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
- 2020-10-05 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 | $11.39 | $11.39 | 980,600 | — | — |
| 2023-12-28 | $11.47 | $11.47 | 1,163,300 | — | — |
| 2023-12-27 | $11.48 | $11.48 | 877,700 | — | — |
| 2023-12-26 | $11.50 | $11.50 | 1,194,700 | — | — |
| 2023-12-22 | $11.43 | $11.43 | 983,000 | — | — |
| 2023-12-21 | $11.30 | $11.30 | 1,763,100 | — | — |
| 2023-12-20 | $11.26 | $11.26 | 2,726,800 | — | — |
| 2023-12-19 | $11.25 | $11.25 | 2,414,100 | — | — |
| 2023-12-18 | $11.33 | $11.33 | 2,467,800 | — | — |
| 2023-12-15 | $11.33 | $11.33 | 8,925,300 | — | — |
| 2023-12-14 | $11.51 | $11.51 | 2,999,200 | — | — |
| 2023-12-13 | $11.56 | $11.56 | 2,464,400 | — | — |
| 2023-12-12 | $11.47 | $11.47 | 1,632,400 | — | — |
| 2023-12-11 | $11.47 | $11.47 | 1,773,500 | — | — |
| 2023-12-08 | $11.53 | $11.53 | 1,528,000 | — | — |
| 2023-12-07 | $11.52 | $11.52 | 1,142,600 | — | — |
| 2023-12-06 | $11.64 | $11.64 | 1,311,300 | — | — |
| 2023-12-05 | $11.77 | $11.77 | 988,200 | — | — |
| 2023-12-04 | $11.69 | $11.69 | 2,269,800 | — | — |
| 2023-12-01 | $11.81 | $11.81 | 2,039,800 | — | — |
| 2023-11-30 | $11.68 | $11.68 | 2,215,500 | — | — |
| 2023-11-29 | $11.62 | $11.62 | 1,070,100 | — | — |
| 2023-11-28 | $11.55 | $11.55 | 1,078,800 | — | — |
| 2023-11-27 | $11.57 | $11.57 | 1,535,500 | — | — |
| 2023-11-24 | $11.51 | $11.51 | 694,500 | — | — |
| 2023-11-22 | $11.55 | $11.55 | 1,295,500 | — | — |
| 2023-11-21 | $11.44 | $11.44 | 1,994,900 | — | — |
| 2023-11-20 | $11.52 | $11.52 | 2,028,700 | — | — |
| 2023-11-17 | $11.32 | $11.32 | 2,187,300 | — | — |
| 2023-11-16 | $11.32 | $11.32 | 2,172,000 | — | — |
| 2023-11-15 | $11.33 | $11.33 | 1,892,200 | — | — |
| 2023-11-14 | $11.47 | $11.47 | 2,406,900 | — | — |
| 2023-11-13 | $11.28 | $11.28 | 2,542,700 | — | — |
| 2023-11-10 | $11.46 | $11.46 | 6,984,700 | — | — |
| 2023-11-09 | $10.99 | $10.99 | 19,373,800 | — | — |
| 2023-11-08 | $11.69 | $11.69 | 1,511,300 | — | — |
| 2023-11-07 | $11.66 | $11.66 | 4,220,800 | — | — |
| 2023-11-06 | $10.90 | $10.90 | 1,642,000 | — | — |
| 2023-11-03 | $10.93 | $10.93 | 1,596,100 | — | — |
| 2023-11-02 | $10.78 | $10.78 | 1,416,300 | — | — |
| 2023-11-01 | $10.74 | $10.74 | 1,565,300 | — | — |
| 2023-10-31 | $10.77 | $10.77 | 1,555,200 | — | — |
| 2023-10-30 | $10.69 | $10.69 | 1,737,100 | — | — |
| 2023-10-27 | $10.77 | $10.77 | 1,674,900 | — | — |
| 2023-10-26 | $10.93 | $10.93 | 2,030,200 | — | — |
| 2023-10-25 | $11.09 | $11.09 | 2,148,000 | — | — |
| 2023-10-24 | $11.46 | $11.46 | 7,956,500 | — | — |
