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
- 2018-03-22 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 | $13.73 | $13.73 | 51,600 | — | — |
| 2023-12-28 | $13.74 | $13.74 | 34,900 | — | — |
| 2023-12-27 | $13.75 | $13.75 | 30,200 | — | — |
| 2023-12-26 | $13.84 | $13.84 | 42,700 | — | — |
| 2023-12-22 | $13.65 | $13.65 | 38,000 | — | — |
| 2023-12-21 | $13.80 | $13.80 | 46,300 | — | — |
| 2023-12-20 | $13.61 | $13.61 | 74,300 | — | — |
| 2023-12-19 | $13.55 | $13.55 | 110,000 | — | — |
| 2023-12-18 | $13.50 | $13.50 | 116,900 | — | — |
| 2023-12-15 | $13.52 | $13.52 | 161,600 | — | — |
| 2023-12-14 | $13.61 | $13.61 | 146,800 | — | — |
| 2023-12-13 | $13.22 | $13.22 | 95,400 | — | — |
| 2023-12-12 | $13.04 | $13.04 | 135,500 | — | — |
| 2023-12-11 | $12.85 | $12.85 | 88,700 | — | — |
| 2023-12-08 | $12.68 | $12.68 | 51,500 | — | — |
| 2023-12-07 | $12.57 | $12.57 | 59,300 | — | — |
| 2023-12-06 | $12.52 | $12.52 | 119,700 | — | — |
| 2023-12-05 | $12.41 | $12.41 | 102,000 | — | — |
| 2023-12-04 | $12.35 | $12.35 | 80,800 | — | — |
| 2023-12-01 | $12.36 | $12.36 | 205,400 | — | — |
| 2023-11-30 | $12.20 | $12.20 | 122,000 | — | — |
| 2023-11-29 | $12.34 | $12.34 | 68,900 | — | — |
| 2023-11-28 | $12.15 | $12.15 | 94,600 | — | — |
| 2023-11-27 | $12.30 | $12.30 | 203,600 | — | — |
| 2023-11-24 | $12.18 | $12.18 | 69,700 | — | — |
| 2023-11-22 | $11.98 | $11.98 | 37,200 | — | — |
| 2023-11-21 | $11.92 | $11.92 | 34,300 | — | — |
| 2023-11-20 | $12.23 | $12.23 | 156,700 | — | — |
| 2023-11-17 | $11.74 | $11.74 | 37,000 | — | — |
| 2023-11-16 | $11.36 | $11.36 | 76,100 | — | — |
| 2023-11-15 | $11.67 | $11.67 | 126,700 | — | — |
| 2023-11-14 | $11.02 | $11.02 | 161,300 | — | — |
| 2023-11-13 | $10.49 | $10.49 | 54,200 | — | — |
| 2023-11-10 | $10.33 | $10.33 | 87,500 | — | — |
| 2023-11-09 | $10.59 | $10.59 | 246,500 | — | — |
| 2023-11-08 | $10.42 | $10.42 | 120,900 | — | — |
| 2023-11-07 | $10.75 | $10.75 | 93,000 | — | — |
| 2023-11-06 | $10.65 | $10.65 | 64,100 | — | — |
| 2023-11-03 | $10.70 | $10.70 | 55,200 | — | — |
| 2023-11-02 | $10.59 | $10.59 | 73,100 | — | — |
| 2023-11-01 | $10.36 | $10.36 | 72,900 | — | — |
| 2023-10-31 | $11.04 | $11.04 | 72,100 | — | — |
| 2023-10-30 | $11.06 | $11.06 | 58,500 | — | — |
| 2023-10-27 | $10.94 | $10.94 | 44,800 | — | — |
| 2023-10-26 | $10.95 | $10.95 | 58,800 | — | — |
| 2023-10-25 | $10.59 | $10.59 | 70,200 | — | — |
| 2023-10-24 | $10.63 | $10.63 | 108,600 | — | — |
| 2023-10-23 | $10.68 | $10.68 | 105,300 | — | — |
