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
- 2021-10-05 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 | $11.31 | $15.59 | 206,200 | — | — |
| 2023-12-28 | $11.44 | $15.77 | 217,600 | — | — |
| 2023-12-27 | $11.44 | $15.71 | 186,700 | — | — |
| 2023-12-26 | $11.50 | $15.79 | 216,200 | — | — |
| 2023-12-22 | $11.50 | $15.79 | 292,100 | — | — |
| 2023-12-21 | $11.43 | $15.69 | 279,100 | — | — |
| 2023-12-20 | $11.50 | $15.58 | 294,700 | — | — |
| 2023-12-19 | $11.65 | $15.78 | 577,200 | — | — |
| 2023-12-18 | $11.46 | $15.53 | 402,800 | — | — |
| 2023-12-15 | $11.28 | $15.28 | 1,850,800 | — | — |
| 2023-12-14 | $11.25 | $15.24 | 393,600 | — | — |
| 2023-12-13 | $11.17 | $15.13 | 597,400 | — | — |
| 2023-12-12 | $10.66 | $14.44 | 394,200 | — | — |
| 2023-12-11 | $10.72 | $14.52 | 355,100 | — | — |
| 2023-12-08 | $10.96 | $14.85 | 371,500 | — | — |
| 2023-12-07 | $10.85 | $14.70 | 222,400 | — | — |
| 2023-12-06 | $10.75 | $14.57 | 405,500 | — | — |
| 2023-12-05 | $10.77 | $14.59 | 258,700 | — | — |
| 2023-12-04 | $10.78 | $14.61 | 327,500 | — | — |
| 2023-12-01 | $10.72 | $14.52 | 221,600 | — | — |
| 2023-11-30 | $10.58 | $14.34 | 241,200 | — | — |
| 2023-11-29 | $10.94 | $14.36 | 295,400 | — | — |
| 2023-11-28 | $10.90 | $14.31 | 193,900 | — | — |
| 2023-11-27 | $10.92 | $14.34 | 262,000 | — | — |
| 2023-11-24 | $10.95 | $14.38 | 94,600 | — | — |
| 2023-11-22 | $10.96 | $14.39 | 170,000 | — | — |
| 2023-11-21 | $11.00 | $14.44 | 161,800 | — | — |
| 2023-11-20 | $11.07 | $14.53 | 234,000 | — | — |
| 2023-11-17 | $11.06 | $14.52 | 187,600 | — | — |
| 2023-11-16 | $11.00 | $14.44 | 178,400 | — | — |
| 2023-11-15 | $11.18 | $14.68 | 251,500 | — | — |
| 2023-11-14 | $11.09 | $14.56 | 216,100 | — | — |
| 2023-11-13 | $10.93 | $14.35 | 141,100 | — | — |
| 2023-11-10 | $11.04 | $14.49 | 281,000 | — | — |
| 2023-11-09 | $10.65 | $13.98 | 462,800 | — | — |
| 2023-11-08 | $10.27 | $13.48 | 142,200 | — | — |
| 2023-11-07 | $10.25 | $13.46 | 170,200 | — | — |
| 2023-11-06 | $10.20 | $13.39 | 116,200 | — | — |
| 2023-11-03 | $10.30 | $13.52 | 234,500 | — | — |
| 2023-11-02 | $10.15 | $13.33 | 243,900 | — | — |
| 2023-11-01 | $9.95 | $13.06 | 204,400 | — | — |
| 2023-10-31 | $9.88 | $12.97 | 229,300 | — | — |
| 2023-10-30 | $9.87 | $12.96 | 137,300 | — | — |
| 2023-10-27 | $9.70 | $12.73 | 161,200 | — | — |
| 2023-10-26 | $9.78 | $12.84 | 114,200 | — | — |
| 2023-10-25 | $9.73 | $12.77 | 121,500 | — | — |
| 2023-10-24 | $9.83 | $12.90 | 155,400 | — | — |
| 2023-10-23 | $9.77 | $12.83 | 139,300 | — | — |
