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
- 2018-10-30 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 | $13.33 | $13.33 | 200,600 | — | — |
| 2023-12-28 | $13.69 | $13.69 | 371,600 | — | — |
| 2023-12-27 | $14.13 | $14.13 | 674,200 | — | — |
| 2023-12-26 | $13.92 | $13.92 | 340,100 | — | — |
| 2023-12-22 | $13.81 | $13.81 | 225,900 | — | — |
| 2023-12-21 | $13.50 | $13.50 | 514,400 | — | — |
| 2023-12-20 | $13.13 | $13.13 | 242,300 | — | — |
| 2023-12-19 | $13.49 | $13.49 | 460,400 | — | — |
| 2023-12-18 | $13.51 | $13.51 | 267,700 | — | — |
| 2023-12-15 | $13.66 | $13.66 | 660,700 | — | — |
| 2023-12-14 | $13.79 | $13.79 | 482,600 | — | — |
| 2023-12-13 | $13.36 | $13.36 | 281,700 | — | — |
| 2023-12-12 | $12.72 | $12.72 | 194,500 | — | — |
| 2023-12-11 | $12.79 | $12.79 | 219,900 | — | — |
| 2023-12-08 | $12.99 | $12.99 | 324,300 | — | — |
| 2023-12-07 | $12.54 | $12.54 | 211,100 | — | — |
| 2023-12-06 | $12.51 | $12.51 | 218,900 | — | — |
| 2023-12-05 | $12.19 | $12.19 | 203,200 | — | — |
| 2023-12-04 | $12.55 | $12.55 | 482,200 | — | — |
| 2023-12-01 | $12.57 | $12.57 | 254,300 | — | — |
| 2023-11-30 | $12.68 | $12.68 | 303,200 | — | — |
| 2023-11-29 | $13.14 | $13.14 | 333,500 | — | — |
| 2023-11-28 | $12.79 | $12.79 | 189,000 | — | — |
| 2023-11-27 | $12.68 | $12.68 | 199,800 | — | — |
| 2023-11-24 | $12.76 | $12.76 | 120,000 | — | — |
| 2023-11-22 | $12.67 | $12.67 | 488,700 | — | — |
| 2023-11-21 | $11.79 | $11.79 | 183,200 | — | — |
| 2023-11-20 | $12.15 | $12.15 | 602,000 | — | — |
| 2023-11-17 | $12.20 | $12.20 | 437,400 | — | — |
| 2023-11-16 | $12.11 | $12.11 | 359,500 | — | — |
| 2023-11-15 | $11.82 | $11.82 | 336,800 | — | — |
| 2023-11-14 | $11.85 | $11.85 | 464,300 | — | — |
| 2023-11-13 | $11.02 | $11.02 | 273,800 | — | — |
| 2023-11-10 | $10.95 | $10.95 | 234,300 | — | — |
| 2023-11-09 | $11.05 | $11.05 | 217,400 | — | — |
| 2023-11-08 | $11.49 | $11.49 | 241,900 | — | — |
| 2023-11-07 | $11.61 | $11.61 | 304,900 | — | — |
| 2023-11-06 | $11.60 | $11.60 | 279,000 | — | — |
| 2023-11-03 | $11.91 | $11.91 | 554,000 | — | — |
| 2023-11-02 | $10.90 | $10.90 | 460,900 | — | — |
| 2023-11-01 | $10.22 | $10.22 | 252,500 | — | — |
| 2023-10-31 | $10.14 | $10.14 | 303,200 | — | — |
| 2023-10-30 | $10.07 | $10.07 | 270,200 | — | — |
| 2023-10-27 | $10.00 | $10.00 | 178,500 | — | — |
| 2023-10-26 | $10.26 | $10.26 | 238,700 | — | — |