| 2023-10-20 | $10.60 | $10.60 | 54,000 | — | — |
| 2023-10-19 | $10.44 | $10.44 | 46,700 | — | — |
| 2023-10-18 | $10.46 | $10.46 | 37,400 | — | — |
| 2023-10-17 | $10.51 | $10.51 | 27,300 | — | — |
| 2023-10-16 | $10.61 | $10.61 | 36,900 | — | — |
| 2023-10-13 | $10.61 | $10.61 | 20,100 | — | — |
| 2023-10-12 | $10.67 | $10.67 | 21,800 | — | — |
| 2023-10-11 | $10.80 | $10.80 | 28,000 | — | — |
| 2023-10-10 | $10.77 | $10.77 | 32,600 | — | — |
| 2023-10-09 | $10.65 | $10.65 | 35,900 | — | — |
| 2023-10-06 | $10.49 | $10.49 | 36,600 | — | — |
| 2023-10-05 | $10.37 | $10.37 | 101,700 | — | — |
| 2023-10-04 | $10.50 | $10.50 | 94,000 | — | — |
| 2023-10-03 | $10.37 | $10.37 | 95,300 | — | — |
| 2023-10-02 | $11.00 | $11.00 | 87,200 | — | — |
| 2023-09-29 | $11.29 | $11.29 | 23,900 | — | — |
| 2023-09-28 | $11.49 | $11.49 | 37,800 | — | — |
| 2023-09-27 | $11.31 | $11.31 | 47,900 | — | — |
| 2023-09-26 | $11.21 | $11.21 | 58,900 | — | — |
| 2023-09-25 | $11.26 | $11.26 | 31,200 | — | — |
| 2023-09-22 | $11.13 | $11.13 | 27,400 | — | — |
| 2023-09-21 | $11.21 | $11.21 | 79,500 | — | — |
| 2023-09-20 | $11.12 | $11.12 | 34,800 | — | — |
| 2023-09-19 | $11.22 | $11.22 | 31,600 | — | — |
| 2023-09-18 | $11.29 | $11.29 | 51,400 | — | — |
| 2023-09-15 | $11.21 | $11.21 | 33,900 | — | — |
| 2023-09-14 | $11.20 | $11.20 | 50,200 | — | — |
| 2023-09-13 | $11.23 | $11.23 | 73,100 | — | — |
| 2023-09-12 | $11.00 | $11.00 | 261,800 | — | — |
| 2023-09-11 | $11.70 | $11.70 | 119,400 | — | — |
| 2023-09-08 | $11.26 | $11.26 | 27,000 | — | — |
| 2023-09-07 | $11.25 | $11.25 | 24,200 | — | — |
| 2023-09-06 | $11.55 | $11.55 | 23,300 | — | — |
| 2023-09-05 | $11.77 | $11.77 | 55,800 | — | — |
| 2023-09-01 | $12.06 | $12.06 | 51,700 | — | — |
| 2023-08-31 | $12.25 | $12.25 | 97,100 | — | — |
| 2023-08-30 | $11.64 | $11.64 | 39,800 | — | — |
| 2023-08-29 | $11.63 | $11.63 | 46,700 | — | — |
| 2023-08-28 | $11.42 | $11.42 | 50,800 | — | — |
| 2023-08-25 | $11.17 | $11.17 | 21,200 | — | — |
| 2023-08-24 | $11.22 | $11.22 | 26,800 | — | — |
| 2023-08-23 | $11.30 | $11.30 | 56,800 | — | — |
| 2023-08-22 | $11.19 | $11.19 | 119,900 | — | — |
| 2023-08-21 | $10.79 | $10.79 | 21,300 | — | — |
| 2023-08-18 | $11.09 | $11.09 | 44,300 | — | — |
| 2023-08-17 | $11.06 | $11.06 | 32,400 | — | — |
| 2023-08-16 | $11.10 | $11.10 | 61,900 | — | — |
| 2023-08-15 | $11.34 | $11.34 | 46,200 | — | — |
| 2023-08-14 | $11.81 | $11.81 | 54,700 | — | — |
| 2023-08-11 | $11.92 | $11.92 | 27,200 | — | — |
| 2023-08-10 | $12.24 | $12.24 | 93,200 | — | — |
