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
- 2014-05-20 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 | $11.32 | $11.32 | 443,800 | — | — |
| 2023-12-28 | $11.46 | $11.46 | 430,600 | — | — |
| 2023-12-27 | $11.56 | $11.56 | 362,600 | — | — |
| 2023-12-26 | $11.65 | $11.65 | 332,800 | — | — |
| 2023-12-22 | $11.47 | $11.47 | 409,200 | — | — |
| 2023-12-21 | $11.47 | $11.47 | 609,500 | — | — |
| 2023-12-20 | $11.21 | $11.21 | 739,100 | — | — |
| 2023-12-19 | $11.19 | $11.19 | 660,800 | — | — |
| 2023-12-18 | $10.89 | $10.89 | 754,600 | — | — |
| 2023-12-15 | $11.04 | $11.04 | 6,358,500 | — | — |
| 2023-12-14 | $10.89 | $10.89 | 1,428,300 | — | — |
| 2023-12-13 | $10.73 | $10.73 | 1,038,200 | — | — |
| 2023-12-12 | $10.56 | $10.56 | 953,800 | — | — |
| 2023-12-11 | $10.95 | $10.95 | 986,800 | — | — |
| 2023-12-08 | $10.85 | $10.85 | 921,600 | — | — |
| 2023-12-07 | $10.68 | $10.68 | 1,096,100 | — | — |
| 2023-12-06 | $10.50 | $10.50 | 912,100 | — | — |
| 2023-12-05 | $10.52 | $10.52 | 1,124,600 | — | — |
| 2023-12-04 | $10.56 | $10.56 | 907,600 | — | — |
| 2023-12-01 | $10.19 | $10.19 | 837,900 | — | — |
| 2023-11-30 | $9.97 | $9.97 | 765,400 | — | — |
| 2023-11-29 | $9.88 | $9.88 | 1,211,500 | — | — |
| 2023-11-28 | $9.82 | $9.82 | 845,100 | — | — |
| 2023-11-27 | $10.17 | $10.17 | 556,200 | — | — |
| 2023-11-24 | $10.36 | $10.36 | 118,200 | — | — |
| 2023-11-22 | $10.39 | $10.39 | 428,500 | — | — |
| 2023-11-21 | $10.25 | $10.25 | 702,600 | — | — |
| 2023-11-20 | $10.40 | $10.40 | 809,000 | — | — |
| 2023-11-17 | $10.33 | $10.33 | 652,000 | — | — |
| 2023-11-16 | $10.10 | $10.10 | 694,000 | — | — |
| 2023-11-15 | $10.61 | $10.61 | 953,100 | — | — |
| 2023-11-14 | $10.73 | $10.73 | 708,600 | — | — |
| 2023-11-13 | $10.29 | $10.29 | 402,100 | — | — |
| 2023-11-10 | $10.29 | $10.29 | 560,500 | — | — |
| 2023-11-09 | $10.15 | $10.15 | 551,200 | — | — |
| 2023-11-08 | $10.24 | $10.24 | 477,600 | — | — |
| 2023-11-07 | $10.37 | $10.37 | 818,400 | — | — |
| 2023-11-06 | $10.50 | $10.50 | 773,500 | — | — |
| 2023-11-03 | $10.83 | $10.83 | 657,700 | — | — |
| 2023-11-02 | $10.69 | $10.69 | 962,200 | — | — |
| 2023-11-01 | $11.19 | $11.19 | 508,900 | — | — |
| 2023-10-31 | $11.02 | $11.02 | 419,300 | — | — |
| 2023-10-30 | $11.06 | $11.06 | 677,000 | — | — |
| 2023-10-27 | $10.85 | $10.85 | 568,300 | — | — |
| 2023-10-26 | $10.91 | $10.91 | 589,700 | — | — |
| 2023-10-25 | $10.93 | $10.93 | 466,100 | — | — |
| 2023-10-24 | $11.09 | $11.09 | 456,600 | — | — |
| 2023-10-23 | $11.27 | $11.27 | 576,200 | — | — |