| 2023-10-23 | $12.24 | $12.24 | 2,411,500 | — | — |
| 2023-10-20 | $12.33 | $12.33 | 1,641,900 | — | — |
| 2023-10-19 | $12.47 | $12.47 | 894,800 | — | — |
| 2023-10-18 | $12.51 | $12.51 | 1,559,000 | — | — |
| 2023-10-17 | $12.70 | $12.70 | 2,735,700 | — | — |
| 2023-10-16 | $12.44 | $12.44 | 2,564,000 | — | — |
| 2023-10-13 | $12.30 | $12.30 | 3,910,600 | — | — |
| 2023-10-12 | $12.52 | $12.52 | 1,499,200 | — | — |
| 2023-10-11 | $12.74 | $12.74 | 1,614,200 | — | — |
| 2023-10-10 | $12.82 | $12.82 | 1,866,900 | — | — |
| 2023-10-09 | $12.75 | $12.75 | 1,899,200 | — | — |
| 2023-10-06 | $12.76 | $12.76 | 3,109,900 | — | — |
| 2023-10-05 | $12.70 | $12.70 | 2,810,300 | — | — |
| 2023-10-04 | $12.75 | $12.75 | 1,943,700 | — | — |
| 2023-10-03 | $12.64 | $12.64 | 2,796,400 | — | — |
| 2023-10-02 | $12.94 | $12.94 | 6,781,700 | — | — |
| 2023-09-29 | $13.35 | $13.35 | 7,237,700 | — | — |
| 2023-09-28 | $12.41 | $12.41 | 3,084,500 | — | — |
| 2023-09-27 | $12.16 | $12.16 | 2,577,100 | — | — |
| 2023-09-26 | $11.62 | $11.62 | 2,317,500 | — | — |
| 2023-09-25 | $11.66 | $11.66 | 2,252,600 | — | — |
| 2023-09-22 | $11.75 | $11.75 | 1,245,700 | — | — |
| 2023-09-21 | $11.61 | $11.61 | 1,871,900 | — | — |
| 2023-09-20 | $11.78 | $11.78 | 1,793,200 | — | — |
| 2023-09-19 | $11.81 | $11.81 | 3,279,200 | — | — |
| 2023-09-18 | $11.96 | $11.96 | 10,322,400 | — | — |
| 2023-09-15 | $11.51 | $11.51 | 12,907,100 | — | — |
| 2023-09-14 | $11.26 | $11.26 | 2,075,900 | — | — |
| 2023-09-13 | $11.13 | $11.13 | 2,172,700 | — | — |
| 2023-09-12 | $10.97 | $10.97 | 1,388,100 | — | — |
| 2023-09-11 | $10.99 | $10.99 | 1,475,400 | — | — |
| 2023-09-08 | $10.87 | $10.87 | 1,341,300 | — | — |
| 2023-09-07 | $10.90 | $10.90 | 1,282,500 | — | — |
| 2023-09-06 | $10.95 | $10.95 | 948,700 | — | — |
| 2023-09-05 | $10.84 | $10.84 | 1,278,400 | — | — |
| 2023-09-01 | $10.73 | $10.73 | 864,800 | — | — |
| 2023-08-31 | $10.70 | $10.70 | 1,053,900 | — | — |
| 2023-08-30 | $10.66 | $10.66 | 827,400 | — | — |
| 2023-08-29 | $10.51 | $10.51 | 842,300 | — | — |
| 2023-08-28 | $10.52 | $10.52 | 900,300 | — | — |
| 2023-08-25 | $10.47 | $10.47 | 890,200 | — | — |
| 2023-08-24 | $10.46 | $10.46 | 1,078,700 | — | — |
| 2023-08-23 | $10.75 | $10.75 | 874,700 | — | — |
| 2023-08-22 | $10.70 | $10.70 | 740,200 | — | — |
| 2023-08-21 | $10.69 | $10.69 | 969,200 | — | — |
| 2023-08-18 | $10.61 | $10.61 | 1,382,600 | — | — |
| 2023-08-17 | $10.69 | $10.69 | 3,006,000 | — | — |
| 2023-08-16 | $10.89 | $10.89 | 1,107,900 | — | — |
| 2023-08-15 | $10.73 | $10.73 | 1,089,200 | — | — |
