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
- 2021-11-03 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 | $13.63 | $17.01 | 330,600 | — | — |
| 2023-12-28 | $14.10 | $17.60 | 133,900 | — | — |
| 2023-12-27 | $14.48 | $17.76 | 200,200 | — | — |
| 2023-12-26 | $14.47 | $17.75 | 536,700 | — | — |
| 2023-12-22 | $14.19 | $17.41 | 186,900 | — | — |
| 2023-12-21 | $14.24 | $17.47 | 269,700 | — | — |
| 2023-12-20 | $13.95 | $17.11 | 345,500 | — | — |
| 2023-12-19 | $14.26 | $17.49 | 360,900 | — | — |
| 2023-12-18 | $14.16 | $17.37 | 308,900 | — | — |
| 2023-12-15 | $14.54 | $17.84 | 3,666,100 | — | — |
| 2023-12-14 | $14.41 | $17.68 | 1,855,700 | — | — |
| 2023-12-13 | $13.72 | $16.83 | 463,200 | — | — |
| 2023-12-12 | $13.04 | $16.00 | 254,700 | — | — |
| 2023-12-11 | $12.96 | $15.90 | 281,300 | — | — |
| 2023-12-08 | $12.92 | $15.85 | 293,800 | — | — |
| 2023-12-07 | $12.85 | $15.76 | 312,700 | — | — |
| 2023-12-06 | $12.55 | $15.39 | 346,000 | — | — |
| 2023-12-05 | $12.79 | $15.69 | 208,100 | — | — |
| 2023-12-04 | $12.93 | $15.86 | 254,900 | — | — |
| 2023-12-01 | $12.65 | $15.52 | 350,400 | — | — |
| 2023-11-30 | $12.21 | $14.98 | 341,000 | — | — |
| 2023-11-29 | $12.10 | $14.84 | 158,300 | — | — |
| 2023-11-28 | $11.79 | $14.46 | 142,500 | — | — |
| 2023-11-27 | $11.86 | $14.55 | 207,500 | — | — |
| 2023-11-24 | $11.96 | $14.67 | 64,900 | — | — |
| 2023-11-22 | $11.77 | $14.44 | 119,100 | — | — |
| 2023-11-21 | $11.57 | $14.19 | 130,700 | — | — |
| 2023-11-20 | $11.68 | $14.33 | 134,400 | — | — |
| 2023-11-17 | $11.84 | $14.52 | 436,700 | — | — |
| 2023-11-16 | $11.48 | $14.08 | 95,500 | — | — |
| 2023-11-15 | $11.73 | $14.39 | 224,700 | — | — |
| 2023-11-14 | $11.64 | $14.28 | 234,100 | — | — |
| 2023-11-13 | $10.63 | $13.04 | 84,800 | — | — |
| 2023-11-10 | $10.65 | $13.06 | 170,500 | — | — |
| 2023-11-09 | $10.57 | $12.97 | 112,900 | — | — |
| 2023-11-08 | $10.71 | $13.14 | 109,900 | — | — |
| 2023-11-07 | $10.55 | $12.94 | 111,600 | — | — |
| 2023-11-06 | $10.53 | $12.92 | 128,800 | — | — |
| 2023-11-03 | $10.88 | $13.35 | 187,700 | — | — |
| 2023-11-02 | $10.51 | $12.89 | 183,700 | — | — |
| 2023-11-01 | $10.06 | $12.34 | 233,400 | — | — |
| 2023-10-31 | $10.43 | $12.79 | 144,100 | — | — |
| 2023-10-30 | $10.35 | $12.70 | 125,800 | — | — |
| 2023-10-27 | $10.12 | $12.41 | 144,500 | — | — |
| 2023-10-26 | $10.36 | $12.71 | 119,100 | — | — |
| 2023-10-25 | $10.19 | $12.50 | 147,000 | — | — |
| 2023-10-24 | $10.46 | $12.83 | 125,200 | — | — |
| 2023-10-23 | $10.40 | $12.76 | 139,900 | — | — |
