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
- 2021-07-30 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 | $12.29 | $13.10 | 257,700 | — | — |
| 2023-12-28 | $12.47 | $13.30 | 316,600 | — | — |
| 2023-12-27 | $12.47 | $13.30 | 400,100 | — | — |
| 2023-12-26 | $12.32 | $13.14 | 328,100 | — | — |
| 2023-12-22 | $12.30 | $13.12 | 456,800 | — | — |
| 2023-12-21 | $12.17 | $12.98 | 356,700 | — | — |
| 2023-12-20 | $12.12 | $12.92 | 514,000 | — | — |
| 2023-12-19 | $12.23 | $13.04 | 756,600 | — | — |
| 2023-12-18 | $11.83 | $12.61 | 462,700 | — | — |
| 2023-12-15 | $11.91 | $12.70 | 766,800 | — | — |
| 2023-12-14 | $11.90 | $12.69 | 953,100 | — | — |
| 2023-12-13 | $11.97 | $12.76 | 1,954,900 | — | — |
| 2023-12-12 | $11.58 | $12.26 | 1,038,200 | — | — |
| 2023-12-11 | $11.72 | $12.41 | 671,000 | — | — |
| 2023-12-08 | $11.84 | $12.54 | 1,328,600 | — | — |
| 2023-12-07 | $11.99 | $12.70 | 833,700 | — | — |
| 2023-12-06 | $11.83 | $12.53 | 782,900 | — | — |
| 2023-12-05 | $11.93 | $12.63 | 641,700 | — | — |
| 2023-12-04 | $11.91 | $12.61 | 555,000 | — | — |
| 2023-12-01 | $11.74 | $12.43 | 611,600 | — | — |
| 2023-11-30 | $11.51 | $12.19 | 432,500 | — | — |
| 2023-11-29 | $11.53 | $12.21 | 466,300 | — | — |
| 2023-11-28 | $11.50 | $12.18 | 340,800 | — | — |
| 2023-11-27 | $11.54 | $12.22 | 334,900 | — | — |
| 2023-11-24 | $11.56 | $12.24 | 283,800 | — | — |
| 2023-11-22 | $11.49 | $12.17 | 401,800 | — | — |
| 2023-11-21 | $11.39 | $12.06 | 799,900 | — | — |
| 2023-11-20 | $11.59 | $12.27 | 1,484,700 | — | — |
| 2023-11-17 | $11.18 | $11.84 | 723,700 | — | — |
| 2023-11-16 | $11.07 | $11.72 | 1,470,400 | — | — |
| 2023-11-15 | $11.95 | $12.65 | 780,200 | — | — |
| 2023-11-14 | $11.92 | $12.62 | 514,900 | — | — |
| 2023-11-13 | $11.48 | $12.16 | 532,900 | — | — |
| 2023-11-10 | $11.52 | $12.20 | 389,400 | — | — |
| 2023-11-09 | $11.53 | $12.21 | 261,100 | — | — |
| 2023-11-08 | $11.51 | $12.19 | 229,200 | — | — |
| 2023-11-07 | $11.53 | $12.21 | 254,900 | — | — |
| 2023-11-06 | $11.50 | $12.18 | 213,400 | — | — |
| 2023-11-03 | $11.52 | $12.20 | 384,700 | — | — |
| 2023-11-02 | $11.43 | $12.10 | 416,000 | — | — |
| 2023-11-01 | $11.32 | $11.99 | 414,400 | — | — |
| 2023-10-31 | $11.42 | $12.09 | 491,400 | — | — |
| 2023-10-30 | $11.26 | $11.92 | 538,300 | — | — |
| 2023-10-27 | $11.29 | $11.95 | 537,400 | — | — |
| 2023-10-26 | $11.34 | $12.01 | 353,800 | — | — |
| 2023-10-25 | $11.10 | $11.75 | 416,400 | — | — |
| 2023-10-24 | $10.84 | $11.48 | 462,600 | — | — |
| 2023-10-23 | $11.03 | $11.68 | 478,300 | — | — |