| 2023-08-09 | $12.01 | $12.01 | 44,200 | — | — |
| 2023-08-08 | $12.35 | $12.35 | 51,200 | — | — |
| 2023-08-07 | $12.27 | $12.27 | 76,100 | — | — |
| 2023-08-04 | $12.30 | $12.30 | 70,600 | — | — |
| 2023-08-03 | $12.51 | $12.51 | 40,600 | — | — |
| 2023-08-02 | $12.64 | $12.64 | 69,600 | — | — |
| 2023-08-01 | $12.71 | $12.71 | 40,900 | — | — |
| 2023-07-31 | $12.89 | $12.89 | 78,900 | — | — |
| 2023-07-28 | $12.59 | $12.59 | 86,500 | — | — |
| 2023-07-27 | $12.72 | $12.72 | 46,400 | — | — |
| 2023-07-26 | $12.63 | $12.63 | 34,200 | — | — |
| 2023-07-25 | $12.87 | $12.87 | 46,000 | — | — |
| 2023-07-24 | $12.95 | $12.95 | 51,300 | — | — |
| 2023-07-21 | $13.15 | $13.15 | 22,800 | — | — |
| 2023-07-20 | $13.00 | $13.00 | 36,600 | — | — |
| 2023-07-19 | $13.06 | $13.06 | 43,800 | — | — |
| 2023-07-18 | $13.09 | $13.09 | 72,700 | — | — |
| 2023-07-17 | $13.32 | $13.32 | 145,100 | — | — |
| 2023-07-14 | $12.46 | $12.46 | 29,300 | — | — |
| 2023-07-13 | $12.65 | $12.65 | 28,400 | — | — |
| 2023-07-12 | $12.32 | $12.32 | 45,100 | — | — |
| 2023-07-11 | $12.49 | $12.49 | 37,800 | — | — |
| 2023-07-10 | $12.86 | $12.86 | 49,900 | — | — |
| 2023-07-07 | $13.15 | $13.15 | 35,600 | — | — |
| 2023-07-06 | $13.10 | $13.10 | 41,900 | — | — |
| 2023-07-05 | $13.27 | $13.27 | 44,600 | — | — |
| 2023-07-03 | $13.52 | $13.52 | 30,700 | — | — |
| 2023-06-30 | $13.36 | $13.36 | 89,600 | — | — |
| 2023-06-29 | $13.60 | $13.60 | 75,100 | — | — |
| 2023-06-28 | $13.19 | $13.19 | 45,200 | — | — |
| 2023-06-27 | $13.28 | $13.28 | 65,500 | — | — |
| 2023-06-26 | $13.46 | $13.46 | 80,300 | — | — |
| 2023-06-23 | $13.74 | $13.74 | 192,600 | — | — |
| 2023-06-22 | $13.60 | $13.60 | 64,200 | — | — |
| 2023-06-21 | $13.55 | $13.55 | 105,200 | — | — |
| 2023-06-20 | $13.38 | $13.38 | 238,400 | — | — |
| 2023-06-16 | $12.76 | $12.76 | 162,400 | — | — |
| 2023-06-15 | $12.70 | $12.70 | 102,000 | — | — |
| 2023-06-14 | $12.41 | $12.41 | 96,400 | — | — |
| 2023-06-13 | $12.39 | $12.39 | 209,300 | — | — |
| 2023-06-12 | $12.15 | $12.15 | 89,600 | — | — |
| 2023-06-09 | $12.08 | $12.08 | 72,500 | — | — |
| 2023-06-08 | $12.13 | $12.13 | 54,100 | — | — |
| 2023-06-07 | $12.48 | $12.48 | 72,300 | — | — |
| 2023-06-06 | $12.80 | $12.80 | 106,200 | — | — |
| 2023-06-05 | $12.77 | $12.77 | 87,800 | — | — |
| 2023-06-02 | $12.70 | $12.70 | 111,800 | — | — |
| 2023-06-01 | $12.20 | $12.20 | 56,000 | — | — |
| 2023-05-31 | $11.93 | $11.93 | 61,700 | — | — |
| 2023-05-30 | $11.64 | $11.64 | 51,800 | — | — |