| 2023-10-20 | $10.73 | $13.16 | 322,200 | — | — |
| 2023-10-19 | $10.96 | $13.44 | 170,300 | — | — |
| 2023-10-18 | $11.30 | $13.86 | 153,400 | — | — |
| 2023-10-17 | $11.53 | $14.14 | 225,100 | — | — |
| 2023-10-16 | $11.34 | $13.91 | 152,300 | — | — |
| 2023-10-13 | $11.19 | $13.73 | 134,900 | — | — |
| 2023-10-12 | $11.52 | $14.13 | 168,000 | — | — |
| 2023-10-11 | $11.58 | $14.20 | 127,600 | — | — |
| 2023-10-10 | $11.20 | $13.74 | 196,600 | — | — |
| 2023-10-09 | $11.28 | $13.84 | 157,100 | — | — |
| 2023-10-06 | $11.16 | $13.69 | 229,800 | — | — |
| 2023-10-05 | $11.21 | $13.75 | 315,900 | — | — |
| 2023-10-04 | $10.74 | $13.17 | 218,600 | — | — |
| 2023-10-03 | $10.68 | $13.10 | 208,800 | — | — |
| 2023-10-02 | $11.01 | $13.51 | 320,900 | — | — |
| 2023-09-29 | $11.08 | $13.59 | 240,100 | — | — |
| 2023-09-28 | $11.04 | $13.54 | 210,000 | — | — |
| 2023-09-27 | $11.11 | $13.32 | 350,500 | — | — |
| 2023-09-26 | $10.83 | $12.99 | 170,300 | — | — |
| 2023-09-25 | $11.17 | $13.39 | 164,900 | — | — |
| 2023-09-22 | $11.14 | $13.36 | 243,000 | — | — |
| 2023-09-21 | $11.18 | $13.41 | 123,200 | — | — |
| 2023-09-20 | $11.43 | $13.71 | 165,400 | — | — |
| 2023-09-19 | $11.48 | $13.77 | 129,600 | — | — |
| 2023-09-18 | $11.45 | $13.73 | 199,000 | — | — |
| 2023-09-15 | $11.88 | $14.24 | 470,200 | — | — |
| 2023-09-14 | $11.38 | $13.65 | 175,500 | — | — |
| 2023-09-13 | $11.21 | $13.44 | 206,900 | — | — |
| 2023-09-12 | $11.36 | $13.62 | 142,600 | — | — |
| 2023-09-11 | $11.57 | $13.87 | 231,500 | — | — |
| 2023-09-08 | $11.49 | $13.78 | 112,100 | — | — |
| 2023-09-07 | $11.47 | $13.75 | 245,300 | — | — |
| 2023-09-06 | $11.29 | $13.54 | 169,800 | — | — |
| 2023-09-05 | $11.34 | $13.60 | 224,100 | — | — |
| 2023-09-01 | $11.50 | $13.79 | 254,700 | — | — |
| 2023-08-31 | $11.39 | $13.66 | 239,700 | — | — |
| 2023-08-30 | $11.18 | $13.41 | 216,900 | — | — |
| 2023-08-29 | $11.31 | $13.56 | 170,100 | — | — |
| 2023-08-28 | $11.06 | $13.26 | 168,900 | — | — |
| 2023-08-25 | $10.61 | $12.72 | 119,300 | — | — |
| 2023-08-24 | $10.46 | $12.54 | 174,000 | — | — |
| 2023-08-23 | $10.82 | $12.97 | 155,400 | — | — |
| 2023-08-22 | $10.50 | $12.59 | 95,100 | — | — |
| 2023-08-21 | $10.41 | $12.48 | 127,600 | — | — |
| 2023-08-18 | $10.59 | $12.70 | 216,300 | — | — |
| 2023-08-17 | $10.51 | $12.60 | 159,200 | — | — |
| 2023-08-16 | $10.77 | $12.91 | 146,800 | — | — |
| 2023-08-15 | $10.66 | $12.78 | 111,100 | — | — |
| 2023-08-14 | $10.93 | $13.11 | 103,400 | — | — |
| 2023-08-11 | $11.19 | $13.42 | 119,500 | — | — |
| 2023-08-10 | $11.24 | $13.48 | 145,700 | — | — |
