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
- 2014-04-11 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 | $12.48 | $17.77 | 363,600 | — | — |
| 2023-12-28 | $12.94 | $18.34 | 299,300 | — | — |
| 2023-12-27 | $12.99 | $18.11 | 368,600 | — | — |
| 2023-12-26 | $13.00 | $18.13 | 425,700 | — | — |
| 2023-12-22 | $12.76 | $17.79 | 329,000 | — | — |
| 2023-12-21 | $12.60 | $17.57 | 516,900 | — | — |
| 2023-12-20 | $12.68 | $17.68 | 437,000 | — | — |
| 2023-12-19 | $12.92 | $18.02 | 312,200 | — | — |
| 2023-12-18 | $12.70 | $17.71 | 295,300 | — | — |
| 2023-12-15 | $12.96 | $18.07 | 972,700 | — | — |
| 2023-12-14 | $12.79 | $17.83 | 627,200 | — | — |
| 2023-12-13 | $12.86 | $17.93 | 885,900 | — | — |
| 2023-12-12 | $12.54 | $17.49 | 1,846,500 | — | — |
| 2023-12-11 | $12.54 | $17.49 | 545,200 | — | — |
| 2023-12-08 | $12.50 | $17.43 | 314,100 | — | — |
| 2023-12-07 | $12.45 | $17.36 | 309,600 | — | — |
| 2023-12-06 | $12.46 | $17.37 | 515,700 | — | — |
| 2023-12-05 | $12.52 | $17.46 | 639,700 | — | — |
| 2023-12-04 | $12.70 | $17.71 | 346,800 | — | — |
| 2023-12-01 | $12.61 | $17.58 | 503,100 | — | — |
| 2023-11-30 | $12.38 | $17.26 | 3,584,900 | — | — |
| 2023-11-29 | $12.56 | $17.51 | 410,900 | — | — |
| 2023-11-28 | $12.62 | $17.60 | 364,600 | — | — |
| 2023-11-27 | $12.63 | $17.61 | 314,400 | — | — |
| 2023-11-24 | $12.65 | $17.64 | 308,700 | — | — |
| 2023-11-22 | $12.43 | $17.33 | 366,600 | — | — |
| 2023-11-21 | $12.37 | $17.25 | 637,600 | — | — |
| 2023-11-20 | $12.14 | $16.93 | 475,500 | — | — |
| 2023-11-17 | $11.97 | $16.69 | 307,700 | — | — |
| 2023-11-16 | $11.94 | $16.65 | 399,200 | — | — |
| 2023-11-15 | $11.92 | $16.62 | 678,800 | — | — |
| 2023-11-14 | $11.69 | $16.30 | 436,600 | — | — |
| 2023-11-13 | $11.23 | $15.66 | 335,100 | — | — |
| 2023-11-10 | $11.06 | $15.42 | 225,400 | — | — |
| 2023-11-09 | $10.90 | $15.20 | 247,400 | — | — |
| 2023-11-08 | $10.84 | $15.12 | 229,600 | — | — |
| 2023-11-07 | $11.10 | $15.48 | 253,600 | — | — |
| 2023-11-06 | $11.22 | $15.65 | 406,300 | — | — |
| 2023-11-03 | $11.19 | $15.60 | 377,200 | — | — |
| 2023-11-02 | $11.01 | $15.35 | 487,800 | — | — |
| 2023-11-01 | $10.59 | $14.77 | 267,600 | — | — |
| 2023-10-31 | $10.42 | $14.53 | 334,200 | — | — |
| 2023-10-30 | $10.26 | $14.31 | 386,300 | — | — |
| 2023-10-27 | $10.41 | $14.52 | 388,900 | — | — |
| 2023-10-26 | $10.46 | $14.59 | 909,400 | — | — |
| 2023-10-25 | $10.40 | $14.50 | 239,500 | — | — |
| 2023-10-24 | $10.64 | $14.84 | 364,700 | — | — |
| 2023-10-23 | $10.36 | $14.45 | 379,000 | — | — |