| 2023-05-26 | $11.81 | $11.81 | 61,800 | — | — |
| 2023-05-25 | $12.21 | $12.21 | 98,300 | — | — |
| 2023-05-24 | $12.10 | $12.10 | 145,400 | — | — |
| 2023-05-23 | $11.42 | $11.42 | 59,800 | — | — |
| 2023-05-22 | $11.06 | $11.06 | 37,000 | — | — |
| 2023-05-19 | $11.44 | $11.44 | 50,600 | — | — |
| 2023-05-18 | $11.41 | $11.41 | 42,400 | — | — |
| 2023-05-17 | $11.23 | $11.23 | 37,800 | — | — |
| 2023-05-16 | $11.55 | $11.55 | 49,200 | — | — |
| 2023-05-15 | $11.86 | $11.86 | 85,800 | — | — |
| 2023-05-12 | $11.54 | $11.54 | 101,900 | — | — |
| 2023-05-11 | $11.10 | $11.10 | 88,400 | — | — |
| 2023-05-10 | $10.17 | $10.17 | 54,700 | — | — |
| 2023-05-09 | $9.86 | $9.86 | 58,800 | — | — |
| 2023-05-08 | $10.10 | $10.10 | 59,900 | — | — |
| 2023-05-05 | $10.44 | $10.44 | 13,000 | — | — |
| 2023-05-04 | $10.47 | $10.47 | 19,700 | — | — |
| 2023-05-03 | $10.64 | $10.64 | 36,700 | — | — |
| 2023-05-02 | $10.90 | $10.90 | 18,300 | — | — |
| 2023-05-01 | $11.17 | $11.17 | 27,000 | — | — |
| 2023-04-28 | $11.21 | $11.21 | 23,000 | — | — |
| 2023-04-27 | $10.87 | $10.87 | 27,400 | — | — |
| 2023-04-26 | $10.87 | $10.87 | 25,900 | — | — |
| 2023-04-25 | $10.75 | $10.75 | 17,800 | — | — |
| 2023-04-24 | $10.75 | $10.75 | 31,000 | — | — |
| 2023-04-21 | $10.56 | $10.56 | 21,700 | — | — |
| 2023-04-20 | $10.96 | $10.96 | 49,700 | — | — |
| 2023-04-19 | $10.96 | $10.96 | 22,600 | — | — |
| 2023-04-18 | $11.29 | $11.29 | 15,900 | — | — |
| 2023-04-17 | $11.02 | $11.02 | 17,100 | — | — |
| 2023-04-14 | $11.11 | $11.11 | 40,400 | — | — |
| 2023-04-13 | $11.36 | $11.36 | 26,900 | — | — |
| 2023-04-12 | $11.10 | $11.10 | 25,300 | — | — |
| 2023-04-11 | $11.27 | $11.27 | 13,400 | — | — |
| 2023-04-10 | $11.28 | $11.28 | 15,000 | — | — |
| 2023-04-06 | $10.91 | $10.91 | 37,100 | — | — |
| 2023-04-05 | $11.07 | $11.07 | 73,100 | — | — |
| 2023-04-04 | $11.34 | $11.34 | 125,300 | — | — |
| 2023-04-03 | $11.53 | $11.53 | 42,600 | — | — |
| 2023-03-31 | $11.61 | $11.61 | 42,600 | — | — |
| 2023-03-30 | $11.57 | $11.57 | 41,500 | — | — |
| 2023-03-29 | $11.25 | $11.25 | 32,700 | — | — |
| 2023-03-28 | $11.30 | $11.30 | 36,200 | — | — |
| 2023-03-27 | $11.04 | $11.04 | 30,300 | — | — |
| 2023-03-24 | $10.71 | $10.71 | 31,500 | — | — |
| 2023-03-23 | $10.73 | $10.73 | 49,200 | — | — |
| 2023-03-22 | $10.92 | $10.92 | 32,400 | — | — |
| 2023-03-21 | $10.89 | $10.89 | 51,700 | — | — |
| 2023-03-20 | $11.03 | $11.03 | 36,800 | — | — |
| 2023-03-17 | $10.81 | $10.81 | 53,500 | — | — |
| 2023-03-16 | $11.10 | $11.10 | 46,600 | — | — |
