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
- 2021-12-08 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 | $13.21 | $14.43 | 873,800 | — | — |
| 2023-12-28 | $13.28 | $14.51 | 565,900 | — | — |
| 2023-12-27 | $13.66 | $14.92 | 711,200 | — | — |
| 2023-12-26 | $13.77 | $15.04 | 858,100 | — | — |
| 2023-12-22 | $13.19 | $14.41 | 634,800 | — | — |
| 2023-12-21 | $12.93 | $14.12 | 715,100 | — | — |
| 2023-12-20 | $12.36 | $13.50 | 798,600 | — | — |
| 2023-12-19 | $12.47 | $13.62 | 764,800 | — | — |
| 2023-12-18 | $12.18 | $13.30 | 825,800 | — | — |
| 2023-12-15 | $11.94 | $13.04 | 7,759,300 | — | — |
| 2023-12-14 | $11.70 | $12.78 | 1,187,800 | — | — |
| 2023-12-13 | $11.16 | $12.19 | 1,157,100 | — | — |
| 2023-12-12 | $10.69 | $11.68 | 1,164,300 | — | — |
| 2023-12-11 | $11.34 | $12.39 | 792,800 | — | — |
| 2023-12-08 | $11.51 | $12.57 | 736,700 | — | — |
| 2023-12-07 | $11.20 | $12.23 | 780,600 | — | — |
| 2023-12-06 | $10.95 | $11.96 | 846,400 | — | — |
| 2023-12-05 | $11.49 | $12.55 | 1,319,700 | — | — |
| 2023-12-04 | $11.51 | $12.57 | 1,256,300 | — | — |
| 2023-12-01 | $11.53 | $12.59 | 574,800 | — | — |
| 2023-11-30 | $11.40 | $12.45 | 790,300 | — | — |
| 2023-11-29 | $11.41 | $12.46 | 634,800 | — | — |
| 2023-11-28 | $11.47 | $12.53 | 1,135,100 | — | — |
| 2023-11-27 | $11.37 | $12.42 | 566,800 | — | — |
| 2023-11-24 | $11.63 | $12.70 | 453,300 | — | — |
| 2023-11-22 | $11.38 | $12.43 | 980,400 | — | — |
| 2023-11-21 | $11.50 | $12.56 | 778,200 | — | — |
| 2023-11-20 | $11.53 | $12.59 | 1,114,400 | — | — |
| 2023-11-17 | $11.52 | $12.58 | 620,500 | — | — |
| 2023-11-16 | $11.01 | $11.90 | 904,700 | — | — |
| 2023-11-15 | $11.50 | $12.42 | 6,845,400 | — | — |
| 2023-11-14 | $11.41 | $12.33 | 1,037,700 | — | — |
| 2023-11-13 | $10.60 | $11.45 | 502,000 | — | — |
| 2023-11-10 | $10.52 | $11.37 | 587,100 | — | — |
| 2023-11-09 | $10.44 | $11.28 | 965,100 | — | — |
| 2023-11-08 | $10.61 | $11.46 | 1,421,200 | — | — |
| 2023-11-07 | $10.97 | $11.85 | 1,575,700 | — | — |
| 2023-11-06 | $11.99 | $12.95 | 743,500 | — | — |
| 2023-11-03 | $12.49 | $13.49 | 648,300 | — | — |
| 2023-11-02 | $12.52 | $13.53 | 608,100 | — | — |
| 2023-11-01 | $12.08 | $13.05 | 346,900 | — | — |
| 2023-10-31 | $12.18 | $13.16 | 441,700 | — | — |
| 2023-10-30 | $12.35 | $13.34 | 424,100 | — | — |
| 2023-10-27 | $12.38 | $13.38 | 523,700 | — | — |
| 2023-10-26 | $12.31 | $13.30 | 527,000 | — | — |
| 2023-10-25 | $12.33 | $13.32 | 450,900 | — | — |
| 2023-10-24 | $12.08 | $13.05 | 466,400 | — | — |
| 2023-10-23 | $11.98 | $12.94 | 448,900 | — | — |