| 2023-10-20 | $10.32 | $14.39 | 605,900 | — | — |
| 2023-10-19 | $10.21 | $14.24 | 235,900 | — | — |
| 2023-10-18 | $10.30 | $14.36 | 184,900 | — | — |
| 2023-10-17 | $10.42 | $14.53 | 412,700 | — | — |
| 2023-10-16 | $10.57 | $14.74 | 191,300 | — | — |
| 2023-10-13 | $10.52 | $14.67 | 226,900 | — | — |
| 2023-10-12 | $10.62 | $14.81 | 195,600 | — | — |
| 2023-10-11 | $10.74 | $14.98 | 210,500 | — | — |
| 2023-10-10 | $10.54 | $14.70 | 196,800 | — | — |
| 2023-10-09 | $10.42 | $14.53 | 171,800 | — | — |
| 2023-10-06 | $10.32 | $14.39 | 392,100 | — | — |
| 2023-10-05 | $10.44 | $14.56 | 395,100 | — | — |
| 2023-10-04 | $10.26 | $14.31 | 403,400 | — | — |
| 2023-10-03 | $10.04 | $14.00 | 280,100 | — | — |
| 2023-10-02 | $10.34 | $14.42 | 375,500 | — | — |
| 2023-09-29 | $10.26 | $14.31 | 372,900 | — | — |
| 2023-09-28 | $10.26 | $14.22 | 266,200 | — | — |
| 2023-09-27 | $10.25 | $14.21 | 347,700 | — | — |
| 2023-09-26 | $10.26 | $14.22 | 285,200 | — | — |
| 2023-09-25 | $10.36 | $14.36 | 264,700 | — | — |
| 2023-09-22 | $10.42 | $14.45 | 299,700 | — | — |
| 2023-09-21 | $10.33 | $14.32 | 297,500 | — | — |
| 2023-09-20 | $10.55 | $14.63 | 217,000 | — | — |
| 2023-09-19 | $10.70 | $14.83 | 312,200 | — | — |
| 2023-09-18 | $10.65 | $14.76 | 302,100 | — | — |
| 2023-09-15 | $10.68 | $14.81 | 673,000 | — | — |
| 2023-09-14 | $10.79 | $14.96 | 258,700 | — | — |
| 2023-09-13 | $10.73 | $14.87 | 308,400 | — | — |
| 2023-09-12 | $10.69 | $14.82 | 453,000 | — | — |
| 2023-09-11 | $10.39 | $14.40 | 722,800 | — | — |
| 2023-09-08 | $10.70 | $14.83 | 273,800 | — | — |
| 2023-09-07 | $10.68 | $14.81 | 293,800 | — | — |
| 2023-09-06 | $10.84 | $15.03 | 256,400 | — | — |
| 2023-09-05 | $10.98 | $15.22 | 201,500 | — | — |
| 2023-09-01 | $11.18 | $15.50 | 219,700 | — | — |
| 2023-08-31 | $11.10 | $15.39 | 227,200 | — | — |
| 2023-08-30 | $11.08 | $15.36 | 176,400 | — | — |
| 2023-08-29 | $11.08 | $15.36 | 270,300 | — | — |
| 2023-08-28 | $11.05 | $15.32 | 233,500 | — | — |
| 2023-08-25 | $10.94 | $15.17 | 203,900 | — | — |
| 2023-08-24 | $11.02 | $15.28 | 263,900 | — | — |
| 2023-08-23 | $11.23 | $15.57 | 203,700 | — | — |
| 2023-08-22 | $11.00 | $15.25 | 308,600 | — | — |
| 2023-08-21 | $10.95 | $15.18 | 418,700 | — | — |
| 2023-08-18 | $10.87 | $15.07 | 559,000 | — | — |
| 2023-08-17 | $10.97 | $15.21 | 304,500 | — | — |
| 2023-08-16 | $10.98 | $15.22 | 228,800 | — | — |
| 2023-08-15 | $10.91 | $15.12 | 458,600 | — | — |
| 2023-08-14 | $11.16 | $15.47 | 340,800 | — | — |
| 2023-08-11 | $11.24 | $15.58 | 326,600 | — | — |
| 2023-08-10 | $11.15 | $15.46 | 390,800 | — | — |