| 2023-10-20 | $10.61 | $11.23 | 249,300 | — | — |
| 2023-10-19 | $10.70 | $11.33 | 306,600 | — | — |
| 2023-10-18 | $10.94 | $11.58 | 368,000 | — | — |
| 2023-10-17 | $10.94 | $11.58 | 496,900 | — | — |
| 2023-10-16 | $10.92 | $11.56 | 299,000 | — | — |
| 2023-10-13 | $10.74 | $11.37 | 506,100 | — | — |
| 2023-10-12 | $10.86 | $11.50 | 602,600 | — | — |
| 2023-10-11 | $11.17 | $11.83 | 648,300 | — | — |
| 2023-10-10 | $11.28 | $11.94 | 590,600 | — | — |
| 2023-10-09 | $11.39 | $12.06 | 441,400 | — | — |
| 2023-10-06 | $11.46 | $12.13 | 410,000 | — | — |
| 2023-10-05 | $11.55 | $12.23 | 510,400 | — | — |
| 2023-10-04 | $11.51 | $12.19 | 286,200 | — | — |
| 2023-10-03 | $11.44 | $12.11 | 406,200 | — | — |
| 2023-10-02 | $11.62 | $12.30 | 319,900 | — | — |
| 2023-09-29 | $11.58 | $12.26 | 363,500 | — | — |
| 2023-09-28 | $11.68 | $12.37 | 200,200 | — | — |
| 2023-09-27 | $11.59 | $12.27 | 229,700 | — | — |
| 2023-09-26 | $11.60 | $12.28 | 243,200 | — | — |
| 2023-09-25 | $11.81 | $12.51 | 363,800 | — | — |
| 2023-09-22 | $11.58 | $12.26 | 249,500 | — | — |
| 2023-09-21 | $11.78 | $12.47 | 289,500 | — | — |
| 2023-09-20 | $11.88 | $12.58 | 655,200 | — | — |
| 2023-09-19 | $12.06 | $12.77 | 429,300 | — | — |
| 2023-09-18 | $11.78 | $12.47 | 252,200 | — | — |
| 2023-09-15 | $11.98 | $12.69 | 917,000 | — | — |
| 2023-09-14 | $11.84 | $12.54 | 391,200 | — | — |
| 2023-09-13 | $11.57 | $12.25 | 415,200 | — | — |
| 2023-09-12 | $11.43 | $12.02 | 297,500 | — | — |
| 2023-09-11 | $11.38 | $11.97 | 420,900 | — | — |
| 2023-09-08 | $11.24 | $11.82 | 480,100 | — | — |
| 2023-09-07 | $11.53 | $12.12 | 471,200 | — | — |
| 2023-09-06 | $11.52 | $12.11 | 426,200 | — | — |
| 2023-09-05 | $11.66 | $12.26 | 383,200 | — | — |
| 2023-09-01 | $12.04 | $12.66 | 469,300 | — | — |
| 2023-08-31 | $11.92 | $12.53 | 389,400 | — | — |
| 2023-08-30 | $12.04 | $12.66 | 292,700 | — | — |
| 2023-08-29 | $11.99 | $12.61 | 459,100 | — | — |
| 2023-08-28 | $11.95 | $12.57 | 480,500 | — | — |
| 2023-08-25 | $11.87 | $12.48 | 340,600 | — | — |
| 2023-08-24 | $12.00 | $12.62 | 404,800 | — | — |
| 2023-08-23 | $11.99 | $12.61 | 592,600 | — | — |
| 2023-08-22 | $11.90 | $12.51 | 561,700 | — | — |
| 2023-08-21 | $12.18 | $12.81 | 704,100 | — | — |
| 2023-08-18 | $12.51 | $13.15 | 1,676,800 | — | — |
| 2023-08-17 | $13.44 | $14.13 | 1,596,300 | — | — |
| 2023-08-16 | $13.18 | $13.86 | 507,700 | — | — |
| 2023-08-15 | $13.39 | $14.08 | 457,600 | — | — |
| 2023-08-14 | $13.40 | $14.09 | 462,000 | — | — |
| 2023-08-11 | $13.45 | $14.14 | 343,700 | — | — |
| 2023-08-10 | $13.47 | $14.16 | 429,800 | — | — |