| 2023-10-20 | $11.39 | $11.39 | 675,000 | — | — |
| 2023-10-19 | $11.73 | $11.73 | 636,100 | — | — |
| 2023-10-18 | $11.83 | $11.83 | 328,800 | — | — |
| 2023-10-17 | $12.14 | $12.14 | 432,000 | — | — |
| 2023-10-16 | $12.04 | $12.04 | 322,200 | — | — |
| 2023-10-13 | $11.80 | $11.80 | 502,000 | — | — |
| 2023-10-12 | $11.81 | $11.81 | 283,100 | — | — |
| 2023-10-11 | $11.90 | $11.90 | 327,000 | — | — |
| 2023-10-10 | $11.96 | $11.96 | 445,300 | — | — |
| 2023-10-09 | $11.76 | $11.76 | 308,900 | — | — |
| 2023-10-06 | $11.48 | $11.48 | 449,500 | — | — |
| 2023-10-05 | $11.48 | $11.48 | 667,300 | — | — |
| 2023-10-04 | $11.62 | $11.62 | 625,200 | — | — |
| 2023-10-03 | $11.50 | $11.50 | 535,300 | — | — |
| 2023-10-02 | $11.52 | $11.52 | 1,095,800 | — | — |
| 2023-09-29 | $11.87 | $11.87 | 550,700 | — | — |
| 2023-09-28 | $12.30 | $12.30 | 964,000 | — | — |
| 2023-09-27 | $12.12 | $12.12 | 674,400 | — | — |
| 2023-09-26 | $11.67 | $11.67 | 467,600 | — | — |
| 2023-09-25 | $11.79 | $11.79 | 563,300 | — | — |
| 2023-09-22 | $11.46 | $11.46 | 567,100 | — | — |
| 2023-09-21 | $11.36 | $11.36 | 512,200 | — | — |
| 2023-09-20 | $11.48 | $11.48 | 376,700 | — | — |
| 2023-09-19 | $11.55 | $11.55 | 345,500 | — | — |
| 2023-09-18 | $11.67 | $11.67 | 424,200 | — | — |
| 2023-09-15 | $11.53 | $11.53 | 3,578,800 | — | — |
| 2023-09-14 | $11.71 | $11.71 | 715,900 | — | — |
| 2023-09-13 | $11.31 | $11.31 | 546,400 | — | — |
| 2023-09-12 | $11.42 | $11.42 | 532,900 | — | — |
| 2023-09-11 | $11.38 | $11.38 | 560,000 | — | — |
| 2023-09-08 | $11.30 | $11.30 | 623,600 | — | — |
| 2023-09-07 | $11.38 | $11.38 | 616,500 | — | — |
| 2023-09-06 | $11.50 | $11.50 | 506,300 | — | — |
| 2023-09-05 | $11.35 | $11.35 | 1,114,000 | — | — |
| 2023-09-01 | $11.85 | $11.85 | 806,200 | — | — |
| 2023-08-31 | $11.17 | $11.17 | 862,100 | — | — |
| 2023-08-30 | $11.11 | $11.11 | 474,700 | — | — |
| 2023-08-29 | $11.12 | $11.12 | 315,100 | — | — |
| 2023-08-28 | $11.07 | $11.07 | 356,800 | — | — |
| 2023-08-25 | $10.94 | $10.94 | 341,800 | — | — |
| 2023-08-24 | $11.04 | $11.04 | 344,400 | — | — |
| 2023-08-23 | $11.08 | $11.08 | 380,700 | — | — |
| 2023-08-22 | $10.97 | $10.97 | 380,900 | — | — |
| 2023-08-21 | $11.07 | $11.07 | 616,700 | — | — |
| 2023-08-18 | $11.21 | $11.21 | 630,000 | — | — |
| 2023-08-17 | $11.22 | $11.22 | 725,700 | — | — |
| 2023-08-16 | $11.05 | $11.05 | 1,633,200 | — | — |
| 2023-08-15 | $10.72 | $10.72 | 396,800 | — | — |
| 2023-08-14 | $10.87 | $10.87 | 608,800 | — | — |
| 2023-08-11 | $10.94 | $10.94 | 706,400 | — | — |