| 2023-08-09 | $11.14 | $13.36 | 138,200 | — | — |
| 2023-08-08 | $11.27 | $13.51 | 148,600 | — | — |
| 2023-08-07 | $11.25 | $13.49 | 177,100 | — | — |
| 2023-08-04 | $11.19 | $13.42 | 174,600 | — | — |
| 2023-08-03 | $10.81 | $12.96 | 392,400 | — | — |
| 2023-08-02 | $11.28 | $13.53 | 352,400 | — | — |
| 2023-08-01 | $12.18 | $14.60 | 180,000 | — | — |
| 2023-07-31 | $12.32 | $14.77 | 156,800 | — | — |
| 2023-07-28 | $12.34 | $14.80 | 254,800 | — | — |
| 2023-07-27 | $12.22 | $14.65 | 281,400 | — | — |
| 2023-07-26 | $12.75 | $15.29 | 419,500 | — | — |
| 2023-07-25 | $12.69 | $15.22 | 446,400 | — | — |
| 2023-07-24 | $12.68 | $15.20 | 154,200 | — | — |
| 2023-07-21 | $12.27 | $14.71 | 169,900 | — | — |
| 2023-07-20 | $12.39 | $14.86 | 207,700 | — | — |
| 2023-07-19 | $12.51 | $15.00 | 217,000 | — | — |
| 2023-07-18 | $12.14 | $14.56 | 177,700 | — | — |
| 2023-07-17 | $11.91 | $14.28 | 171,200 | — | — |
| 2023-07-14 | $11.68 | $14.01 | 186,300 | — | — |
| 2023-07-13 | $11.75 | $14.09 | 175,800 | — | — |
| 2023-07-12 | $11.65 | $13.97 | 201,400 | — | — |
| 2023-07-11 | $11.50 | $13.79 | 180,300 | — | — |
| 2023-07-10 | $11.43 | $13.71 | 250,700 | — | — |
| 2023-07-07 | $11.12 | $13.33 | 150,600 | — | — |
| 2023-07-06 | $10.90 | $13.07 | 166,400 | — | — |
| 2023-07-05 | $11.12 | $13.33 | 168,100 | — | — |
| 2023-07-03 | $11.28 | $13.53 | 119,200 | — | — |
| 2023-06-30 | $11.34 | $13.60 | 170,800 | — | — |
| 2023-06-29 | $11.34 | $13.60 | 151,400 | — | — |
| 2023-06-28 | $11.63 | $13.50 | 171,400 | — | — |
| 2023-06-27 | $11.49 | $13.34 | 222,200 | — | — |
| 2023-06-26 | $11.23 | $13.04 | 238,300 | — | — |
| 2023-06-23 | $10.85 | $12.60 | 740,700 | — | — |
| 2023-06-22 | $10.96 | $12.72 | 268,600 | — | — |
| 2023-06-21 | $11.39 | $13.22 | 228,800 | — | — |
| 2023-06-20 | $11.35 | $13.18 | 341,700 | — | — |
| 2023-06-16 | $11.57 | $13.43 | 586,800 | — | — |
| 2023-06-15 | $11.49 | $13.34 | 560,700 | — | — |
| 2023-06-14 | $11.38 | $13.21 | 466,300 | — | — |
| 2023-06-13 | $11.21 | $13.01 | 564,900 | — | — |
| 2023-06-12 | $11.03 | $12.80 | 229,100 | — | — |
| 2023-06-09 | $11.05 | $12.83 | 178,200 | — | — |
| 2023-06-08 | $11.25 | $13.06 | 252,000 | — | — |
| 2023-06-07 | $11.56 | $13.42 | 566,800 | — | — |
| 2023-06-06 | $11.12 | $12.91 | 435,000 | — | — |
| 2023-06-05 | $10.75 | $12.48 | 291,900 | — | — |
| 2023-06-02 | $10.77 | $12.50 | 401,700 | — | — |
| 2023-06-01 | $10.25 | $11.90 | 409,600 | — | — |
| 2023-05-31 | $10.43 | $12.11 | 1,108,500 | — | — |
| 2023-05-30 | $10.58 | $12.28 | 372,600 | — | — |