| 2023-08-09 | $11.31 | $15.68 | 342,400 | — | — |
| 2023-08-08 | $11.31 | $15.68 | 171,000 | — | — |
| 2023-08-07 | $11.47 | $15.90 | 201,100 | — | — |
| 2023-08-04 | $11.36 | $15.75 | 206,000 | — | — |
| 2023-08-03 | $11.20 | $15.53 | 267,200 | — | — |
| 2023-08-02 | $11.21 | $15.54 | 318,900 | — | — |
| 2023-08-01 | $11.40 | $15.80 | 342,800 | — | — |
| 2023-07-31 | $11.49 | $15.93 | 328,000 | — | — |
| 2023-07-28 | $11.44 | $15.86 | 495,000 | — | — |
| 2023-07-27 | $11.70 | $16.22 | 1,074,700 | — | — |
| 2023-07-26 | $13.22 | $18.33 | 253,900 | — | — |
| 2023-07-25 | $13.14 | $18.22 | 272,500 | — | — |
| 2023-07-24 | $13.14 | $18.22 | 263,400 | — | — |
| 2023-07-21 | $13.17 | $18.26 | 298,600 | — | — |
| 2023-07-20 | $13.06 | $18.10 | 302,500 | — | — |
| 2023-07-19 | $13.01 | $18.04 | 303,400 | — | — |
| 2023-07-18 | $12.98 | $17.99 | 336,000 | — | — |
| 2023-07-17 | $12.83 | $17.79 | 576,700 | — | — |
| 2023-07-14 | $12.42 | $17.22 | 200,900 | — | — |
| 2023-07-13 | $12.44 | $17.25 | 258,100 | — | — |
| 2023-07-12 | $12.42 | $17.22 | 251,600 | — | — |
| 2023-07-11 | $12.55 | $17.40 | 291,600 | — | — |
| 2023-07-10 | $12.44 | $17.25 | 232,300 | — | — |
| 2023-07-07 | $12.32 | $17.08 | 260,200 | — | — |
| 2023-07-06 | $12.16 | $16.86 | 356,000 | — | — |
| 2023-07-05 | $12.27 | $17.01 | 321,100 | — | — |
| 2023-07-03 | $12.32 | $17.08 | 197,400 | — | — |
| 2023-06-30 | $12.21 | $16.93 | 580,100 | — | — |
| 2023-06-29 | $12.15 | $16.76 | 385,900 | — | — |
| 2023-06-28 | $11.86 | $16.36 | 481,700 | — | — |
| 2023-06-27 | $12.26 | $16.91 | 518,000 | — | — |
| 2023-06-26 | $12.13 | $16.73 | 439,400 | — | — |
| 2023-06-23 | $11.80 | $16.28 | 636,200 | — | — |
| 2023-06-22 | $11.77 | $16.24 | 429,300 | — | — |
| 2023-06-21 | $11.75 | $16.21 | 527,500 | — | — |
| 2023-06-20 | $12.10 | $16.69 | 428,900 | — | — |
| 2023-06-16 | $12.46 | $17.19 | 761,600 | — | — |
| 2023-06-15 | $12.49 | $17.23 | 482,200 | — | — |
| 2023-06-14 | $12.42 | $17.13 | 453,400 | — | — |
| 2023-06-13 | $12.27 | $16.93 | 433,300 | — | — |
| 2023-06-12 | $12.29 | $16.95 | 384,200 | — | — |
| 2023-06-09 | $12.21 | $16.84 | 418,600 | — | — |
| 2023-06-08 | $12.27 | $16.93 | 364,100 | — | — |
| 2023-06-07 | $12.25 | $16.90 | 703,100 | — | — |
| 2023-06-06 | $11.99 | $16.54 | 410,900 | — | — |
| 2023-06-05 | $11.66 | $16.08 | 408,800 | — | — |
| 2023-06-02 | $11.76 | $16.22 | 446,600 | — | — |
| 2023-06-01 | $11.50 | $15.86 | 482,200 | — | — |
| 2023-05-31 | $11.35 | $15.66 | 430,800 | — | — |
| 2023-05-30 | $11.30 | $15.59 | 412,100 | — | — |