| 2023-10-20 | $9.93 | $13.04 | 176,500 | — | — |
| 2023-10-19 | $9.90 | $13.00 | 202,300 | — | — |
| 2023-10-18 | $10.11 | $13.27 | 154,500 | — | — |
| 2023-10-17 | $10.33 | $13.56 | 118,400 | — | — |
| 2023-10-16 | $10.16 | $13.34 | 172,400 | — | — |
| 2023-10-13 | $10.04 | $13.18 | 179,600 | — | — |
| 2023-10-12 | $10.17 | $13.35 | 218,300 | — | — |
| 2023-10-11 | $10.30 | $13.52 | 122,900 | — | — |
| 2023-10-10 | $10.25 | $13.46 | 150,200 | — | — |
| 2023-10-09 | $10.18 | $13.36 | 187,000 | — | — |
| 2023-10-06 | $10.19 | $13.38 | 160,900 | — | — |
| 2023-10-05 | $10.19 | $13.38 | 159,500 | — | — |
| 2023-10-04 | $10.14 | $13.31 | 168,700 | — | — |
| 2023-10-03 | $10.21 | $13.40 | 174,700 | — | — |
| 2023-10-02 | $10.42 | $13.68 | 172,600 | — | — |
| 2023-09-29 | $10.57 | $13.88 | 156,800 | — | — |
| 2023-09-28 | $10.54 | $13.84 | 188,800 | — | — |
| 2023-09-27 | $10.48 | $13.69 | 119,500 | — | — |
| 2023-09-26 | $10.49 | $13.71 | 137,800 | — | — |
| 2023-09-25 | $10.61 | $13.86 | 164,300 | — | — |
| 2023-09-22 | $10.63 | $13.89 | 139,000 | — | — |
| 2023-09-21 | $10.52 | $13.74 | 170,800 | — | — |
| 2023-09-20 | $10.68 | $13.95 | 205,300 | — | — |
| 2023-09-19 | $11.03 | $14.41 | 132,000 | — | — |
| 2023-09-18 | $11.11 | $14.52 | 348,200 | — | — |
| 2023-09-15 | $10.79 | $14.10 | 312,800 | — | — |
| 2023-09-14 | $10.86 | $14.19 | 125,100 | — | — |
| 2023-09-13 | $10.89 | $14.23 | 230,300 | — | — |
| 2023-09-12 | $10.75 | $14.05 | 134,800 | — | — |
| 2023-09-11 | $10.76 | $14.06 | 110,700 | — | — |
| 2023-09-08 | $10.65 | $13.91 | 112,600 | — | — |
| 2023-09-07 | $10.61 | $13.86 | 120,900 | — | — |
| 2023-09-06 | $10.48 | $13.69 | 124,900 | — | — |
| 2023-09-05 | $10.49 | $13.71 | 234,800 | — | — |
| 2023-09-01 | $10.66 | $13.93 | 207,700 | — | — |
| 2023-08-31 | $10.72 | $14.01 | 291,100 | — | — |
| 2023-08-30 | $11.15 | $14.12 | 330,300 | — | — |
| 2023-08-29 | $11.01 | $13.95 | 162,000 | — | — |
| 2023-08-28 | $10.80 | $13.68 | 187,900 | — | — |
| 2023-08-25 | $10.63 | $13.47 | 171,700 | — | — |
| 2023-08-24 | $10.62 | $13.45 | 142,800 | — | — |
| 2023-08-23 | $10.66 | $13.50 | 200,400 | — | — |
| 2023-08-22 | $10.54 | $13.35 | 282,100 | — | — |
| 2023-08-21 | $10.84 | $13.73 | 176,500 | — | — |
| 2023-08-18 | $10.82 | $13.71 | 186,700 | — | — |
| 2023-08-17 | $10.87 | $13.77 | 160,100 | — | — |
| 2023-08-16 | $10.93 | $13.85 | 287,900 | — | — |
| 2023-08-15 | $10.95 | $13.87 | 146,100 | — | — |
| 2023-08-14 | $11.15 | $14.12 | 139,100 | — | — |
| 2023-08-11 | $11.28 | $14.29 | 381,600 | — | — |