| 2023-10-20 | $12.15 | $13.13 | 477,700 | — | — |
| 2023-10-19 | $12.20 | $13.18 | 395,900 | — | — |
| 2023-10-18 | $12.11 | $13.08 | 322,600 | — | — |
| 2023-10-17 | $12.11 | $13.08 | 569,700 | — | — |
| 2023-10-16 | $12.26 | $13.25 | 517,100 | — | — |
| 2023-10-13 | $12.02 | $12.99 | 548,500 | — | — |
| 2023-10-12 | $11.49 | $12.41 | 333,100 | — | — |
| 2023-10-11 | $11.61 | $12.54 | 417,100 | — | — |
| 2023-10-10 | $11.69 | $12.63 | 474,300 | — | — |
| 2023-10-09 | $11.64 | $12.58 | 610,900 | — | — |
| 2023-10-06 | $11.04 | $11.93 | 728,600 | — | — |
| 2023-10-05 | $10.69 | $11.55 | 692,000 | — | — |
| 2023-10-04 | $10.96 | $11.84 | 704,400 | — | — |
| 2023-10-03 | $11.85 | $12.80 | 641,200 | — | — |
| 2023-10-02 | $11.77 | $12.72 | 853,300 | — | — |
| 2023-09-29 | $12.64 | $13.66 | 502,000 | — | — |
| 2023-09-28 | $12.78 | $13.81 | 738,800 | — | — |
| 2023-09-27 | $13.03 | $14.08 | 1,345,900 | — | — |
| 2023-09-26 | $12.21 | $13.19 | 778,300 | — | — |
| 2023-09-25 | $12.40 | $13.40 | 1,194,200 | — | — |
| 2023-09-22 | $11.61 | $12.54 | 624,600 | — | — |
| 2023-09-21 | $11.64 | $12.58 | 582,800 | — | — |
| 2023-09-20 | $11.91 | $12.87 | 486,500 | — | — |
| 2023-09-19 | $12.08 | $13.05 | 816,400 | — | — |
| 2023-09-18 | $12.49 | $13.49 | 813,100 | — | — |
| 2023-09-15 | $12.45 | $13.45 | 3,707,900 | — | — |
| 2023-09-14 | $12.41 | $13.41 | 1,272,200 | — | — |
| 2023-09-13 | $12.30 | $13.29 | 1,147,400 | — | — |
| 2023-09-12 | $12.48 | $13.48 | 1,792,300 | — | — |
| 2023-09-11 | $12.30 | $13.29 | 1,758,600 | — | — |
| 2023-09-08 | $13.10 | $14.15 | 1,746,100 | — | — |
| 2023-09-07 | $13.30 | $14.37 | 9,559,000 | — | — |
| 2023-09-06 | $13.49 | $14.57 | 490,900 | — | — |
| 2023-09-05 | $13.62 | $14.71 | 631,200 | — | — |
| 2023-09-01 | $13.98 | $15.10 | 972,800 | — | — |
| 2023-08-31 | $13.63 | $14.73 | 819,700 | — | — |
| 2023-08-30 | $13.50 | $14.59 | 532,700 | — | — |
| 2023-08-29 | $13.58 | $14.67 | 341,300 | — | — |
| 2023-08-28 | $13.62 | $14.71 | 394,600 | — | — |
| 2023-08-25 | $13.38 | $14.46 | 790,200 | — | — |
| 2023-08-24 | $13.25 | $14.32 | 621,100 | — | — |
| 2023-08-23 | $13.10 | $14.15 | 759,600 | — | — |
| 2023-08-22 | $13.57 | $14.66 | 501,600 | — | — |
| 2023-08-21 | $13.50 | $14.46 | 759,300 | — | — |
| 2023-08-18 | $13.66 | $14.63 | 838,200 | — | — |
| 2023-08-17 | $13.64 | $14.61 | 1,040,100 | — | — |
| 2023-08-16 | $13.40 | $14.35 | 452,700 | — | — |
| 2023-08-15 | $13.22 | $14.16 | 514,500 | — | — |
| 2023-08-14 | $13.42 | $14.37 | 842,800 | — | — |
| 2023-08-11 | $13.54 | $14.50 | 716,700 | — | — |
