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
- 2019-05-29 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 | $11.91 | $17.15 | 97,800 | — | — |
| 2023-12-28 | $11.95 | $17.21 | 120,200 | — | — |
| 2023-12-27 | $11.97 | $17.24 | 141,300 | — | — |
| 2023-12-26 | $11.89 | $17.13 | 90,300 | — | — |
| 2023-12-22 | $11.81 | $17.01 | 135,900 | — | — |
| 2023-12-21 | $11.82 | $17.02 | 66,900 | — | — |
| 2023-12-20 | $11.82 | $17.02 | 84,200 | — | — |
| 2023-12-19 | $11.83 | $17.04 | 83,000 | — | — |
| 2023-12-18 | $11.85 | $17.07 | 199,100 | — | — |
| 2023-12-15 | $11.90 | $17.14 | 190,600 | — | — |
| 2023-12-14 | $12.05 | $17.36 | 120,100 | — | — |
| 2023-12-13 | $12.10 | $17.27 | 96,300 | — | — |
| 2023-12-12 | $11.91 | $17.00 | 39,500 | — | — |
| 2023-12-11 | $11.91 | $17.00 | 93,600 | — | — |
| 2023-12-08 | $12.03 | $17.17 | 21,500 | — | — |
| 2023-12-07 | $12.07 | $17.23 | 31,500 | — | — |
| 2023-12-06 | $12.06 | $17.21 | 35,000 | — | — |
| 2023-12-05 | $12.17 | $17.37 | 25,200 | — | — |
| 2023-12-04 | $12.10 | $17.27 | 43,400 | — | — |
| 2023-12-01 | $12.20 | $17.41 | 43,300 | — | — |
| 2023-11-30 | $12.10 | $17.27 | 67,800 | — | — |
| 2023-11-29 | $12.05 | $17.20 | 34,800 | — | — |
| 2023-11-28 | $12.08 | $17.24 | 40,000 | — | — |
| 2023-11-27 | $12.10 | $17.27 | 66,900 | — | — |
| 2023-11-24 | $12.23 | $17.46 | 17,600 | — | — |
| 2023-11-22 | $12.16 | $17.36 | 39,600 | — | — |
| 2023-11-21 | $12.07 | $17.23 | 78,700 | — | — |
| 2023-11-20 | $12.03 | $17.17 | 60,000 | — | — |
| 2023-11-17 | $12.18 | $17.39 | 24,200 | — | — |
| 2023-11-16 | $12.06 | $17.21 | 62,900 | — | — |
| 2023-11-15 | $12.29 | $17.54 | 14,300 | — | — |
| 2023-11-14 | $12.27 | $17.36 | 33,700 | — | — |
| 2023-11-13 | $12.16 | $17.20 | 30,400 | — | — |
| 2023-11-10 | $12.13 | $17.16 | 34,200 | — | — |
| 2023-11-09 | $12.17 | $17.22 | 51,500 | — | — |
| 2023-11-08 | $12.09 | $17.10 | 6,600 | — | — |
| 2023-11-07 | $12.04 | $17.03 | 53,700 | — | — |
| 2023-11-06 | $12.33 | $17.44 | 44,500 | — | — |
| 2023-11-03 | $12.38 | $17.51 | 53,900 | — | — |
| 2023-11-02 | $12.18 | $17.23 | 39,400 | — | — |
| 2023-11-01 | $11.95 | $16.91 | 26,700 | — | — |
| 2023-10-31 | $11.96 | $16.92 | 107,000 | — | — |
| 2023-10-30 | $11.81 | $16.71 | 34,600 | — | — |
| 2023-10-27 | $11.73 | $16.59 | 62,200 | — | — |
| 2023-10-26 | $11.70 | $16.55 | 62,100 | — | — |
| 2023-10-25 | $11.73 | $16.59 | 29,500 | — | — |
| 2023-10-24 | $11.85 | $16.76 | 27,400 | — | — |
| 2023-10-23 | $11.78 | $16.67 | 17,800 | — | — |