| 2023-08-10 | $10.90 | $10.90 | 758,800 | — | — |
| 2023-08-09 | $10.53 | $10.53 | 938,300 | — | — |
| 2023-08-08 | $10.75 | $10.75 | 842,300 | — | — |
| 2023-08-07 | $11.02 | $11.02 | 619,100 | — | — |
| 2023-08-04 | $10.76 | $10.76 | 805,300 | — | — |
| 2023-08-03 | $10.45 | $10.45 | 936,400 | — | — |
| 2023-08-02 | $10.50 | $10.50 | 1,112,100 | — | — |
| 2023-08-01 | $11.61 | $11.61 | 458,400 | — | — |
| 2023-07-31 | $11.39 | $11.39 | 770,400 | — | — |
| 2023-07-28 | $11.31 | $11.31 | 413,800 | — | — |
| 2023-07-27 | $11.21 | $11.21 | 614,200 | — | — |
| 2023-07-26 | $11.34 | $11.34 | 460,400 | — | — |
| 2023-07-25 | $11.28 | $11.28 | 467,000 | — | — |
| 2023-07-24 | $11.24 | $11.24 | 471,800 | — | — |
| 2023-07-21 | $10.98 | $10.98 | 551,200 | — | — |
| 2023-07-20 | $11.02 | $11.02 | 376,600 | — | — |
| 2023-07-19 | $11.08 | $11.08 | 507,500 | — | — |
| 2023-07-18 | $11.11 | $11.11 | 541,200 | — | — |
| 2023-07-17 | $10.75 | $10.75 | 551,400 | — | — |
| 2023-07-14 | $10.83 | $10.83 | 613,700 | — | — |
| 2023-07-13 | $11.12 | $11.12 | 912,000 | — | — |
| 2023-07-12 | $11.21 | $11.21 | 825,700 | — | — |
| 2023-07-11 | $10.87 | $10.87 | 395,100 | — | — |
| 2023-07-10 | $10.72 | $10.72 | 447,300 | — | — |
| 2023-07-07 | $10.57 | $10.57 | 520,200 | — | — |
| 2023-07-06 | $10.16 | $10.16 | 719,000 | — | — |
| 2023-07-05 | $10.56 | $10.56 | 1,098,900 | — | — |
| 2023-07-03 | $10.49 | $10.49 | 148,700 | — | — |
| 2023-06-30 | $10.36 | $10.36 | 403,500 | — | — |
| 2023-06-29 | $10.43 | $10.43 | 412,400 | — | — |
| 2023-06-28 | $10.20 | $10.20 | 329,200 | — | — |
| 2023-06-27 | $10.25 | $10.25 | 405,500 | — | — |
| 2023-06-26 | $10.08 | $10.08 | 698,100 | — | — |
| 2023-06-23 | $10.37 | $10.37 | 1,390,900 | — | — |
| 2023-06-22 | $10.17 | $10.17 | 638,600 | — | — |
| 2023-06-21 | $10.10 | $10.10 | 892,100 | — | — |
| 2023-06-20 | $9.97 | $9.97 | 766,900 | — | — |
| 2023-06-16 | $9.98 | $9.98 | 2,620,700 | — | — |
| 2023-06-15 | $10.05 | $10.05 | 759,800 | — | — |
| 2023-06-14 | $9.88 | $9.88 | 702,000 | — | — |
| 2023-06-13 | $10.17 | $10.17 | 948,100 | — | — |
| 2023-06-12 | $10.19 | $10.19 | 674,800 | — | — |
| 2023-06-09 | $10.09 | $10.09 | 635,000 | — | — |
| 2023-06-08 | $10.16 | $10.16 | 682,900 | — | — |
| 2023-06-07 | $10.13 | $10.13 | 721,700 | — | — |
| 2023-06-06 | $9.74 | $9.74 | 747,000 | — | — |
| 2023-06-05 | $9.43 | $9.43 | 611,600 | — | — |
| 2023-06-02 | $9.63 | $9.63 | 586,200 | — | — |
| 2023-06-01 | $9.11 | $9.11 | 535,200 | — | — |
| 2023-05-31 | $8.89 | $8.89 | 622,200 | — | — |
| 2023-05-30 | $9.27 | $9.27 | 796,000 | — | — |