| 2023-05-26 | $10.70 | $12.42 | 397,800 | — | — |
| 2023-05-25 | $10.31 | $11.97 | 570,800 | — | — |
| 2023-05-24 | $10.42 | $12.10 | 278,000 | — | — |
| 2023-05-23 | $10.71 | $12.43 | 490,000 | — | — |
| 2023-05-22 | $10.36 | $12.03 | 479,600 | — | — |
| 2023-05-19 | $10.80 | $12.54 | 284,200 | — | — |
| 2023-05-18 | $10.53 | $12.22 | 516,000 | — | — |
| 2023-05-17 | $10.80 | $12.54 | 412,000 | — | — |
| 2023-05-16 | $10.57 | $12.27 | 274,300 | — | — |
| 2023-05-15 | $11.00 | $12.77 | 248,100 | — | — |
| 2023-05-12 | $10.96 | $12.72 | 404,100 | — | — |
| 2023-05-11 | $11.15 | $12.94 | 412,400 | — | — |
| 2023-05-10 | $11.16 | $12.96 | 198,600 | — | — |
| 2023-05-09 | $11.25 | $13.06 | 172,300 | — | — |
| 2023-05-08 | $11.31 | $13.13 | 181,400 | — | — |
| 2023-05-05 | $11.37 | $13.20 | 220,600 | — | — |
| 2023-05-04 | $10.88 | $12.63 | 224,200 | — | — |
| 2023-05-03 | $11.06 | $12.84 | 331,700 | — | — |
| 2023-05-02 | $11.50 | $13.35 | 281,600 | — | — |
| 2023-05-01 | $11.72 | $13.61 | 153,900 | — | — |
| 2023-04-28 | $11.96 | $13.88 | 211,600 | — | — |
| 2023-04-27 | $11.92 | $13.84 | 188,300 | — | — |
| 2023-04-26 | $11.51 | $13.36 | 233,000 | — | — |
| 2023-04-25 | $11.33 | $13.15 | 286,900 | — | — |
| 2023-04-24 | $11.43 | $13.27 | 216,200 | — | — |
| 2023-04-21 | $11.76 | $13.65 | 252,000 | — | — |
| 2023-04-20 | $11.55 | $13.41 | 118,600 | — | — |
| 2023-04-19 | $11.64 | $13.51 | 151,000 | — | — |
| 2023-04-18 | $11.48 | $13.33 | 267,100 | — | — |
| 2023-04-17 | $11.88 | $13.79 | 270,900 | — | — |
| 2023-04-14 | $11.58 | $13.44 | 323,400 | — | — |
| 2023-04-13 | $11.51 | $13.36 | 310,100 | — | — |
| 2023-04-12 | $11.68 | $13.56 | 120,400 | — | — |
| 2023-04-11 | $11.85 | $13.76 | 168,800 | — | — |
| 2023-04-10 | $11.79 | $13.69 | 187,000 | — | — |
| 2023-04-06 | $11.90 | $13.81 | 182,300 | — | — |
| 2023-04-05 | $11.67 | $13.55 | 162,400 | — | — |
| 2023-04-04 | $11.60 | $13.47 | 243,000 | — | — |
| 2023-04-03 | $11.85 | $13.76 | 313,800 | — | — |
| 2023-03-31 | $11.65 | $13.52 | 327,900 | — | — |
| 2023-03-30 | $11.30 | $13.12 | 366,400 | — | — |
| 2023-03-29 | $11.92 | $13.41 | 176,600 | — | — |
| 2023-03-28 | $11.74 | $13.21 | 295,300 | — | — |
| 2023-03-27 | $11.65 | $13.10 | 218,800 | — | — |
| 2023-03-24 | $11.52 | $12.96 | 238,600 | — | — |
| 2023-03-23 | $11.06 | $12.44 | 212,800 | — | — |
| 2023-03-22 | $11.43 | $12.86 | 173,200 | — | — |
| 2023-03-21 | $11.81 | $13.28 | 235,400 | — | — |
| 2023-03-20 | $11.65 | $13.10 | 255,200 | — | — |
| 2023-03-17 | $11.47 | $12.90 | 546,100 | — | — |
| 2023-03-16 | $11.75 | $13.22 | 377,200 | — | — |