| 2023-05-26 | $11.18 | $15.42 | 386,400 | — | — |
| 2023-05-25 | $11.09 | $15.30 | 338,600 | — | — |
| 2023-05-24 | $11.15 | $15.38 | 311,500 | — | — |
| 2023-05-23 | $11.34 | $15.64 | 470,600 | — | — |
| 2023-05-22 | $11.12 | $15.34 | 395,100 | — | — |
| 2023-05-19 | $10.91 | $15.05 | 381,000 | — | — |
| 2023-05-18 | $10.86 | $14.98 | 396,400 | — | — |
| 2023-05-17 | $10.73 | $14.80 | 512,900 | — | — |
| 2023-05-16 | $10.71 | $14.77 | 380,500 | — | — |
| 2023-05-15 | $10.77 | $14.86 | 367,000 | — | — |
| 2023-05-12 | $10.68 | $14.73 | 312,800 | — | — |
| 2023-05-11 | $10.77 | $14.86 | 409,800 | — | — |
| 2023-05-10 | $10.69 | $14.75 | 493,400 | — | — |
| 2023-05-09 | $10.59 | $14.61 | 306,300 | — | — |
| 2023-05-08 | $10.66 | $14.70 | 408,400 | — | — |
| 2023-05-05 | $10.57 | $14.58 | 408,000 | — | — |
| 2023-05-04 | $10.56 | $14.57 | 524,000 | — | — |
| 2023-05-03 | $10.20 | $14.07 | 299,400 | — | — |
| 2023-05-02 | $10.10 | $13.93 | 436,000 | — | — |
| 2023-05-01 | $10.39 | $14.33 | 370,500 | — | — |
| 2023-04-28 | $10.44 | $14.40 | 240,400 | — | — |
| 2023-04-27 | $10.40 | $14.35 | 232,400 | — | — |
| 2023-04-26 | $10.23 | $14.11 | 237,800 | — | — |
| 2023-04-25 | $10.31 | $14.22 | 375,400 | — | — |
| 2023-04-24 | $10.55 | $14.55 | 225,100 | — | — |
| 2023-04-21 | $10.63 | $14.66 | 264,600 | — | — |
| 2023-04-20 | $10.60 | $14.62 | 227,700 | — | — |
| 2023-04-19 | $10.65 | $14.69 | 250,400 | — | — |
| 2023-04-18 | $10.64 | $14.68 | 327,900 | — | — |
| 2023-04-17 | $10.86 | $14.98 | 255,600 | — | — |
| 2023-04-14 | $10.76 | $14.84 | 262,600 | — | — |
| 2023-04-13 | $10.89 | $15.02 | 332,600 | — | — |
| 2023-04-12 | $10.91 | $15.05 | 381,700 | — | — |
| 2023-04-11 | $11.14 | $15.37 | 485,300 | — | — |
| 2023-04-10 | $11.11 | $15.33 | 528,100 | — | — |
| 2023-04-06 | $10.97 | $15.13 | 570,300 | — | — |
| 2023-04-05 | $10.73 | $14.80 | 397,100 | — | — |
| 2023-04-04 | $10.55 | $14.55 | 530,600 | — | — |
| 2023-04-03 | $10.52 | $14.51 | 488,700 | — | — |
| 2023-03-31 | $10.70 | $14.76 | 688,100 | — | — |
| 2023-03-30 | $10.39 | $14.25 | 706,600 | — | — |
| 2023-03-29 | $10.29 | $14.11 | 643,500 | — | — |
| 2023-03-28 | $10.22 | $14.02 | 398,000 | — | — |
| 2023-03-27 | $10.15 | $13.92 | 488,500 | — | — |
| 2023-03-24 | $10.02 | $13.74 | 593,800 | — | — |
| 2023-03-23 | $9.85 | $13.51 | 1,228,500 | — | — |
| 2023-03-22 | $9.98 | $13.69 | 846,500 | — | — |
| 2023-03-21 | $10.17 | $13.95 | 949,000 | — | — |
| 2023-03-20 | $9.82 | $13.47 | 696,300 | — | — |
| 2023-03-17 | $9.66 | $13.25 | 1,119,500 | — | — |
| 2023-03-16 | $9.71 | $13.32 | 532,000 | — | — |