| 2023-08-09 | $13.48 | $14.17 | 477,700 | — | — |
| 2023-08-08 | $13.43 | $14.12 | 433,600 | — | — |
| 2023-08-07 | $13.34 | $14.03 | 265,100 | — | — |
| 2023-08-04 | $13.28 | $13.96 | 294,600 | — | — |
| 2023-08-03 | $13.28 | $13.96 | 282,000 | — | — |
| 2023-08-02 | $13.25 | $13.93 | 319,800 | — | — |
| 2023-08-01 | $13.30 | $13.98 | 419,700 | — | — |
| 2023-07-31 | $13.21 | $13.89 | 468,100 | — | — |
| 2023-07-28 | $13.26 | $13.94 | 253,600 | — | — |
| 2023-07-27 | $13.34 | $14.03 | 619,700 | — | — |
| 2023-07-26 | $13.20 | $13.88 | 320,800 | — | — |
| 2023-07-25 | $13.06 | $13.73 | 305,500 | — | — |
| 2023-07-24 | $12.95 | $13.62 | 274,600 | — | — |
| 2023-07-21 | $13.05 | $13.72 | 333,000 | — | — |
| 2023-07-20 | $12.92 | $13.59 | 580,100 | — | — |
| 2023-07-19 | $12.84 | $13.50 | 862,300 | — | — |
| 2023-07-18 | $12.87 | $13.53 | 396,000 | — | — |
| 2023-07-17 | $12.74 | $13.40 | 587,600 | — | — |
| 2023-07-14 | $12.56 | $13.21 | 478,000 | — | — |
| 2023-07-13 | $12.78 | $13.44 | 1,008,900 | — | — |
| 2023-07-12 | $12.67 | $13.32 | 640,000 | — | — |
| 2023-07-11 | $12.84 | $13.50 | 464,800 | — | — |
| 2023-07-10 | $12.90 | $13.56 | 421,600 | — | — |
| 2023-07-07 | $12.89 | $13.55 | 458,500 | — | — |
| 2023-07-06 | $12.89 | $13.55 | 511,300 | — | — |
| 2023-07-05 | $13.16 | $13.84 | 516,800 | — | — |
| 2023-07-03 | $13.43 | $14.12 | 255,500 | — | — |
| 2023-06-30 | $13.52 | $14.22 | 401,800 | — | — |
| 2023-06-29 | $13.54 | $14.24 | 558,900 | — | — |
| 2023-06-28 | $13.68 | $14.38 | 839,700 | — | — |
| 2023-06-27 | $13.50 | $14.20 | 555,400 | — | — |
| 2023-06-26 | $13.26 | $13.94 | 1,325,400 | — | — |
| 2023-06-23 | $13.32 | $14.01 | 10,957,000 | — | — |
| 2023-06-22 | $13.61 | $14.31 | 740,800 | — | — |
| 2023-06-21 | $13.49 | $14.18 | 837,500 | — | — |
| 2023-06-20 | $13.69 | $14.39 | 594,200 | — | — |
| 2023-06-16 | $13.88 | $14.59 | 646,600 | — | — |
| 2023-06-15 | $13.66 | $14.36 | 425,300 | — | — |
| 2023-06-14 | $13.66 | $14.28 | 328,600 | — | — |
| 2023-06-13 | $13.67 | $14.29 | 430,700 | — | — |
| 2023-06-12 | $13.61 | $14.23 | 563,200 | — | — |
| 2023-06-09 | $13.85 | $14.48 | 765,200 | — | — |
| 2023-06-08 | $13.86 | $14.49 | 676,100 | — | — |
| 2023-06-07 | $13.93 | $14.56 | 1,071,700 | — | — |
| 2023-06-06 | $13.67 | $14.29 | 1,179,100 | — | — |
| 2023-06-05 | $13.53 | $14.14 | 461,300 | — | — |
| 2023-06-02 | $13.64 | $14.26 | 669,400 | — | — |
| 2023-06-01 | $13.64 | $14.26 | 907,500 | — | — |
| 2023-05-31 | $13.36 | $13.97 | 1,625,400 | — | — |
| 2023-05-30 | $13.35 | $13.96 | 732,800 | — | — |