| 2023-10-20 | $11.77 | $16.65 | 30,800 | — | — |
| 2023-10-19 | $11.81 | $16.71 | 16,900 | — | — |
| 2023-10-18 | $11.88 | $16.81 | 482,400 | — | — |
| 2023-10-17 | $11.85 | $16.76 | 14,700 | — | — |
| 2023-10-16 | $11.98 | $16.95 | 30,000 | — | — |
| 2023-10-13 | $12.01 | $16.84 | 27,000 | — | — |
| 2023-10-12 | $12.00 | $16.82 | 41,500 | — | — |
| 2023-10-11 | $12.15 | $17.03 | 40,200 | — | — |
| 2023-10-10 | $12.23 | $17.14 | 37,700 | — | — |
| 2023-10-09 | $12.29 | $17.23 | 41,300 | — | — |
| 2023-10-06 | $12.00 | $16.82 | 12,500 | — | — |
| 2023-10-05 | $11.94 | $16.74 | 43,900 | — | — |
| 2023-10-04 | $12.03 | $16.86 | 35,400 | — | — |
| 2023-10-03 | $11.90 | $16.68 | 52,100 | — | — |
| 2023-10-02 | $12.03 | $16.86 | 19,400 | — | — |
| 2023-09-29 | $12.04 | $16.88 | 51,000 | — | — |
| 2023-09-28 | $12.01 | $16.84 | 76,300 | — | — |
| 2023-09-27 | $11.93 | $16.72 | 93,600 | — | — |
| 2023-09-26 | $11.84 | $16.60 | 51,500 | — | — |
| 2023-09-25 | $11.90 | $16.68 | 27,900 | — | — |
| 2023-09-22 | $11.86 | $16.63 | 22,200 | — | — |
| 2023-09-21 | $11.81 | $16.56 | 38,600 | — | — |
| 2023-09-20 | $11.84 | $16.60 | 60,600 | — | — |
| 2023-09-19 | $11.88 | $16.65 | 48,100 | — | — |
| 2023-09-18 | $11.93 | $16.72 | 28,200 | — | — |
| 2023-09-15 | $11.92 | $16.71 | 14,200 | — | — |
| 2023-09-14 | $11.88 | $16.65 | 33,600 | — | — |
| 2023-09-13 | $11.97 | $16.63 | 88,700 | — | — |
| 2023-09-12 | $12.00 | $16.67 | 34,600 | — | — |
| 2023-09-11 | $12.15 | $16.88 | 75,600 | — | — |
| 2023-09-08 | $12.15 | $16.88 | 98,100 | — | — |
| 2023-09-07 | $12.04 | $16.72 | 60,800 | — | — |
| 2023-09-06 | $11.95 | $16.60 | 52,300 | — | — |
| 2023-09-05 | $11.86 | $16.47 | 29,200 | — | — |
| 2023-09-01 | $11.94 | $16.59 | 19,500 | — | — |
| 2023-08-31 | $11.83 | $16.43 | 41,700 | — | — |
| 2023-08-30 | $11.80 | $16.39 | 44,600 | — | — |
| 2023-08-29 | $11.70 | $16.25 | 36,400 | — | — |
| 2023-08-28 | $11.66 | $16.20 | 53,700 | — | — |
| 2023-08-25 | $11.66 | $16.20 | 49,000 | — | — |
| 2023-08-24 | $11.68 | $16.22 | 36,400 | — | — |
| 2023-08-23 | $11.72 | $16.28 | 47,100 | — | — |
| 2023-08-22 | $11.66 | $16.20 | 38,500 | — | — |
| 2023-08-21 | $11.65 | $16.18 | 35,200 | — | — |
| 2023-08-18 | $11.69 | $16.24 | 36,700 | — | — |
| 2023-08-17 | $11.79 | $16.38 | 23,400 | — | — |
| 2023-08-16 | $11.82 | $16.42 | 35,600 | — | — |
| 2023-08-15 | $11.96 | $16.48 | 17,500 | — | — |
| 2023-08-14 | $12.00 | $16.54 | 37,500 | — | — |
| 2023-08-11 | $11.96 | $16.48 | 56,400 | — | — |
| 2023-08-10 | $11.94 | $16.45 | 36,200 | — | — |