| 2023-08-10 | $11.65 | $14.76 | 272,000 | — | — |
| 2023-08-09 | $11.43 | $14.48 | 423,200 | — | — |
| 2023-08-08 | $11.10 | $14.06 | 151,000 | — | — |
| 2023-08-07 | $10.99 | $13.92 | 176,900 | — | — |
| 2023-08-04 | $10.97 | $13.90 | 169,700 | — | — |
| 2023-08-03 | $10.91 | $13.82 | 160,700 | — | — |
| 2023-08-02 | $10.85 | $13.74 | 151,300 | — | — |
| 2023-08-01 | $11.01 | $13.95 | 168,800 | — | — |
| 2023-07-31 | $11.10 | $14.06 | 140,200 | — | — |
| 2023-07-28 | $11.11 | $14.07 | 124,400 | — | — |
| 2023-07-27 | $11.10 | $14.06 | 171,100 | — | — |
| 2023-07-26 | $11.07 | $14.02 | 172,200 | — | — |
| 2023-07-25 | $10.96 | $13.88 | 154,700 | — | — |
| 2023-07-24 | $11.15 | $14.12 | 256,300 | — | — |
| 2023-07-21 | $10.82 | $13.71 | 152,000 | — | — |
| 2023-07-20 | $10.88 | $13.78 | 140,600 | — | — |
| 2023-07-19 | $11.01 | $13.95 | 238,400 | — | — |
| 2023-07-18 | $10.82 | $13.71 | 187,000 | — | — |
| 2023-07-17 | $10.77 | $13.64 | 182,100 | — | — |
| 2023-07-14 | $10.66 | $13.50 | 118,000 | — | — |
| 2023-07-13 | $10.76 | $13.63 | 175,200 | — | — |
| 2023-07-12 | $10.78 | $13.66 | 169,000 | — | — |
| 2023-07-11 | $10.66 | $13.50 | 140,500 | — | — |
| 2023-07-10 | $10.71 | $13.57 | 226,800 | — | — |
| 2023-07-07 | $10.56 | $13.38 | 112,800 | — | — |
| 2023-07-06 | $10.48 | $13.28 | 152,700 | — | — |
| 2023-07-05 | $10.51 | $13.31 | 136,600 | — | — |
| 2023-07-03 | $10.53 | $13.34 | 61,700 | — | — |
| 2023-06-30 | $10.38 | $13.15 | 133,000 | — | — |
| 2023-06-29 | $10.44 | $13.22 | 99,500 | — | — |
| 2023-06-28 | $10.35 | $13.11 | 179,500 | — | — |
| 2023-06-27 | $10.33 | $13.09 | 149,400 | — | — |
| 2023-06-26 | $10.30 | $13.05 | 132,500 | — | — |
| 2023-06-23 | $10.15 | $12.86 | 299,900 | — | — |
| 2023-06-22 | $10.47 | $13.26 | 130,600 | — | — |
| 2023-06-21 | $10.56 | $13.38 | 198,600 | — | — |
| 2023-06-20 | $10.74 | $13.60 | 307,300 | — | — |
| 2023-06-16 | $10.52 | $13.33 | 666,600 | — | — |
| 2023-06-15 | $10.57 | $13.39 | 231,500 | — | — |
| 2023-06-14 | $10.50 | $13.30 | 193,000 | — | — |
| 2023-06-13 | $10.68 | $13.53 | 273,800 | — | — |
| 2023-06-12 | $10.41 | $13.19 | 284,800 | — | — |
| 2023-06-09 | $10.15 | $12.86 | 128,400 | — | — |
| 2023-06-08 | $10.27 | $13.01 | 146,000 | — | — |
| 2023-06-07 | $10.26 | $13.00 | 189,600 | — | — |
| 2023-06-06 | $10.06 | $12.74 | 233,700 | — | — |
| 2023-06-05 | $9.72 | $12.31 | 247,400 | — | — |
| 2023-06-02 | $9.65 | $12.22 | 135,900 | — | — |
| 2023-06-01 | $9.58 | $12.14 | 142,800 | — | — |
| 2023-05-31 | $9.46 | $11.98 | 263,500 | — | — |
| 2023-05-30 | $9.93 | $12.15 | 240,400 | — | — |