| 2023-10-25 | $10.24 | $10.24 | 279,200 | — | — |
| 2023-10-24 | $10.71 | $10.71 | 302,900 | — | — |
| 2023-10-23 | $10.63 | $10.63 | 334,900 | — | — |
| 2023-10-20 | $11.07 | $11.07 | 271,500 | — | — |
| 2023-10-19 | $11.55 | $11.55 | 253,500 | — | — |
| 2023-10-18 | $12.00 | $12.00 | 325,200 | — | — |
| 2023-10-17 | $12.09 | $12.09 | 481,700 | — | — |
| 2023-10-16 | $11.82 | $11.82 | 372,000 | — | — |
| 2023-10-13 | $11.80 | $11.80 | 192,900 | — | — |
| 2023-10-12 | $12.18 | $12.18 | 410,800 | — | — |
| 2023-10-11 | $13.53 | $13.53 | 474,900 | — | — |
| 2023-10-10 | $13.28 | $13.28 | 423,100 | — | — |
| 2023-10-09 | $12.87 | $12.87 | 376,400 | — | — |
| 2023-10-06 | $12.63 | $12.63 | 478,700 | — | — |
| 2023-10-05 | $11.78 | $11.78 | 331,100 | — | — |
| 2023-10-04 | $11.92 | $11.92 | 258,000 | — | — |
| 2023-10-03 | $11.64 | $11.64 | 266,000 | — | — |
| 2023-10-02 | $12.03 | $12.03 | 293,600 | — | — |
| 2023-09-29 | $12.18 | $12.18 | 262,800 | — | — |
| 2023-09-28 | $11.80 | $11.80 | 213,300 | — | — |
| 2023-09-27 | $11.77 | $11.77 | 213,200 | — | — |
| 2023-09-26 | $11.74 | $11.74 | 423,100 | — | — |
| 2023-09-25 | $12.12 | $12.12 | 246,100 | — | — |
| 2023-09-22 | $11.94 | $11.94 | 277,400 | — | — |
| 2023-09-21 | $11.68 | $11.68 | 228,100 | — | — |
| 2023-09-20 | $11.96 | $11.96 | 225,900 | — | — |
| 2023-09-19 | $12.03 | $12.03 | 401,800 | — | — |
| 2023-09-18 | $11.79 | $11.79 | 373,800 | — | — |
| 2023-09-15 | $12.26 | $12.26 | 997,100 | — | — |
| 2023-09-14 | $11.97 | $11.97 | 313,400 | — | — |
| 2023-09-13 | $11.69 | $11.69 | 295,300 | — | — |
| 2023-09-12 | $11.97 | $11.97 | 286,200 | — | — |
| 2023-09-11 | $11.86 | $11.86 | 260,400 | — | — |
| 2023-09-08 | $11.84 | $11.84 | 353,500 | — | — |
| 2023-09-07 | $11.97 | $11.97 | 269,800 | — | — |
| 2023-09-06 | $11.84 | $11.84 | 368,000 | — | — |
| 2023-09-05 | $11.94 | $11.94 | 475,700 | — | — |
| 2023-09-01 | $11.79 | $11.79 | 317,900 | — | — |
| 2023-08-31 | $11.63 | $11.63 | 386,500 | — | — |
| 2023-08-30 | $11.94 | $11.94 | 343,700 | — | — |
| 2023-08-29 | $11.41 | $11.41 | 356,200 | — | — |
| 2023-08-28 | $11.27 | $11.27 | 170,200 | — | — |
| 2023-08-25 | $11.34 | $11.34 | 172,700 | — | — |
| 2023-08-24 | $11.00 | $11.00 | 235,200 | — | — |
| 2023-08-23 | $11.34 | $11.34 | 230,700 | — | — |
| 2023-08-22 | $11.33 | $11.33 | 357,700 | — | — |
| 2023-08-21 | $10.66 | $10.66 | 186,400 | — | — |
| 2023-08-18 | $10.59 | $10.59 | 329,500 | — | — |