| 2023-03-15 | $10.63 | $10.63 | 70,000 | — | — |
| 2023-03-14 | $11.12 | $11.12 | 56,200 | — | — |
| 2023-03-13 | $11.13 | $11.13 | 92,300 | — | — |
| 2023-03-10 | $11.35 | $11.35 | 63,800 | — | — |
| 2023-03-09 | $11.55 | $11.55 | 55,000 | — | — |
| 2023-03-08 | $11.65 | $11.65 | 41,500 | — | — |
| 2023-03-07 | $11.74 | $11.74 | 47,700 | — | — |
| 2023-03-06 | $12.13 | $12.13 | 88,000 | — | — |
| 2023-03-03 | $11.85 | $11.85 | 105,500 | — | — |
| 2023-03-02 | $11.53 | $11.53 | 32,300 | — | — |
| 2023-03-01 | $11.50 | $11.50 | 127,700 | — | — |
| 2023-02-28 | $11.53 | $11.53 | 48,900 | — | — |
| 2023-02-27 | $11.46 | $11.46 | 46,900 | — | — |
| 2023-02-24 | $11.67 | $11.67 | 22,200 | — | — |
| 2023-02-23 | $11.57 | $11.57 | 19,800 | — | — |
| 2023-02-22 | $11.50 | $11.50 | 69,100 | — | — |
| 2023-02-21 | $11.55 | $11.55 | 13,900 | — | — |
| 2023-02-17 | $11.60 | $11.60 | 33,600 | — | — |
| 2023-02-16 | $11.63 | $11.63 | 35,800 | — | — |
| 2023-02-15 | $11.45 | $11.45 | 30,800 | — | — |
| 2023-02-14 | $11.66 | $11.66 | 19,600 | — | — |
| 2023-02-13 | $11.89 | $11.89 | 38,700 | — | — |
| 2023-02-10 | $12.11 | $12.11 | 171,900 | — | — |
| 2023-02-09 | $11.16 | $11.16 | 110,500 | — | — |
| 2023-02-08 | $12.07 | $12.07 | 50,200 | — | — |
| 2023-02-07 | $12.18 | $12.18 | 76,300 | — | — |
| 2023-02-06 | $12.32 | $12.32 | 48,900 | — | — |
| 2023-02-03 | $12.58 | $12.58 | 74,100 | — | — |
| 2023-02-02 | $12.78 | $12.78 | 71,300 | — | — |
| 2023-02-01 | $12.49 | $12.49 | 57,000 | — | — |
| 2023-01-31 | $12.50 | $12.50 | 40,600 | — | — |
| 2023-01-30 | $12.12 | $12.12 | 31,500 | — | — |
| 2023-01-27 | $12.50 | $12.50 | 47,500 | — | — |
| 2023-01-26 | $12.46 | $12.46 | 37,300 | — | — |
| 2023-01-25 | $12.16 | $12.16 | 53,200 | — | — |
| 2023-01-24 | $12.14 | $12.14 | 35,900 | — | — |
| 2023-01-23 | $12.40 | $12.40 | 116,100 | — | — |
| 2023-01-20 | $12.11 | $12.11 | 123,500 | — | — |
| 2023-01-19 | $11.61 | $11.61 | 133,000 | — | — |
| 2023-01-18 | $11.96 | $11.96 | 42,800 | — | — |
| 2023-01-17 | $12.33 | $12.33 | 50,300 | — | — |
| 2023-01-13 | $12.62 | $12.62 | 51,100 | — | — |
| 2023-01-12 | $12.49 | $12.49 | 69,100 | — | — |
| 2023-01-11 | $12.50 | $12.50 | 40,500 | — | — |
| 2023-01-10 | $12.28 | $12.28 | 37,400 | — | — |
| 2023-01-09 | $12.30 | $12.30 | 59,800 | — | — |
| 2023-01-06 | $12.41 | $12.41 | 33,100 | — | — |
| 2023-01-05 | $12.05 | $12.05 | 34,200 | — | — |
| 2023-01-04 | $12.09 | $12.09 | 49,100 | — | — |
| 2023-01-03 | $11.81 | $11.81 | 72,100 | — | — |