| 2023-08-09 | $11.93 | $16.44 | 31,500 | — | — |
| 2023-08-08 | $11.80 | $16.26 | 46,900 | — | — |
| 2023-08-07 | $11.81 | $16.27 | 32,200 | — | — |
| 2023-08-04 | $11.77 | $16.22 | 68,900 | — | — |
| 2023-08-03 | $11.67 | $16.08 | 64,600 | — | — |
| 2023-08-02 | $11.75 | $16.19 | 52,500 | — | — |
| 2023-08-01 | $11.79 | $16.25 | 54,800 | — | — |
| 2023-07-31 | $11.86 | $16.34 | 49,700 | — | — |
| 2023-07-28 | $11.86 | $16.34 | 82,600 | — | — |
| 2023-07-27 | $11.76 | $16.21 | 94,900 | — | — |
| 2023-07-26 | $11.80 | $16.26 | 83,300 | — | — |
| 2023-07-25 | $11.81 | $16.27 | 77,900 | — | — |
| 2023-07-24 | $11.80 | $16.26 | 83,000 | — | — |
| 2023-07-21 | $11.79 | $16.25 | 58,400 | — | — |
| 2023-07-20 | $11.77 | $16.22 | 89,200 | — | — |
| 2023-07-19 | $11.76 | $16.21 | 97,100 | — | — |
| 2023-07-18 | $11.85 | $16.33 | 42,500 | — | — |
| 2023-07-17 | $11.77 | $16.22 | 30,900 | — | — |
| 2023-07-14 | $11.80 | $16.26 | 41,300 | — | — |
| 2023-07-13 | $11.94 | $16.32 | 41,900 | — | — |
| 2023-07-12 | $11.97 | $16.36 | 44,100 | — | — |
| 2023-07-11 | $11.86 | $16.21 | 65,800 | — | — |
| 2023-07-10 | $11.84 | $16.19 | 47,200 | — | — |
| 2023-07-07 | $11.80 | $16.13 | 9,600 | — | — |
| 2023-07-06 | $11.75 | $16.06 | 53,400 | — | — |
| 2023-07-05 | $11.81 | $16.15 | 50,600 | — | — |
| 2023-07-03 | $11.80 | $16.13 | 29,800 | — | — |
| 2023-06-30 | $11.81 | $16.15 | 48,400 | — | — |
| 2023-06-29 | $11.84 | $16.19 | 49,700 | — | — |
| 2023-06-28 | $11.91 | $16.28 | 141,000 | — | — |
| 2023-06-27 | $11.87 | $16.23 | 41,200 | — | — |
| 2023-06-26 | $11.89 | $16.25 | 19,500 | — | — |
| 2023-06-23 | $11.89 | $16.25 | 47,300 | — | — |
| 2023-06-22 | $11.93 | $16.31 | 5,500 | — | — |
| 2023-06-21 | $12.08 | $16.51 | 50,600 | — | — |
| 2023-06-20 | $12.10 | $16.54 | 41,800 | — | — |
| 2023-06-16 | $12.12 | $16.57 | 67,900 | — | — |
| 2023-06-15 | $12.10 | $16.54 | 41,600 | — | — |
| 2023-06-14 | $12.09 | $16.40 | 51,400 | — | — |
| 2023-06-13 | $12.10 | $16.41 | 272,300 | — | — |
| 2023-06-12 | $12.10 | $16.41 | 46,600 | — | — |
| 2023-06-09 | $12.03 | $16.32 | 77,800 | — | — |
| 2023-06-08 | $11.95 | $16.21 | 98,700 | — | — |
| 2023-06-07 | $11.76 | $15.95 | 45,100 | — | — |
| 2023-06-06 | $11.82 | $16.03 | 45,100 | — | — |
| 2023-06-05 | $11.72 | $15.90 | 28,100 | — | — |
| 2023-06-02 | $11.78 | $15.98 | 61,300 | — | — |
| 2023-06-01 | $11.74 | $15.92 | 37,600 | — | — |
| 2023-05-31 | $11.72 | $15.90 | 157,000 | — | — |
| 2023-05-30 | $11.69 | $15.86 | 23,800 | — | — |