| 2023-08-10 | $12.81 | $13.72 | 527,600 | — | — |
| 2023-08-09 | $12.67 | $13.57 | 652,500 | — | — |
| 2023-08-08 | $12.07 | $12.92 | 285,100 | — | — |
| 2023-08-07 | $12.12 | $12.98 | 272,200 | — | — |
| 2023-08-04 | $12.01 | $12.86 | 431,600 | — | — |
| 2023-08-03 | $11.86 | $12.70 | 379,000 | — | — |
| 2023-08-02 | $11.48 | $12.29 | 292,400 | — | — |
| 2023-08-01 | $11.59 | $12.41 | 254,400 | — | — |
| 2023-07-31 | $11.87 | $12.71 | 294,500 | — | — |
| 2023-07-28 | $11.69 | $12.52 | 286,900 | — | — |
| 2023-07-27 | $11.36 | $12.16 | 301,900 | — | — |
| 2023-07-26 | $11.32 | $12.12 | 184,900 | — | — |
| 2023-07-25 | $11.36 | $12.16 | 255,100 | — | — |
| 2023-07-24 | $11.35 | $12.15 | 275,000 | — | — |
| 2023-07-21 | $11.29 | $12.09 | 431,700 | — | — |
| 2023-07-20 | $11.47 | $12.28 | 304,900 | — | — |
| 2023-07-19 | $11.43 | $12.24 | 562,600 | — | — |
| 2023-07-18 | $11.37 | $12.17 | 460,000 | — | — |
| 2023-07-17 | $10.94 | $11.71 | 495,700 | — | — |
| 2023-07-14 | $10.51 | $11.25 | 379,400 | — | — |
| 2023-07-13 | $10.93 | $11.70 | 535,500 | — | — |
| 2023-07-12 | $10.77 | $11.53 | 296,800 | — | — |
| 2023-07-11 | $10.66 | $11.41 | 563,600 | — | — |
| 2023-07-10 | $10.66 | $11.41 | 311,100 | — | — |
| 2023-07-07 | $10.46 | $11.20 | 509,400 | — | — |
| 2023-07-06 | $10.04 | $10.75 | 343,300 | — | — |
| 2023-07-05 | $10.38 | $11.11 | 225,500 | — | — |
| 2023-07-03 | $10.46 | $11.20 | 125,500 | — | — |
| 2023-06-30 | $10.42 | $11.16 | 327,800 | — | — |
| 2023-06-29 | $10.60 | $11.35 | 357,700 | — | — |
| 2023-06-28 | $10.38 | $11.11 | 445,800 | — | — |
| 2023-06-27 | $10.35 | $11.08 | 546,000 | — | — |
| 2023-06-26 | $10.01 | $10.72 | 409,900 | — | — |
| 2023-06-23 | $9.94 | $10.64 | 2,410,800 | — | — |
| 2023-06-22 | $9.92 | $10.62 | 517,500 | — | — |
| 2023-06-21 | $10.02 | $10.73 | 648,400 | — | — |
| 2023-06-20 | $10.08 | $10.79 | 355,400 | — | — |
| 2023-06-16 | $10.31 | $11.04 | 669,900 | — | — |
| 2023-06-15 | $10.38 | $11.11 | 266,000 | — | — |
| 2023-06-14 | $10.20 | $10.92 | 334,300 | — | — |
| 2023-06-13 | $10.26 | $10.99 | 373,100 | — | — |
| 2023-06-12 | $9.98 | $10.69 | 377,000 | — | — |
| 2023-06-09 | $10.10 | $10.81 | 333,000 | — | — |
| 2023-06-08 | $10.30 | $11.03 | 294,500 | — | — |
| 2023-06-07 | $10.42 | $11.16 | 811,800 | — | — |
| 2023-06-06 | $9.82 | $10.52 | 466,600 | — | — |
| 2023-06-05 | $9.61 | $10.29 | 280,900 | — | — |
| 2023-06-02 | $9.91 | $10.61 | 270,500 | — | — |
| 2023-06-01 | $9.54 | $10.22 | 373,500 | — | — |
| 2023-05-31 | $9.41 | $10.08 | 576,500 | — | — |
| 2023-05-30 | $9.67 | $10.35 | 291,700 | — | — |