| 2023-08-17 | $10.86 | $10.86 | 265,000 | — | — |
| 2023-08-16 | $11.07 | $11.07 | 264,400 | — | — |
| 2023-08-15 | $11.14 | $11.14 | 474,000 | — | — |
| 2023-08-14 | $11.46 | $11.46 | 438,200 | — | — |
| 2023-08-11 | $11.27 | $11.27 | 486,500 | — | — |
| 2023-08-10 | $11.05 | $11.05 | 455,000 | — | — |
| 2023-08-09 | $11.05 | $11.05 | 588,300 | — | — |
| 2023-08-08 | $11.03 | $11.03 | 598,300 | — | — |
| 2023-08-07 | $11.04 | $11.04 | 729,300 | — | — |
| 2023-08-04 | $11.32 | $11.32 | 935,900 | — | — |
| 2023-08-03 | $9.88 | $9.88 | 405,700 | — | — |
| 2023-08-02 | $9.68 | $9.68 | 451,900 | — | — |
| 2023-08-01 | $10.06 | $10.06 | 393,200 | — | — |
| 2023-07-31 | $10.42 | $10.42 | 445,200 | — | — |
| 2023-07-28 | $10.22 | $10.22 | 485,300 | — | — |
| 2023-07-27 | $10.12 | $10.12 | 302,600 | — | — |
| 2023-07-26 | $10.52 | $10.52 | 314,400 | — | — |
| 2023-07-25 | $10.40 | $10.40 | 238,200 | — | — |
| 2023-07-24 | $10.33 | $10.33 | 231,200 | — | — |
| 2023-07-21 | $10.48 | $10.48 | 268,000 | — | — |
| 2023-07-20 | $10.57 | $10.57 | 366,500 | — | — |
| 2023-07-19 | $10.99 | $10.99 | 315,000 | — | — |
| 2023-07-18 | $11.13 | $11.13 | 394,200 | — | — |
| 2023-07-17 | $11.09 | $11.09 | 523,400 | — | — |
| 2023-07-14 | $10.64 | $10.64 | 495,300 | — | — |
| 2023-07-13 | $10.79 | $10.79 | 387,000 | — | — |
| 2023-07-12 | $10.61 | $10.61 | 633,300 | — | — |
| 2023-07-11 | $10.31 | $10.31 | 259,400 | — | — |
| 2023-07-10 | $10.19 | $10.19 | 843,900 | — | — |
| 2023-07-07 | $9.99 | $9.99 | 399,000 | — | — |
| 2023-07-06 | $9.79 | $9.79 | 555,100 | — | — |
| 2023-07-05 | $9.60 | $9.60 | 972,600 | — | — |
| 2023-07-03 | $9.08 | $9.08 | 408,600 | — | — |
| 2023-06-30 | $9.25 | $9.25 | 413,100 | — | — |
| 2023-06-29 | $9.25 | $9.25 | 1,631,000 | — | — |
| 2023-06-28 | $8.87 | $8.87 | 627,400 | — | — |
| 2023-06-27 | $9.03 | $9.03 | 351,300 | — | — |
| 2023-06-26 | $8.98 | $8.98 | 524,000 | — | — |
| 2023-06-23 | $8.83 | $8.83 | 1,757,300 | — | — |
| 2023-06-22 | $9.32 | $9.32 | 364,700 | — | — |
| 2023-06-21 | $9.32 | $9.32 | 458,600 | — | — |
| 2023-06-20 | $9.62 | $9.62 | 454,900 | — | — |
| 2023-06-16 | $9.90 | $9.90 | 610,600 | — | — |
| 2023-06-15 | $9.89 | $9.89 | 456,500 | — | — |
| 2023-06-14 | $9.83 | $9.83 | 292,800 | — | — |
| 2023-06-13 | $10.00 | $10.00 | 625,100 | — | — |
| 2023-06-12 | $10.03 | $10.03 | 387,000 | — | — |
| 2023-06-09 | $9.76 | $9.76 | 421,100 | — | — |