| 2023-05-26 | $11.68 | $15.84 | 20,900 | — | — |
| 2023-05-25 | $11.69 | $15.86 | 37,600 | — | — |
| 2023-05-24 | $11.71 | $15.88 | 72,700 | — | — |
| 2023-05-23 | $11.72 | $15.90 | 100,900 | — | — |
| 2023-05-22 | $11.75 | $15.94 | 121,300 | — | — |
| 2023-05-19 | $11.75 | $15.94 | 86,800 | — | — |
| 2023-05-18 | $11.78 | $15.98 | 24,000 | — | — |
| 2023-05-17 | $11.78 | $15.98 | 56,600 | — | — |
| 2023-05-16 | $11.78 | $15.98 | 32,700 | — | — |
| 2023-05-15 | $11.90 | $16.01 | 42,200 | — | — |
| 2023-05-12 | $11.84 | $15.93 | 87,500 | — | — |
| 2023-05-11 | $11.85 | $15.94 | 81,100 | — | — |
| 2023-05-10 | $11.88 | $15.98 | 35,600 | — | — |
| 2023-05-09 | $11.93 | $16.05 | 25,900 | — | — |
| 2023-05-08 | $11.85 | $15.94 | 92,900 | — | — |
| 2023-05-05 | $11.95 | $16.08 | 94,500 | — | — |
| 2023-05-04 | $12.03 | $16.19 | 274,300 | — | — |
| 2023-05-03 | $12.12 | $16.31 | 63,500 | — | — |
| 2023-05-02 | $12.11 | $16.29 | 102,500 | — | — |
| 2023-05-01 | $12.15 | $16.35 | 37,800 | — | — |
| 2023-04-28 | $12.16 | $16.36 | 44,400 | — | — |
| 2023-04-27 | $12.11 | $16.29 | 60,100 | — | — |
| 2023-04-26 | $12.12 | $16.31 | 46,100 | — | — |
| 2023-04-25 | $12.10 | $16.28 | 52,700 | — | — |
| 2023-04-24 | $12.08 | $16.25 | 60,200 | — | — |
| 2023-04-21 | $12.07 | $16.23 | 54,000 | — | — |
| 2023-04-20 | $12.07 | $16.23 | 158,900 | — | — |
| 2023-04-19 | $12.04 | $16.20 | 55,000 | — | — |
| 2023-04-18 | $12.04 | $16.20 | 51,200 | — | — |
| 2023-04-17 | $12.02 | $16.17 | 61,000 | — | — |
| 2023-04-14 | $12.09 | $16.27 | 48,700 | — | — |
| 2023-04-13 | $12.12 | $16.31 | 34,300 | — | — |
| 2023-04-12 | $12.21 | $16.30 | 51,200 | — | — |
| 2023-04-11 | $12.23 | $16.33 | 55,200 | — | — |
| 2023-04-10 | $12.17 | $16.25 | 65,900 | — | — |
| 2023-04-06 | $12.25 | $16.35 | 37,000 | — | — |
| 2023-04-05 | $12.27 | $16.38 | 53,900 | — | — |
| 2023-04-04 | $12.31 | $16.43 | 49,900 | — | — |
| 2023-04-03 | $12.34 | $16.47 | 62,400 | — | — |
| 2023-03-31 | $12.33 | $16.46 | 81,600 | — | — |
| 2023-03-30 | $12.37 | $16.51 | 55,300 | — | — |
| 2023-03-29 | $12.31 | $16.43 | 115,000 | — | — |
| 2023-03-28 | $12.31 | $16.43 | 54,700 | — | — |
| 2023-03-27 | $12.29 | $16.41 | 63,900 | — | — |
| 2023-03-24 | $12.38 | $16.53 | 75,000 | — | — |
| 2023-03-23 | $12.34 | $16.47 | 91,000 | — | — |
| 2023-03-22 | $12.32 | $16.45 | 89,300 | — | — |
| 2023-03-21 | $12.35 | $16.49 | 50,600 | — | — |
| 2023-03-20 | $12.38 | $16.53 | 275,300 | — | — |
| 2023-03-17 | $12.43 | $16.59 | 70,300 | — | — |
| 2023-03-16 | $12.56 | $16.77 | 101,200 | — | — |
