553,700 | — | — |
| 2023-03-22 | $11.48 | $11.48 | 1,525,800 | — | — |
| 2023-03-21 | $12.46 | $12.46 | 635,300 | — | — |
| 2023-03-20 | $12.10 | $12.10 | 610,700 | — | — |
| 2023-03-17 | $12.05 | $12.05 | 881,900 | — | — |
| 2023-03-16 | $12.28 | $12.28 | 602,000 | — | — |
| 2023-03-15 | $12.37 | $12.37 | 604,200 | — | — |
| 2023-03-14 | $12.28 | $12.28 | 1,012,000 | — | — |
| 2023-03-13 | $11.95 | $11.95 | 610,000 | — | — |
| 2023-03-10 | $11.69 | $11.69 | 1,083,000 | — | — |
| 2023-03-09 | $12.57 | $12.57 | 379,300 | — | — |
| 2023-03-08 | $13.24 | $13.24 | 328,700 | — | — |
| 2023-03-07 | $13.42 | $13.42 | 378,300 | — | — |
| 2023-03-06 | $13.69 | $13.69 | 499,100 | — | — |
| 2023-03-03 | $13.68 | $13.68 | 557,800 | — | — |
| 2023-03-02 | $13.36 | $13.36 | 646,000 | — | — |
| 2023-03-01 | $12.84 | $12.84 | 730,200 | — | — |
| 2023-02-28 | $13.20 | $13.20 | 485,400 | — | — |
| 2023-02-27 | $13.30 | $13.30 | 372,900 | — | — |
| 2023-02-24 | $13.42 | $13.42 | 452,400 | — | — |
| 2023-02-23 | $13.74 | $13.74 | 1,289,400 | — | — |
| 2023-02-22 | $14.28 | $14.28 | 445,800 | — | — |
| 2023-02-21 | $13.86 | $13.86 | 653,400 | — | — |
| 2023-02-17 | $14.52 | $14.52 | 890,200 | — | — |
| 2023-02-16 | $14.45 | $14.45 | 1,641,000 | — | — |
| 2023-02-15 | $16.74 | $16.74 | 911,100 | — | — |
| 2023-02-14 | $15.79 | $15.79 | 258,200 | — | — |
| 2023-02-13 | $15.18 | $15.18 | 385,200 | — | — |
| 2023-02-10 | $14.66 | $14.66 | 284,800 | — | — |
| 2023-02-09 | $15.25 | $15.25 | 409,900 | — | — |
| 2023-02-08 | $15.61 | $15.61 | 450,300 | — | — |
| 2023-02-07 | $15.53 | $15.53 | 402,300 | — | — |
| 2023-02-06 | $15.11 | $15.11 | 261,200 | — | — |
| 2023-02-03 | $15.02 | $15.02 | 574,700 | — | — |
| 2023-02-02 | $15.43 | $15.43 | 641,600 | — | — |
| 2023-02-01 | $15.01 | $15.01 | 437,100 | — | — |
| 2023-01-31 | $14.38 | $14.38 | 375,700 | — | — |
| 2023-01-30 | $14.30 | $14.30 | 428,700 | — | — |
| 2023-01-27 | $14.80 | $14.80 | 502,000 | — | — |
| 2023-01-26 | $14.21 | $14.21 | 374,600 | — | — |
| 2023-01-25 | $13.44 | $13.44 | 270,500 | — | — |
| 2023-01-24 | $13.34 | $13.34 | 238,400 | — | — |
| 2023-01-23 | $13.37 | $13.37 | 405,500 | — | — |
| 2023-01-20 | $13.16 | $13.16 | 402,900 | — | — |
| 2023-01-19 | $12.54 | $12.54 | 338,300 | — | — |
| 2023-01-18 | $12.64 | $12.64 | 485,200 | — | — |
| 2023-01-17 | $12.75 | $12.75 | 431,300 | — | — |
| 2023-01-13 | $12.54 | $12.54 | 477,400 | — | — |
| 2023-01-12 | $12.48 | $12.48 | 799,900 | — | — |
| 2023-01-11 | $12.57 | $12.57 | 287,400 | — | — |
| 2023-01-10 | $12.26 | $12.26 | 180,600 | — | — |
| 2023-01-09 | $12.13 | $12.13 | 382,500 | — | — |
| 2023-01-06 | $11.86 | $11.86 | 383,600 | — | — |
| 2023-01-05 | $12.00 | $12.00 | 461,100 | — | — |
| 2023-01-04 | $12.44 | $12.44 | 856,600 | — | — |
| 2023-01-03 | $12.06 | $12.06 | 547,400 | — | — |