| 2023-06-08 | $9.55 | $9.55 | 550,300 | — | — |
| 2023-06-07 | $9.89 | $9.89 | 1,886,500 | — | — |
| 2023-06-06 | $9.00 | $9.00 | 598,800 | — | — |
| 2023-06-05 | $8.75 | $8.75 | 535,800 | — | — |
| 2023-06-02 | $9.81 | $9.81 | 363,800 | — | — |
| 2023-06-01 | $9.40 | $9.40 | 412,600 | — | — |
| 2023-05-31 | $9.60 | $9.60 | 1,731,500 | — | — |
| 2023-05-30 | $9.05 | $9.05 | 291,300 | — | — |
| 2023-05-26 | $9.05 | $9.05 | 437,200 | — | — |
| 2023-05-25 | $8.93 | $8.93 | 1,129,500 | — | — |
| 2023-05-24 | $8.91 | $8.91 | 251,200 | — | — |
| 2023-05-23 | $8.92 | $8.92 | 576,000 | — | — |
| 2023-05-22 | $8.81 | $8.81 | 653,600 | — | — |
| 2023-05-19 | $8.38 | $8.38 | 692,100 | — | — |
| 2023-05-18 | $8.20 | $8.20 | 446,900 | — | — |
| 2023-05-17 | $8.22 | $8.22 | 448,300 | — | — |
| 2023-05-16 | $8.09 | $8.09 | 563,700 | — | — |
| 2023-05-15 | $8.31 | $8.31 | 631,500 | — | — |
| 2023-05-12 | $8.46 | $8.46 | 380,000 | — | — |
| 2023-05-11 | $8.29 | $8.29 | 590,300 | — | — |
| 2023-05-10 | $8.48 | $8.48 | 924,300 | — | — |
| 2023-05-09 | $8.53 | $8.53 | 524,500 | — | — |
| 2023-05-08 | $8.59 | $8.59 | 1,152,800 | — | — |
| 2023-05-05 | $9.04 | $9.04 | 2,408,700 | — | — |
| 2023-05-04 | $11.30 | $11.30 | 267,400 | — | — |
| 2023-05-03 | $11.38 | $11.38 | 254,000 | — | — |
| 2023-05-02 | $11.22 | $11.22 | 226,200 | — | — |
| 2023-05-01 | $11.41 | $11.41 | 288,500 | — | — |
| 2023-04-28 | $10.87 | $10.87 | 258,100 | — | — |
| 2023-04-27 | $10.87 | $10.87 | 298,700 | — | — |
| 2023-04-26 | $11.14 | $11.14 | 179,200 | — | — |
| 2023-04-25 | $11.17 | $11.17 | 194,100 | — | — |
| 2023-04-24 | $11.42 | $11.42 | 211,500 | — | — |
| 2023-04-21 | $11.60 | $11.60 | 345,400 | — | — |
| 2023-04-20 | $11.88 | $11.88 | 282,100 | — | — |
| 2023-04-19 | $11.65 | $11.65 | 386,500 | — | — |
| 2023-04-18 | $12.88 | $12.88 | 386,400 | — | — |
| 2023-04-17 | $12.60 | $12.60 | 545,600 | — | — |
| 2023-04-14 | $12.41 | $12.41 | 389,900 | — | — |
| 2023-04-13 | $12.10 | $12.10 | 287,800 | — | — |
| 2023-04-12 | $11.90 | $11.90 | 546,200 | — | — |
| 2023-04-11 | $11.73 | $11.73 | 484,400 | — | — |
| 2023-04-10 | $11.88 | $11.88 | 375,600 | — | — |
| 2023-04-06 | $11.47 | $11.47 | 226,100 | — | — |
| 2023-04-05 | $11.26 | $11.26 | 253,900 | — | — |
| 2023-04-04 | $11.43 | $11.43 | 352,000 | — | — |
| 2023-04-03 | $11.56 | $11.56 | 318,800 | — | — |
| 2023-03-31 | $11.46 | $11.46 | 557,300 | — | — |