| 2023-08-14 | $10.64 | $10.64 | 1,332,100 | — | — |
| 2023-08-11 | $10.53 | $10.53 | 856,400 | — | — |
| 2023-08-10 | $10.51 | $10.51 | 810,900 | — | — |
| 2023-08-09 | $10.47 | $10.47 | 933,400 | — | — |
| 2023-08-08 | $10.56 | $10.56 | 977,000 | — | — |
| 2023-08-07 | $10.62 | $10.62 | 979,000 | — | — |
| 2023-08-04 | $10.67 | $10.67 | 3,015,900 | — | — |
| 2023-08-03 | $10.75 | $10.75 | 1,474,200 | — | — |
| 2023-08-02 | $10.77 | $10.77 | 2,782,600 | — | — |
| 2023-08-01 | $10.99 | $10.99 | 1,225,300 | — | — |
| 2023-07-31 | $11.02 | $11.02 | 775,500 | — | — |
| 2023-07-28 | $10.87 | $10.87 | 601,400 | — | — |
| 2023-07-27 | $10.75 | $10.75 | 954,400 | — | — |
| 2023-07-26 | $10.86 | $10.86 | 940,500 | — | — |
| 2023-07-25 | $10.91 | $10.91 | 1,213,600 | — | — |
| 2023-07-24 | $10.76 | $10.76 | 1,429,100 | — | — |
| 2023-07-21 | $10.87 | $10.87 | 1,703,100 | — | — |
| 2023-07-20 | $10.68 | $10.68 | 1,161,100 | — | — |
| 2023-07-19 | $10.77 | $10.77 | 2,052,000 | — | — |
| 2023-07-18 | $10.76 | $10.76 | 6,728,400 | — | — |
| 2023-07-17 | $11.09 | $11.09 | 1,905,200 | — | — |
| 2023-07-14 | $10.62 | $10.62 | 996,200 | — | — |
| 2023-07-13 | $10.79 | $10.79 | 1,060,400 | — | — |
| 2023-07-12 | $10.58 | $10.58 | 1,567,400 | — | — |
| 2023-07-11 | $10.65 | $10.65 | 1,038,300 | — | — |
| 2023-07-10 | $10.73 | $10.73 | 1,976,900 | — | — |
| 2023-07-07 | $10.62 | $10.62 | 853,100 | — | — |
| 2023-07-06 | $10.76 | $10.76 | 1,024,700 | — | — |
| 2023-07-05 | $10.97 | $10.97 | 1,046,900 | — | — |
| 2023-07-03 | $11.10 | $11.10 | 647,400 | — | — |
| 2023-06-30 | $11.21 | $11.21 | 3,474,000 | — | — |
| 2023-06-29 | $11.07 | $11.07 | 761,000 | — | — |
| 2023-06-28 | $10.99 | $10.99 | 679,100 | — | — |
| 2023-06-27 | $10.99 | $10.99 | 1,593,500 | — | — |
| 2023-06-26 | $10.85 | $10.85 | 1,028,900 | — | — |
| 2023-06-23 | $10.86 | $10.86 | 5,700,500 | — | — |
| 2023-06-22 | $10.63 | $10.63 | 604,700 | — | — |
| 2023-06-21 | $10.72 | $10.72 | 1,546,800 | — | — |
| 2023-06-20 | $10.80 | $10.80 | 1,479,200 | — | — |
| 2023-06-16 | $10.90 | $10.90 | 2,812,100 | — | — |
| 2023-06-15 | $10.83 | $10.83 | 2,648,100 | — | — |
| 2023-06-14 | $11.00 | $11.00 | 1,870,600 | — | — |
| 2023-06-13 | $11.05 | $11.05 | 945,200 | — | — |
| 2023-06-12 | $11.12 | $11.12 | 1,612,600 | — | — |
| 2023-06-09 | $11.00 | $11.00 | 1,070,600 | — | — |
| 2023-06-08 | $11.06 | $11.06 | 1,270,100 | — | — |
| 2023-06-07 | $10.93 | $10.93 | 1,209,300 | — | — |
| 2023-06-06 | $11.26 | $11.26 | 1,135,600 | — | — |
| 2023-06-05 | $11.26 | $11.26 | 1,361,200 | — | — |
| 2023-06-02 | $11.10 | $11.10 | 1,915,400 | — | — |