| 2023-05-26 | $13.46 | $14.07 | 1,145,500 | — | — |
| 2023-05-25 | $13.27 | $13.87 | 1,014,500 | — | — |
| 2023-05-24 | $13.18 | $13.78 | 754,300 | — | — |
| 2023-05-23 | $13.04 | $13.63 | 870,400 | — | — |
| 2023-05-22 | $12.94 | $13.53 | 705,800 | — | — |
| 2023-05-19 | $13.15 | $13.75 | 1,277,700 | — | — |
| 2023-05-18 | $12.92 | $13.51 | 1,790,000 | — | — |
| 2023-05-17 | $11.93 | $12.47 | 317,000 | — | — |
| 2023-05-16 | $11.91 | $12.45 | 309,300 | — | — |
| 2023-05-15 | $12.04 | $12.59 | 359,100 | — | — |
| 2023-05-12 | $11.90 | $12.44 | 214,200 | — | — |
| 2023-05-11 | $11.98 | $12.52 | 269,700 | — | — |
| 2023-05-10 | $12.14 | $12.69 | 241,900 | — | — |
| 2023-05-09 | $12.14 | $12.69 | 252,100 | — | — |
| 2023-05-08 | $12.16 | $12.71 | 233,200 | — | — |
| 2023-05-05 | $12.11 | $12.66 | 628,600 | — | — |
| 2023-05-04 | $12.20 | $12.75 | 285,800 | — | — |
| 2023-05-03 | $12.36 | $12.92 | 364,200 | — | — |
| 2023-05-02 | $12.36 | $12.92 | 350,100 | — | — |
| 2023-05-01 | $12.45 | $13.01 | 459,600 | — | — |
| 2023-04-28 | $12.32 | $12.88 | 294,500 | — | — |
| 2023-04-27 | $12.41 | $12.97 | 327,100 | — | — |
| 2023-04-26 | $12.23 | $12.78 | 379,200 | — | — |
| 2023-04-25 | $12.25 | $12.81 | 427,900 | — | — |
| 2023-04-24 | $12.64 | $13.21 | 376,900 | — | — |
| 2023-04-21 | $12.92 | $13.51 | 581,900 | — | — |
| 2023-04-20 | $12.62 | $13.19 | 1,002,000 | — | — |
| 2023-04-19 | $12.67 | $13.24 | 1,160,700 | — | — |
| 2023-04-18 | $12.25 | $12.81 | 515,700 | — | — |
| 2023-04-17 | $12.20 | $12.75 | 414,500 | — | — |
| 2023-04-14 | $12.10 | $12.65 | 321,400 | — | — |
| 2023-04-13 | $12.22 | $12.77 | 335,800 | — | — |
| 2023-04-12 | $12.00 | $12.54 | 203,200 | — | — |
| 2023-04-11 | $11.97 | $12.51 | 274,700 | — | — |
| 2023-04-10 | $11.88 | $12.42 | 194,100 | — | — |
| 2023-04-06 | $11.79 | $12.32 | 211,500 | — | — |
| 2023-04-05 | $11.81 | $12.35 | 283,800 | — | — |
| 2023-04-04 | $11.84 | $12.38 | 351,400 | — | — |
| 2023-04-03 | $12.16 | $12.71 | 396,700 | — | — |
| 2023-03-31 | $11.74 | $12.27 | 359,600 | — | — |
| 2023-03-30 | $11.72 | $12.25 | 304,800 | — | — |
| 2023-03-29 | $11.67 | $12.12 | 309,700 | — | — |
| 2023-03-28 | $11.61 | $12.05 | 210,400 | — | — |
| 2023-03-27 | $11.59 | $12.03 | 370,000 | — | — |
| 2023-03-24 | $11.38 | $11.81 | 281,700 | — | — |
| 2023-03-23 | $11.43 | $11.87 | 210,100 | — | — |
| 2023-03-22 | $11.53 | $11.97 | 256,400 | — | — |
| 2023-03-21 | $11.47 | $11.91 | 193,200 | — | — |
| 2023-03-20 | $11.34 | $11.77 | 229,200 | — | — |
| 2023-03-17 | $11.34 | $11.77 | 911,600 | — | — |