| 2023-05-26 | $9.76 | $9.76 | 539,700 | — | — |
| 2023-05-25 | $9.67 | $9.67 | 781,600 | — | — |
| 2023-05-24 | $9.64 | $9.64 | 943,500 | — | — |
| 2023-05-23 | $9.67 | $9.67 | 671,400 | — | — |
| 2023-05-22 | $9.50 | $9.50 | 416,100 | — | — |
| 2023-05-19 | $9.45 | $9.45 | 522,600 | — | — |
| 2023-05-18 | $9.44 | $9.44 | 497,400 | — | — |
| 2023-05-17 | $9.33 | $9.33 | 638,400 | — | — |
| 2023-05-16 | $8.96 | $8.96 | 1,024,200 | — | — |
| 2023-05-15 | $9.29 | $9.29 | 527,600 | — | — |
| 2023-05-12 | $9.26 | $9.26 | 938,200 | — | — |
| 2023-05-11 | $9.12 | $9.12 | 800,700 | — | — |
| 2023-05-10 | $9.21 | $9.21 | 688,600 | — | — |
| 2023-05-09 | $9.34 | $9.34 | 717,300 | — | — |
| 2023-05-08 | $9.45 | $9.45 | 736,300 | — | — |
| 2023-05-05 | $9.46 | $9.46 | 818,200 | — | — |
| 2023-05-04 | $9.49 | $9.49 | 1,184,900 | — | — |
| 2023-05-03 | $10.28 | $10.28 | 910,800 | — | — |
| 2023-05-02 | $10.26 | $10.26 | 784,300 | — | — |
| 2023-05-01 | $10.75 | $10.75 | 452,700 | — | — |
| 2023-04-28 | $10.67 | $10.67 | 676,400 | — | — |
| 2023-04-27 | $10.44 | $10.44 | 512,600 | — | — |
| 2023-04-26 | $10.34 | $10.34 | 416,600 | — | — |
| 2023-04-25 | $10.58 | $10.58 | 444,400 | — | — |
| 2023-04-24 | $10.96 | $10.96 | 580,300 | — | — |
| 2023-04-21 | $10.70 | $10.70 | 429,400 | — | — |
| 2023-04-20 | $10.75 | $10.75 | 534,900 | — | — |
| 2023-04-19 | $10.68 | $10.68 | 495,000 | — | — |
| 2023-04-18 | $10.66 | $10.66 | 456,300 | — | — |
| 2023-04-17 | $10.70 | $10.70 | 471,300 | — | — |
| 2023-04-14 | $10.80 | $10.80 | 390,200 | — | — |
| 2023-04-13 | $10.80 | $10.80 | 586,700 | — | — |
| 2023-04-12 | $10.62 | $10.62 | 846,300 | — | — |
| 2023-04-11 | $10.61 | $10.61 | 488,000 | — | — |
| 2023-04-10 | $10.69 | $10.69 | 1,062,100 | — | — |
| 2023-04-06 | $10.44 | $10.44 | 469,100 | — | — |
| 2023-04-05 | $10.47 | $10.47 | 828,200 | — | — |
| 2023-04-04 | $10.76 | $10.76 | 744,500 | — | — |
| 2023-04-03 | $11.10 | $11.10 | 774,500 | — | — |
| 2023-03-31 | $11.15 | $11.15 | 1,041,000 | — | — |
| 2023-03-30 | $10.97 | $10.97 | 692,800 | — | — |
| 2023-03-29 | $10.94 | $10.94 | 923,300 | — | — |
| 2023-03-28 | $11.03 | $11.03 | 583,800 | — | — |
| 2023-03-27 | $10.92 | $10.92 | 909,200 | — | — |
| 2023-03-24 | $10.59 | $10.59 | 1,079,600 | — | — |
| 2023-03-23 | $10.38 | $10.38 | 923,700 | — | — |
| 2023-03-22 | $10.40 | $10.40 | 1,053,900 | — | — |
| 2023-03-21 | $10.53 | $10.53 | 853,400 | — | — |
| 2023-03-20 | $10.36 | $10.36 | 1,319,400 | — | — |
| 2023-03-17 | $10.07 | $10.07 | 2,747,300 | — | — |
| 2023-03-16 | $10.38 | $10.38 | 1,963,100 | — | — |