| 2023-05-26 | $9.81 | $10.50 | 531,300 | — | — |
| 2023-05-25 | $9.55 | $10.23 | 335,700 | — | — |
| 2023-05-24 | $10.10 | $10.81 | 221,000 | — | — |
| 2023-05-23 | $10.19 | $10.91 | 248,500 | — | — |
| 2023-05-22 | $10.26 | $10.86 | 222,300 | — | — |
| 2023-05-19 | $10.21 | $10.80 | 252,700 | — | — |
| 2023-05-18 | $10.37 | $10.97 | 297,200 | — | — |
| 2023-05-17 | $10.09 | $10.68 | 406,700 | — | — |
| 2023-05-16 | $9.83 | $10.40 | 228,500 | — | — |
| 2023-05-15 | $10.13 | $10.72 | 354,200 | — | — |
| 2023-05-12 | $10.00 | $10.58 | 289,900 | — | — |
| 2023-05-11 | $10.04 | $10.62 | 462,700 | — | — |
| 2023-05-10 | $10.55 | $11.16 | 351,100 | — | — |
| 2023-05-09 | $10.62 | $11.24 | 516,400 | — | — |
| 2023-05-08 | $10.90 | $11.53 | 304,800 | — | — |
| 2023-05-05 | $11.08 | $11.73 | 333,300 | — | — |
| 2023-05-04 | $10.66 | $11.28 | 772,100 | — | — |
| 2023-05-03 | $10.61 | $11.23 | 746,300 | — | — |
| 2023-05-02 | $10.98 | $11.62 | 507,400 | — | — |
| 2023-05-01 | $11.61 | $12.29 | 232,900 | — | — |
| 2023-04-28 | $11.62 | $12.30 | 295,900 | — | — |
| 2023-04-27 | $11.22 | $11.87 | 164,700 | — | — |
| 2023-04-26 | $11.14 | $11.79 | 473,700 | — | — |
| 2023-04-25 | $11.19 | $11.84 | 265,300 | — | — |
| 2023-04-24 | $11.66 | $12.34 | 300,100 | — | — |
| 2023-04-21 | $11.45 | $12.12 | 352,600 | — | — |
| 2023-04-20 | $11.37 | $12.03 | 302,300 | — | — |
| 2023-04-19 | $11.46 | $12.13 | 276,300 | — | — |
| 2023-04-18 | $11.65 | $12.33 | 415,800 | — | — |
| 2023-04-17 | $12.10 | $12.80 | 292,500 | — | — |
| 2023-04-14 | $12.57 | $13.30 | 192,700 | — | — |
| 2023-04-13 | $12.60 | $13.33 | 263,300 | — | — |
| 2023-04-12 | $12.68 | $13.42 | 270,900 | — | — |
| 2023-04-11 | $12.51 | $13.24 | 555,700 | — | — |
| 2023-04-10 | $12.04 | $12.74 | 344,000 | — | — |
| 2023-04-06 | $11.86 | $12.55 | 440,100 | — | — |
| 2023-04-05 | $11.77 | $12.46 | 309,300 | — | — |
| 2023-04-04 | $11.91 | $12.60 | 431,600 | — | — |
| 2023-04-03 | $12.02 | $12.72 | 722,400 | — | — |
| 2023-03-31 | $11.31 | $11.97 | 493,600 | — | — |
| 2023-03-30 | $11.13 | $11.78 | 304,600 | — | — |
| 2023-03-29 | $10.99 | $11.63 | 629,300 | — | — |
| 2023-03-28 | $10.82 | $11.45 | 492,900 | — | — |
| 2023-03-27 | $10.61 | $11.23 | 505,500 | — | — |
| 2023-03-24 | $10.71 | $11.33 | 466,900 | — | — |
| 2023-03-23 | $10.32 | $10.92 | 492,600 | — | — |
| 2023-03-22 | $10.48 | $11.09 | 569,000 | — | — |
| 2023-03-21 | $10.69 | $11.31 | 463,200 | — | — |
| 2023-03-20 | $10.46 | $11.07 | 488,900 | — | — |
| 2023-03-17 | $10.31 | $10.91 | 1,303,300 | — | — |