| 2023-05-26 | $9.95 | $12.17 | 121,100 | — | — |
| 2023-05-25 | $9.87 | $12.07 | 268,100 | — | — |
| 2023-05-24 | $9.90 | $12.11 | 265,700 | — | — |
| 2023-05-23 | $10.05 | $12.29 | 292,000 | — | — |
| 2023-05-22 | $9.92 | $12.14 | 307,300 | — | — |
| 2023-05-19 | $9.89 | $12.10 | 167,200 | — | — |
| 2023-05-18 | $9.71 | $11.88 | 214,100 | — | — |
| 2023-05-17 | $9.60 | $11.74 | 106,800 | — | — |
| 2023-05-16 | $9.45 | $11.56 | 247,800 | — | — |
| 2023-05-15 | $9.28 | $11.35 | 212,600 | — | — |
| 2023-05-12 | $9.25 | $11.32 | 206,300 | — | — |
| 2023-05-11 | $9.42 | $11.52 | 220,100 | — | — |
| 2023-05-10 | $9.60 | $11.74 | 344,300 | — | — |
| 2023-05-09 | $9.54 | $11.67 | 162,700 | — | — |
| 2023-05-08 | $9.40 | $11.50 | 181,200 | — | — |
| 2023-05-05 | $9.35 | $11.44 | 139,800 | — | — |
| 2023-05-04 | $9.13 | $11.17 | 189,700 | — | — |
| 2023-05-03 | $9.25 | $11.32 | 152,700 | — | — |
| 2023-05-02 | $9.25 | $11.32 | 232,000 | — | — |
| 2023-05-01 | $9.36 | $11.45 | 169,900 | — | — |
| 2023-04-28 | $9.48 | $11.60 | 141,400 | — | — |
| 2023-04-27 | $9.32 | $11.40 | 155,400 | — | — |
| 2023-04-26 | $9.19 | $11.24 | 173,000 | — | — |
| 2023-04-25 | $9.28 | $11.35 | 147,200 | — | — |
| 2023-04-24 | $9.47 | $11.59 | 188,000 | — | — |
| 2023-04-21 | $9.52 | $11.65 | 251,200 | — | — |
| 2023-04-20 | $9.64 | $11.79 | 158,000 | — | — |
| 2023-04-19 | $9.80 | $11.99 | 172,600 | — | — |
| 2023-04-18 | $9.68 | $11.84 | 343,400 | — | — |
| 2023-04-17 | $10.34 | $12.65 | 149,400 | — | — |
| 2023-04-14 | $10.17 | $12.44 | 159,600 | — | — |
| 2023-04-13 | $10.06 | $12.31 | 111,100 | — | — |
| 2023-04-12 | $9.97 | $12.20 | 116,700 | — | — |
| 2023-04-11 | $9.95 | $12.17 | 167,800 | — | — |
| 2023-04-10 | $9.80 | $11.99 | 235,400 | — | — |
| 2023-04-06 | $9.69 | $11.85 | 107,500 | — | — |
| 2023-04-05 | $9.68 | $11.84 | 294,800 | — | — |
| 2023-04-04 | $9.93 | $12.15 | 109,700 | — | — |
| 2023-04-03 | $9.84 | $12.04 | 174,300 | — | — |
| 2023-03-31 | $9.87 | $12.07 | 238,700 | — | — |
| 2023-03-30 | $9.67 | $11.83 | 247,400 | — | — |
| 2023-03-29 | $9.56 | $11.70 | 269,800 | — | — |
| 2023-03-28 | $9.42 | $11.52 | 179,400 | — | — |
| 2023-03-27 | $9.58 | $11.72 | 314,000 | — | — |
| 2023-03-24 | $9.73 | $11.90 | 203,900 | — | — |
| 2023-03-23 | $9.54 | $11.67 | 243,100 | — | — |
| 2023-03-22 | $9.85 | $11.63 | 256,400 | — | — |
| 2023-03-21 | $10.09 | $11.92 | 205,500 | — | — |
| 2023-03-20 | $9.71 | $11.47 | 188,900 | — | — |
| 2023-03-17 | $9.54 | $11.27 | 703,800 | — | — |
| 2023-03-16 | $10.10 | $11.93 | 227,800 | — | — |