| 2023-03-15 | $9.85 | $13.51 | 445,200 | — | — |
| 2023-03-14 | $9.91 | $13.59 | 557,200 | — | — |
| 2023-03-13 | $9.77 | $13.40 | 870,700 | — | — |
| 2023-03-10 | $9.83 | $13.48 | 845,000 | — | — |
| 2023-03-09 | $10.29 | $14.11 | 473,300 | — | — |
| 2023-03-08 | $10.54 | $14.46 | 445,500 | — | — |
| 2023-03-07 | $10.41 | $14.28 | 898,300 | — | — |
| 2023-03-06 | $10.91 | $14.96 | 608,200 | — | — |
| 2023-03-03 | $10.91 | $14.96 | 658,900 | — | — |
| 2023-03-02 | $10.71 | $14.69 | 641,800 | — | — |
| 2023-03-01 | $10.66 | $14.62 | 708,900 | — | — |
| 2023-02-28 | $10.72 | $14.70 | 703,200 | — | — |
| 2023-02-27 | $10.51 | $14.41 | 767,600 | — | — |
| 2023-02-24 | $10.57 | $14.50 | 1,066,500 | — | — |
| 2023-02-23 | $10.57 | $14.50 | 2,195,500 | — | — |
| 2023-02-22 | $12.31 | $16.88 | 471,500 | — | — |
| 2023-02-21 | $12.20 | $16.73 | 320,700 | — | — |
| 2023-02-17 | $12.51 | $17.16 | 186,400 | — | — |
| 2023-02-16 | $12.57 | $17.24 | 190,700 | — | — |
| 2023-02-15 | $12.62 | $17.31 | 213,900 | — | — |
| 2023-02-14 | $12.52 | $17.17 | 331,900 | — | — |
| 2023-02-13 | $12.69 | $17.40 | 284,900 | — | — |
| 2023-02-10 | $12.78 | $17.53 | 227,600 | — | — |
| 2023-02-09 | $12.70 | $17.42 | 429,600 | — | — |
| 2023-02-08 | $12.77 | $17.51 | 225,400 | — | — |
| 2023-02-07 | $12.73 | $17.46 | 326,500 | — | — |
| 2023-02-06 | $12.79 | $17.54 | 274,200 | — | — |
| 2023-02-03 | $12.93 | $17.73 | 438,200 | — | — |
| 2023-02-02 | $12.89 | $17.68 | 385,300 | — | — |
| 2023-02-01 | $12.92 | $17.72 | 286,600 | — | — |
| 2023-01-31 | $12.88 | $17.66 | 302,600 | — | — |
| 2023-01-30 | $12.82 | $17.58 | 254,500 | — | — |
| 2023-01-27 | $12.97 | $17.79 | 229,200 | — | — |
| 2023-01-26 | $12.97 | $17.79 | 225,000 | — | — |
| 2023-01-25 | $12.98 | $17.80 | 282,300 | — | — |
| 2023-01-24 | $12.99 | $17.82 | 250,900 | — | — |
| 2023-01-23 | $13.15 | $18.03 | 317,800 | — | — |
| 2023-01-20 | $13.17 | $18.06 | 318,000 | — | — |
| 2023-01-19 | $13.17 | $18.06 | 211,100 | — | — |
| 2023-01-18 | $13.33 | $18.28 | 324,200 | — | — |
| 2023-01-17 | $13.49 | $18.50 | 454,900 | — | — |
| 2023-01-13 | $13.27 | $18.20 | 881,000 | — | — |
| 2023-01-12 | $12.93 | $17.73 | 216,600 | — | — |
| 2023-01-11 | $12.73 | $17.46 | 212,400 | — | — |
| 2023-01-10 | $12.56 | $17.23 | 200,600 | — | — |
| 2023-01-09 | $12.51 | $17.16 | 287,100 | — | — |
| 2023-01-06 | $12.80 | $17.55 | 157,000 | — | — |
| 2023-01-05 | $12.58 | $17.25 | 188,100 | — | — |
| 2023-01-04 | $12.63 | $17.32 | 183,200 | — | — |
| 2023-01-03 | $12.45 | $17.07 | 245,400 | — | — |