| 2023-03-16 | $10.54 | $10.97 | 604,500 | — | — |
| 2023-03-15 | $10.12 | $10.54 | 883,700 | — | — |
| 2023-03-14 | $10.75 | $11.19 | 503,600 | — | — |
| 2023-03-13 | $10.97 | $11.42 | 623,900 | — | — |
| 2023-03-10 | $11.21 | $11.67 | 387,500 | — | — |
| 2023-03-09 | $11.28 | $11.74 | 369,800 | — | — |
| 2023-03-08 | $11.62 | $12.10 | 522,900 | — | — |
| 2023-03-07 | $11.74 | $12.22 | 420,500 | — | — |
| 2023-03-06 | $12.07 | $12.57 | 309,500 | — | — |
| 2023-03-03 | $12.31 | $12.82 | 304,700 | — | — |
| 2023-03-02 | $12.00 | $12.49 | 264,000 | — | — |
| 2023-03-01 | $11.61 | $12.09 | 358,600 | — | — |
| 2023-02-28 | $11.54 | $12.02 | 513,900 | — | — |
| 2023-02-27 | $11.88 | $12.37 | 232,900 | — | — |
| 2023-02-24 | $11.79 | $12.28 | 246,900 | — | — |
| 2023-02-23 | $11.52 | $11.99 | 222,500 | — | — |
| 2023-02-22 | $11.05 | $11.51 | 295,000 | — | — |
| 2023-02-21 | $10.93 | $11.38 | 376,400 | — | — |
| 2023-02-17 | $11.18 | $11.64 | 293,500 | — | — |
| 2023-02-16 | $11.59 | $12.07 | 230,200 | — | — |
| 2023-02-15 | $11.78 | $12.27 | 305,200 | — | — |
| 2023-02-14 | $11.90 | $12.39 | 280,000 | — | — |
| 2023-02-13 | $12.14 | $12.64 | 192,900 | — | — |
| 2023-02-10 | $12.17 | $12.67 | 301,300 | — | — |
| 2023-02-09 | $11.31 | $11.78 | 306,300 | — | — |
| 2023-02-08 | $11.46 | $11.93 | 223,100 | — | — |
| 2023-02-07 | $11.52 | $11.99 | 323,100 | — | — |
| 2023-02-06 | $11.12 | $11.58 | 312,600 | — | — |
| 2023-02-03 | $11.34 | $11.81 | 282,700 | — | — |
| 2023-02-02 | $11.33 | $11.80 | 375,700 | — | — |
| 2023-02-01 | $11.88 | $12.37 | 477,200 | — | — |
| 2023-01-31 | $12.06 | $12.56 | 382,000 | — | — |
| 2023-01-30 | $11.75 | $12.23 | 407,600 | — | — |
| 2023-01-27 | $12.40 | $12.91 | 233,400 | — | — |
| 2023-01-26 | $12.37 | $12.88 | 268,600 | — | — |
| 2023-01-25 | $12.23 | $12.73 | 523,200 | — | — |
| 2023-01-24 | $12.99 | $13.53 | 115,200 | — | — |
| 2023-01-23 | $13.42 | $13.97 | 282,000 | — | — |
| 2023-01-20 | $12.95 | $13.48 | 454,100 | — | — |
| 2023-01-19 | $13.13 | $13.67 | 278,100 | — | — |
| 2023-01-18 | $12.61 | $13.13 | 232,900 | — | — |
| 2023-01-17 | $12.79 | $13.32 | 332,800 | — | — |
| 2023-01-13 | $12.84 | $13.37 | 218,000 | — | — |
| 2023-01-12 | $12.86 | $13.39 | 288,900 | — | — |
| 2023-01-11 | $12.26 | $12.76 | 242,200 | — | — |
| 2023-01-10 | $11.89 | $12.38 | 378,100 | — | — |
| 2023-01-09 | $11.34 | $11.81 | 305,800 | — | — |
| 2023-01-06 | $10.97 | $11.42 | 321,100 | — | — |
| 2023-01-05 | $11.16 | $11.62 | 246,200 | — | — |
| 2023-01-04 | $11.19 | $11.65 | 302,300 | — | — |
| 2023-01-03 | $11.44 | $11.91 | 498,400 | — | — |