| 2023-03-15 | $9.51 | $11.23 | 206,700 | — | — |
| 2023-03-14 | $9.63 | $11.37 | 244,000 | — | — |
| 2023-03-13 | $9.63 | $11.37 | 492,900 | — | — |
| 2023-03-10 | $9.81 | $11.59 | 326,000 | — | — |
| 2023-03-09 | $10.07 | $11.89 | 194,000 | — | — |
| 2023-03-08 | $10.52 | $12.43 | 116,500 | — | — |
| 2023-03-07 | $10.44 | $12.33 | 141,100 | — | — |
| 2023-03-06 | $10.72 | $12.66 | 155,200 | — | — |
| 2023-03-03 | $10.80 | $12.76 | 136,500 | — | — |
| 2023-03-02 | $10.75 | $12.70 | 114,900 | — | — |
| 2023-03-01 | $10.73 | $12.67 | 95,000 | — | — |
| 2023-02-28 | $10.95 | $12.93 | 142,300 | — | — |
| 2023-02-27 | $10.77 | $12.72 | 99,300 | — | — |
| 2023-02-24 | $10.86 | $12.83 | 94,400 | — | — |
| 2023-02-23 | $10.94 | $12.92 | 83,400 | — | — |
| 2023-02-22 | $10.86 | $12.83 | 124,900 | — | — |
| 2023-02-21 | $10.85 | $12.82 | 168,500 | — | — |
| 2023-02-17 | $11.02 | $13.02 | 116,700 | — | — |
| 2023-02-16 | $11.00 | $12.99 | 121,900 | — | — |
| 2023-02-15 | $10.95 | $12.93 | 89,600 | — | — |
| 2023-02-14 | $10.98 | $12.97 | 126,300 | — | — |
| 2023-02-13 | $11.09 | $13.10 | 80,200 | — | — |
| 2023-02-10 | $10.91 | $12.89 | 115,300 | — | — |
| 2023-02-09 | $10.96 | $12.94 | 164,100 | — | — |
| 2023-02-08 | $11.22 | $13.25 | 123,400 | — | — |
| 2023-02-07 | $11.25 | $13.29 | 176,300 | — | — |
| 2023-02-06 | $11.21 | $13.24 | 189,600 | — | — |
| 2023-02-03 | $11.14 | $13.16 | 146,500 | — | — |
| 2023-02-02 | $11.16 | $13.18 | 187,200 | — | — |
| 2023-02-01 | $11.01 | $13.00 | 169,400 | — | — |
| 2023-01-31 | $10.67 | $12.60 | 168,900 | — | — |
| 2023-01-30 | $10.78 | $12.73 | 192,200 | — | — |
| 2023-01-27 | $11.12 | $13.13 | 541,700 | — | — |
| 2023-01-26 | $10.65 | $12.58 | 134,600 | — | — |
| 2023-01-25 | $10.55 | $12.46 | 155,700 | — | — |
| 2023-01-24 | $10.76 | $12.71 | 132,900 | — | — |
| 2023-01-23 | $10.75 | $12.70 | 146,900 | — | — |
| 2023-01-20 | $10.65 | $12.58 | 121,300 | — | — |
| 2023-01-19 | $10.40 | $12.28 | 134,100 | — | — |
| 2023-01-18 | $10.62 | $12.54 | 147,800 | — | — |
| 2023-01-17 | $10.70 | $12.64 | 130,800 | — | — |
| 2023-01-13 | $10.70 | $12.64 | 149,100 | — | — |
| 2023-01-12 | $10.77 | $12.72 | 166,200 | — | — |
| 2023-01-11 | $10.84 | $12.80 | 136,000 | — | — |
| 2023-01-10 | $10.61 | $12.53 | 335,500 | — | — |
| 2023-01-09 | $10.35 | $12.22 | 176,600 | — | — |
| 2023-01-06 | $10.26 | $12.12 | 156,200 | — | — |
| 2023-01-05 | $9.96 | $11.76 | 121,500 | — | — |
| 2023-01-04 | $10.05 | $11.87 | 106,200 | — | — |
| 2023-01-03 | $9.97 | $11.78 | 155,400 | — | — |