| 2023-03-16 | $11.63 | $12.07 | 241,300 | — | — |
| 2023-03-15 | $11.79 | $12.24 | 520,900 | — | — |
| 2023-03-14 | $11.72 | $12.17 | 337,700 | — | — |
| 2023-03-13 | $11.76 | $12.21 | 495,500 | — | — |
| 2023-03-10 | $11.98 | $12.44 | 491,300 | — | — |
| 2023-03-09 | $12.21 | $12.68 | 429,400 | — | — |
| 2023-03-08 | $11.89 | $12.34 | 308,100 | — | — |
| 2023-03-07 | $11.83 | $12.28 | 757,000 | — | — |
| 2023-03-06 | $12.09 | $12.55 | 560,300 | — | — |
| 2023-03-03 | $12.29 | $12.76 | 633,900 | — | — |
| 2023-03-02 | $12.08 | $12.54 | 371,800 | — | — |
| 2023-03-01 | $11.88 | $12.33 | 335,500 | — | — |
| 2023-02-28 | $11.73 | $12.18 | 364,100 | — | — |
| 2023-02-27 | $11.91 | $12.36 | 359,200 | — | — |
| 2023-02-24 | $11.86 | $12.31 | 422,700 | — | — |
| 2023-02-23 | $11.82 | $12.27 | 631,200 | — | — |
| 2023-02-22 | $11.65 | $12.09 | 601,500 | — | — |
| 2023-02-21 | $11.33 | $11.76 | 243,100 | — | — |
| 2023-02-17 | $11.45 | $11.89 | 239,000 | — | — |
| 2023-02-16 | $11.40 | $11.84 | 348,300 | — | — |
| 2023-02-15 | $11.34 | $11.77 | 517,900 | — | — |
| 2023-02-14 | $11.25 | $11.68 | 173,800 | — | — |
| 2023-02-13 | $11.20 | $11.63 | 327,900 | — | — |
| 2023-02-10 | $11.15 | $11.58 | 207,600 | — | — |
| 2023-02-09 | $11.17 | $11.60 | 492,400 | — | — |
| 2023-02-08 | $11.34 | $11.77 | 493,900 | — | — |
| 2023-02-07 | $11.54 | $11.98 | 353,800 | — | — |
| 2023-02-06 | $11.52 | $11.96 | 299,800 | — | — |
| 2023-02-03 | $11.49 | $11.93 | 451,000 | — | — |
| 2023-02-02 | $11.53 | $11.97 | 489,900 | — | — |
| 2023-02-01 | $11.73 | $12.18 | 785,800 | — | — |
| 2023-01-31 | $11.53 | $11.97 | 1,417,200 | — | — |
| 2023-01-30 | $10.70 | $11.11 | 466,200 | — | — |
| 2023-01-27 | $10.65 | $11.06 | 422,600 | — | — |
| 2023-01-26 | $10.48 | $10.88 | 335,100 | — | — |
| 2023-01-25 | $10.66 | $11.07 | 369,700 | — | — |
| 2023-01-24 | $10.46 | $10.86 | 348,200 | — | — |
| 2023-01-23 | $10.50 | $10.90 | 385,100 | — | — |
| 2023-01-20 | $10.11 | $10.50 | 381,700 | — | — |
| 2023-01-19 | $10.09 | $10.48 | 370,200 | — | — |
| 2023-01-18 | $10.14 | $10.53 | 307,500 | — | — |
| 2023-01-17 | $10.25 | $10.64 | 319,100 | — | — |
| 2023-01-13 | $10.32 | $10.71 | 303,300 | — | — |
| 2023-01-12 | $10.20 | $10.59 | 302,600 | — | — |
| 2023-01-11 | $9.90 | $10.28 | 212,800 | — | — |
| 2023-01-10 | $9.89 | $10.27 | 113,600 | — | — |
| 2023-01-09 | $9.92 | $10.30 | 285,100 | — | — |
| 2023-01-06 | $9.92 | $10.30 | 261,800 | — | — |
| 2023-01-05 | $9.81 | $10.18 | 126,000 | — | — |
| 2023-01-04 | $9.88 | $10.26 | 168,900 | — | — |
| 2023-01-03 | $9.61 | $9.98 | 207,800 | — | — |