| 2023-03-15 | $10.31 | $10.31 | 1,419,300 | — | — |
| 2023-03-14 | $11.21 | $11.21 | 730,200 | — | — |
| 2023-03-13 | $11.10 | $11.10 | 1,428,200 | — | — |
| 2023-03-10 | $11.57 | $11.57 | 1,187,000 | — | — |
| 2023-03-09 | $12.08 | $12.08 | 567,400 | — | — |
| 2023-03-08 | $12.39 | $12.39 | 1,149,200 | — | — |
| 2023-03-07 | $12.60 | $12.60 | 1,033,700 | — | — |
| 2023-03-06 | $12.75 | $12.75 | 883,600 | — | — |
| 2023-03-03 | $13.48 | $13.48 | 588,700 | — | — |
| 2023-03-02 | $13.18 | $13.18 | 575,400 | — | — |
| 2023-03-01 | $13.04 | $13.04 | 357,700 | — | — |
| 2023-02-28 | $12.85 | $12.85 | 915,200 | — | — |
| 2023-02-27 | $12.76 | $12.76 | 675,800 | — | — |
| 2023-02-24 | $12.60 | $12.60 | 750,300 | — | — |
| 2023-02-23 | $12.83 | $12.83 | 1,385,700 | — | — |
| 2023-02-22 | $12.45 | $12.45 | 870,100 | — | — |
| 2023-02-21 | $12.42 | $12.42 | 963,200 | — | — |
| 2023-02-17 | $13.00 | $13.00 | 964,400 | — | — |
| 2023-02-16 | $13.77 | $13.77 | 1,119,500 | — | — |
| 2023-02-15 | $13.96 | $13.96 | 950,500 | — | — |
| 2023-02-14 | $14.26 | $14.26 | 706,000 | — | — |
| 2023-02-13 | $14.66 | $14.66 | 1,168,900 | — | — |
| 2023-02-10 | $14.29 | $14.29 | 310,300 | — | — |
| 2023-02-09 | $14.00 | $14.00 | 614,000 | — | — |
| 2023-02-08 | $14.12 | $14.12 | 559,600 | — | — |
| 2023-02-07 | $14.27 | $14.27 | 692,700 | — | — |
| 2023-02-06 | $13.95 | $13.95 | 637,500 | — | — |
| 2023-02-03 | $13.89 | $13.89 | 639,400 | — | — |
| 2023-02-02 | $13.99 | $13.99 | 540,000 | — | — |
| 2023-02-01 | $13.96 | $13.96 | 654,000 | — | — |
| 2023-01-31 | $14.04 | $14.04 | 1,147,800 | — | — |
| 2023-01-30 | $13.28 | $13.28 | 603,000 | — | — |
| 2023-01-27 | $13.42 | $13.42 | 359,200 | — | — |
| 2023-01-26 | $13.23 | $13.23 | 320,600 | — | — |
| 2023-01-25 | $13.23 | $13.23 | 407,300 | — | — |
| 2023-01-24 | $13.16 | $13.16 | 417,700 | — | — |
| 2023-01-23 | $12.91 | $12.91 | 364,200 | — | — |
| 2023-01-20 | $12.52 | $12.52 | 437,900 | — | — |
| 2023-01-19 | $12.33 | $12.33 | 404,100 | — | — |
| 2023-01-18 | $12.51 | $12.51 | 480,200 | — | — |
| 2023-01-17 | $13.01 | $13.01 | 312,100 | — | — |
| 2023-01-13 | $13.24 | $13.24 | 482,600 | — | — |
| 2023-01-12 | $13.24 | $13.24 | 603,500 | — | — |
| 2023-01-11 | $12.98 | $12.98 | 393,000 | — | — |
| 2023-01-10 | $12.82 | $12.82 | 573,600 | — | — |
| 2023-01-09 | $12.69 | $12.69 | 483,700 | — | — |
| 2023-01-06 | $12.24 | $12.24 | 292,100 | — | — |
| 2023-01-05 | $11.91 | $11.91 | 369,900 | — | — |
| 2023-01-04 | $11.87 | $11.87 | 469,700 | — | — |
| 2023-01-03 | $12.11 | $12.11 | 473,900 | — | — |