| 2023-06-01 | $11.15 | $11.15 | 1,670,300 | — | — |
| 2023-05-31 | $10.94 | $10.94 | 3,375,800 | — | — |
| 2023-05-30 | $10.88 | $10.88 | 1,666,500 | — | — |
| 2023-05-26 | $10.48 | $10.48 | 1,105,900 | — | — |
| 2023-05-25 | $10.37 | $10.37 | 1,993,200 | — | — |
| 2023-05-24 | $10.14 | $10.14 | 1,413,800 | — | — |
| 2023-05-23 | $10.00 | $10.00 | 2,030,800 | — | — |
| 2023-05-22 | $9.92 | $9.92 | 1,345,000 | — | — |
| 2023-05-19 | $9.86 | $9.86 | 1,939,700 | — | — |
| 2023-05-18 | $9.59 | $9.59 | 613,100 | — | — |
| 2023-05-17 | $9.51 | $9.51 | 1,011,300 | — | — |
| 2023-05-16 | $9.64 | $9.64 | 1,066,700 | — | — |
| 2023-05-15 | $9.41 | $9.41 | 879,900 | — | — |
| 2023-05-12 | $9.40 | $9.40 | 1,375,900 | — | — |
| 2023-05-11 | $9.25 | $9.25 | 1,721,900 | — | — |
| 2023-05-10 | $9.24 | $9.24 | 826,900 | — | — |
| 2023-05-09 | $9.16 | $9.16 | 819,500 | — | — |
| 2023-05-08 | $9.08 | $9.08 | 841,000 | — | — |
| 2023-05-05 | $8.93 | $8.93 | 2,277,100 | — | — |
| 2023-05-04 | $9.35 | $9.35 | 2,035,600 | — | — |
| 2023-05-03 | $9.17 | $9.17 | 2,399,000 | — | — |
| 2023-05-02 | $8.60 | $8.60 | 657,000 | — | — |
| 2023-05-01 | $8.70 | $8.70 | 525,600 | — | — |
| 2023-04-28 | $8.68 | $8.68 | 581,700 | — | — |
| 2023-04-27 | $8.74 | $8.74 | 550,600 | — | — |
| 2023-04-26 | $8.59 | $8.59 | 513,200 | — | — |
| 2023-04-25 | $8.70 | $8.70 | 505,400 | — | — |
| 2023-04-24 | $8.88 | $8.88 | 411,100 | — | — |
| 2023-04-21 | $9.05 | $9.05 | 534,300 | — | — |
| 2023-04-20 | $8.90 | $8.90 | 479,400 | — | — |
| 2023-04-19 | $8.90 | $8.90 | 440,200 | — | — |
| 2023-04-18 | $8.86 | $8.86 | 325,600 | — | — |
| 2023-04-17 | $8.90 | $8.90 | 382,300 | — | — |
| 2023-04-14 | $8.83 | $8.83 | 390,300 | — | — |
| 2023-04-13 | $8.91 | $8.91 | 762,700 | — | — |
| 2023-04-12 | $8.58 | $8.58 | 412,700 | — | — |
| 2023-04-11 | $8.64 | $8.64 | 583,000 | — | — |
| 2023-04-10 | $8.69 | $8.69 | 839,900 | — | — |
| 2023-04-06 | $8.68 | $8.68 | 375,800 | — | — |
| 2023-04-05 | $8.70 | $8.70 | 551,400 | — | — |
| 2023-04-04 | $8.81 | $8.81 | 493,200 | — | — |
| 2023-04-03 | $8.94 | $8.94 | 656,400 | — | — |
| 2023-03-31 | $8.97 | $8.97 | 755,200 | — | — |
| 2023-03-30 | $8.68 | $8.68 | 505,200 | — | — |
| 2023-03-29 | $8.65 | $8.65 | 660,900 | — | — |
| 2023-03-28 | $8.40 | $8.40 | 699,300 | — | — |
| 2023-03-27 | $8.52 | $8.52 | 943,500 | — | — |
| 2023-03-24 | $8.74 | $8.74 | 830,900 | — | — |
| 2023-03-23 | $8.70 | $8.70 | 878,000 | — | — |
| 2023-03-22 | $8.71 | $8.71 | 1,770,700 | — | — |
| 2023-03-21 | $8.86 | $8.86 | 796,200 | — | — |
| 2023-03-20 | $8.86 | $8.86 | 863,700 | — | — |