| 2023-03-15 | $11.64 | $13.09 | 608,400 | — | — |
| 2023-03-14 | $11.98 | $13.48 | 474,200 | — | — |
| 2023-03-13 | $12.10 | $13.61 | 730,600 | — | — |
| 2023-03-10 | $11.94 | $13.43 | 284,700 | — | — |
| 2023-03-09 | $12.28 | $13.81 | 170,700 | — | — |
| 2023-03-08 | $12.86 | $14.47 | 215,300 | — | — |
| 2023-03-07 | $13.41 | $15.08 | 243,900 | — | — |
| 2023-03-06 | $13.78 | $15.50 | 189,700 | — | — |
| 2023-03-03 | $13.59 | $15.29 | 182,100 | — | — |
| 2023-03-02 | $13.12 | $14.76 | 285,400 | — | — |
| 2023-03-01 | $13.19 | $14.84 | 460,800 | — | — |
| 2023-02-28 | $13.94 | $15.68 | 399,500 | — | — |
| 2023-02-27 | $13.97 | $15.71 | 251,000 | — | — |
| 2023-02-24 | $14.13 | $15.89 | 545,700 | — | — |
| 2023-02-23 | $14.09 | $15.85 | 363,300 | — | — |
| 2023-02-22 | $13.59 | $15.29 | 446,700 | — | — |
| 2023-02-21 | $13.68 | $15.39 | 703,200 | — | — |
| 2023-02-17 | $14.85 | $16.70 | 575,300 | — | — |
| 2023-02-16 | $15.80 | $17.77 | 131,700 | — | — |
| 2023-02-15 | $15.97 | $17.96 | 135,400 | — | — |
| 2023-02-14 | $15.86 | $17.84 | 167,200 | — | — |
| 2023-02-13 | $16.32 | $18.36 | 184,100 | — | — |
| 2023-02-10 | $16.16 | $18.18 | 192,100 | — | — |
| 2023-02-09 | $15.82 | $17.80 | 185,400 | — | — |
| 2023-02-08 | $16.01 | $18.01 | 201,500 | — | — |
| 2023-02-07 | $16.39 | $18.44 | 224,300 | — | — |
| 2023-02-06 | $16.35 | $18.39 | 223,900 | — | — |
| 2023-02-03 | $16.96 | $19.08 | 225,100 | — | — |
| 2023-02-02 | $16.63 | $18.71 | 305,600 | — | — |
| 2023-02-01 | $16.56 | $18.63 | 254,300 | — | — |
| 2023-01-31 | $16.74 | $18.83 | 301,600 | — | — |
| 2023-01-30 | $16.50 | $18.56 | 119,200 | — | — |
| 2023-01-27 | $16.48 | $18.54 | 119,900 | — | — |
| 2023-01-26 | $16.14 | $18.16 | 129,900 | — | — |
| 2023-01-25 | $16.29 | $18.32 | 136,300 | — | — |
| 2023-01-24 | $16.15 | $18.17 | 134,200 | — | — |
| 2023-01-23 | $16.27 | $18.30 | 129,200 | — | — |
| 2023-01-20 | $16.10 | $18.11 | 265,800 | — | — |
| 2023-01-19 | $16.07 | $18.08 | 212,600 | — | — |
| 2023-01-18 | $16.24 | $18.27 | 182,800 | — | — |
| 2023-01-17 | $16.25 | $18.28 | 227,800 | — | — |
| 2023-01-13 | $16.16 | $18.18 | 265,700 | — | — |
| 2023-01-12 | $16.21 | $18.23 | 183,300 | — | — |
| 2023-01-11 | $15.98 | $17.98 | 196,100 | — | — |
| 2023-01-10 | $15.59 | $17.54 | 174,700 | — | — |
| 2023-01-09 | $15.51 | $17.45 | 262,100 | — | — |
| 2023-01-06 | $15.25 | $17.15 | 178,200 | — | — |
| 2023-01-05 | $14.52 | $16.33 | 242,900 | — | — |
| 2023-01-04 | $14.85 | $16.70 | 271,000 | — | — |
| 2023-01-03 | $14.91 | $16.77 | 216,500 | — | — |