| 2023-03-15 | $12.50 | $16.56 | 364,600 | — | — |
| 2023-03-14 | $12.55 | $16.63 | 88,400 | — | — |
| 2023-03-13 | $12.46 | $16.51 | 226,400 | — | — |
| 2023-03-10 | $12.70 | $16.83 | 161,500 | — | — |
| 2023-03-09 | $12.87 | $17.05 | 32,000 | — | — |
| 2023-03-08 | $12.91 | $17.10 | 75,700 | — | — |
| 2023-03-07 | $13.00 | $17.22 | 25,300 | — | — |
| 2023-03-06 | $12.97 | $17.18 | 37,900 | — | — |
| 2023-03-03 | $13.10 | $17.36 | 48,800 | — | — |
| 2023-03-02 | $13.02 | $17.25 | 17,200 | — | — |
| 2023-03-01 | $13.11 | $17.37 | 71,800 | — | — |
| 2023-02-28 | $13.00 | $17.22 | 58,200 | — | — |
| 2023-02-27 | $12.85 | $17.03 | 41,700 | — | — |
| 2023-02-24 | $13.00 | $17.22 | 18,700 | — | — |
| 2023-02-23 | $12.95 | $17.16 | 19,300 | — | — |
| 2023-02-22 | $12.94 | $17.14 | 39,000 | — | — |
| 2023-02-21 | $12.93 | $17.13 | 59,900 | — | — |
| 2023-02-17 | $13.02 | $17.25 | 52,300 | — | — |
| 2023-02-16 | $13.01 | $17.24 | 30,000 | — | — |
| 2023-02-15 | $13.03 | $17.26 | 24,800 | — | — |
| 2023-02-14 | $13.05 | $17.29 | 17,100 | — | — |
| 2023-02-13 | $13.05 | $17.29 | 75,500 | — | — |
| 2023-02-10 | $13.20 | $17.36 | 57,800 | — | — |
| 2023-02-09 | $13.24 | $17.42 | 28,700 | — | — |
| 2023-02-08 | $13.26 | $17.44 | 52,600 | — | — |
| 2023-02-07 | $13.32 | $17.52 | 11,500 | — | — |
| 2023-02-06 | $13.27 | $17.45 | 38,400 | — | — |
| 2023-02-03 | $13.40 | $17.63 | 36,400 | — | — |
| 2023-02-02 | $13.38 | $17.60 | 39,200 | — | — |
| 2023-02-01 | $13.26 | $17.44 | 103,600 | — | — |
| 2023-01-31 | $13.36 | $17.57 | 74,800 | — | — |
| 2023-01-30 | $13.24 | $17.42 | 22,500 | — | — |
| 2023-01-27 | $13.21 | $17.38 | 87,300 | — | — |
| 2023-01-26 | $13.26 | $17.44 | 29,900 | — | — |
| 2023-01-25 | $13.20 | $17.36 | 46,800 | — | — |
| 2023-01-24 | $13.22 | $17.39 | 58,500 | — | — |
| 2023-01-23 | $13.19 | $17.35 | 80,800 | — | — |
| 2023-01-20 | $13.19 | $17.35 | 83,900 | — | — |
| 2023-01-19 | $13.20 | $17.36 | 94,400 | — | — |
| 2023-01-18 | $13.28 | $17.47 | 42,300 | — | — |
| 2023-01-17 | $13.25 | $17.43 | 58,600 | — | — |
| 2023-01-13 | $13.14 | $17.28 | 58,900 | — | — |
| 2023-01-12 | $13.20 | $17.23 | 56,200 | — | — |
| 2023-01-11 | $13.15 | $17.17 | 51,400 | — | — |
| 2023-01-10 | $13.16 | $17.19 | 32,100 | — | — |
| 2023-01-09 | $13.15 | $17.17 | 39,700 | — | — |
| 2023-01-06 | $13.09 | $17.09 | 40,900 | — | — |
| 2023-01-05 | $13.06 | $17.06 | 47,800 | — | — |
| 2023-01-04 | $13.01 | $16.99 | 112,200 | — | — |
| 2023-01-03 | $12.83 | $16.75 | 77,100 | — | — |