| 2023-03-17 | $8.88 | $8.88 | 1,633,100 | — | — |
| 2023-03-16 | $8.94 | $8.94 | 2,115,900 | — | — |
| 2023-03-15 | $8.78 | $8.78 | 1,097,400 | — | — |
| 2023-03-14 | $8.61 | $8.61 | 1,110,100 | — | — |
| 2023-03-13 | $8.60 | $8.60 | 1,008,100 | — | — |
| 2023-03-10 | $8.45 | $8.45 | 1,340,900 | — | — |
| 2023-03-09 | $8.65 | $8.65 | 1,235,800 | — | — |
| 2023-03-08 | $8.73 | $8.73 | 1,652,700 | — | — |
| 2023-03-07 | $8.84 | $8.84 | 1,533,200 | — | — |
| 2023-03-06 | $8.88 | $8.88 | 2,084,600 | — | — |
| 2023-03-03 | $8.79 | $8.79 | 1,367,100 | — | — |
| 2023-03-02 | $8.72 | $8.72 | 1,219,100 | — | — |
| 2023-03-01 | $8.92 | $8.92 | 1,134,800 | — | — |
| 2023-02-28 | $8.96 | $8.96 | 960,600 | — | — |
| 2023-02-27 | $9.04 | $9.04 | 388,100 | — | — |
| 2023-02-24 | $9.00 | $9.00 | 496,100 | — | — |
| 2023-02-23 | $9.11 | $9.11 | 320,300 | — | — |
| 2023-02-22 | $9.06 | $9.06 | 679,200 | — | — |
| 2023-02-21 | $9.04 | $9.04 | 421,300 | — | — |
| 2023-02-17 | $9.16 | $9.16 | 350,700 | — | — |
| 2023-02-16 | $9.24 | $9.24 | 290,600 | — | — |
| 2023-02-15 | $9.46 | $9.46 | 290,200 | — | — |
| 2023-02-14 | $9.45 | $9.45 | 931,500 | — | — |
| 2023-02-13 | $9.36 | $9.36 | 982,800 | — | — |
| 2023-02-10 | $9.31 | $9.31 | 992,500 | — | — |
| 2023-02-09 | $9.24 | $9.24 | 573,200 | — | — |
| 2023-02-08 | $9.39 | $9.39 | 521,400 | — | — |
| 2023-02-07 | $9.33 | $9.33 | 349,600 | — | — |
| 2023-02-06 | $9.24 | $9.24 | 323,300 | — | — |
| 2023-02-03 | $9.35 | $9.35 | 383,200 | — | — |
| 2023-02-02 | $9.58 | $9.58 | 595,600 | — | — |
| 2023-02-01 | $9.41 | $9.41 | 383,600 | — | — |
| 2023-01-31 | $9.25 | $9.25 | 371,200 | — | — |
| 2023-01-30 | $9.17 | $9.17 | 353,900 | — | — |
| 2023-01-27 | $9.28 | $9.28 | 467,300 | — | — |
| 2023-01-26 | $9.15 | $9.15 | 663,700 | — | — |
| 2023-01-25 | $8.87 | $8.87 | 564,900 | — | — |
| 2023-01-24 | $8.87 | $8.87 | 637,100 | — | — |
| 2023-01-23 | $8.80 | $8.80 | 511,400 | — | — |
| 2023-01-20 | $8.66 | $8.66 | 862,300 | — | — |
| 2023-01-19 | $8.51 | $8.51 | 347,000 | — | — |
| 2023-01-18 | $8.61 | $8.61 | 681,400 | — | — |
| 2023-01-17 | $8.74 | $8.74 | 776,000 | — | — |
| 2023-01-13 | $8.69 | $8.69 | 274,900 | — | — |
| 2023-01-12 | $8.64 | $8.64 | 329,200 | — | — |
| 2023-01-11 | $8.58 | $8.58 | 657,000 | — | — |
| 2023-01-10 | $8.35 | $8.35 | 961,900 | — | — |
| 2023-01-09 | $8.53 | $8.53 | 901,200 | — | — |
| 2023-01-06 | $8.40 | $8.40 | 1,411,300 | — | — |
| 2023-01-05 | $8.53 | $8.53 | 522,700 | — | — |
| 2023-01-04 | $8.77 | $8.77 | 773,400 | — | — |
| 2023-01-03 | $8.74 | $8.74 | 541,800 | — | — |