| 2023-03-30 | $11.06 | $11.06 | 205,500 | — | — |
| 2023-03-29 | $10.90 | $10.90 | 204,900 | — | — |
| 2023-03-28 | $10.85 | $10.85 | 219,500 | — | — |
| 2023-03-27 | $11.02 | $11.02 | 296,000 | — | — |
| 2023-03-24 | $10.70 | $10.70 | 375,200 | — | — |
| 2023-03-23 | $10.94 | $10.94 | 411,700 | — | — |
| 2023-03-22 | $10.51 | $10.51 | 511,800 | — | — |
| 2023-03-21 | $10.72 | $10.72 | 344,200 | — | — |
| 2023-03-20 | $10.12 | $10.12 | 321,100 | — | — |
| 2023-03-17 | $10.02 | $10.02 | 696,600 | — | — |
| 2023-03-16 | $10.27 | $10.27 | 273,200 | — | — |
| 2023-03-15 | $10.03 | $10.03 | 384,500 | — | — |
| 2023-03-14 | $10.11 | $10.11 | 319,800 | — | — |
| 2023-03-13 | $9.92 | $9.92 | 363,300 | — | — |
| 2023-03-10 | $10.20 | $10.20 | 453,600 | — | — |
| 2023-03-09 | $10.98 | $10.98 | 569,600 | — | — |
| 2023-03-08 | $11.62 | $11.62 | 301,000 | — | — |
| 2023-03-07 | $11.91 | $11.91 | 500,200 | — | — |
| 2023-03-06 | $12.17 | $12.17 | 209,200 | — | — |
| 2023-03-03 | $11.99 | $11.99 | 162,100 | — | — |
| 2023-03-02 | $11.89 | $11.89 | 221,100 | — | — |
| 2023-03-01 | $11.84 | $11.84 | 253,400 | — | — |
| 2023-02-28 | $11.65 | $11.65 | 508,100 | — | — |
| 2023-02-27 | $12.14 | $12.14 | 342,000 | — | — |
| 2023-02-24 | $12.34 | $12.34 | 541,900 | — | — |
| 2023-02-23 | $12.11 | $12.11 | 437,600 | — | — |
| 2023-02-22 | $11.87 | $11.87 | 487,200 | — | — |
| 2023-02-21 | $11.97 | $11.97 | 793,800 | — | — |
| 2023-02-17 | $12.46 | $12.46 | 565,100 | — | — |
| 2023-02-16 | $12.71 | $12.71 | 571,400 | — | — |
| 2023-02-15 | $13.14 | $13.14 | 404,000 | — | — |
| 2023-02-14 | $12.93 | $12.93 | 543,400 | — | — |
| 2023-02-13 | $13.02 | $13.02 | 480,300 | — | — |
| 2023-02-10 | $12.85 | $12.85 | 286,200 | — | — |
| 2023-02-09 | $12.73 | $12.73 | 226,700 | — | — |
| 2023-02-08 | $13.25 | $13.25 | 338,400 | — | — |
| 2023-02-07 | $13.26 | $13.26 | 278,800 | — | — |
| 2023-02-06 | $12.81 | $12.81 | 238,000 | — | — |
| 2023-02-03 | $13.35 | $13.35 | 402,000 | — | — |
| 2023-02-02 | $13.96 | $13.96 | 360,700 | — | — |
| 2023-02-01 | $13.24 | $13.24 | 413,700 | — | — |
| 2023-01-31 | $12.52 | $12.52 | 442,700 | — | — |
| 2023-01-30 | $12.50 | $12.50 | 383,800 | — | — |
| 2023-01-27 | $12.28 | $12.28 | 174,000 | — | — |
| 2023-01-26 | $12.24 | $12.24 | 255,400 | — | — |
| 2023-01-25 | $11.69 | $11.69 | 309,200 | — | — |
| 2023-01-24 | $11.96 | $11.96 | 362,600 | — | — |
| 2023-01-23 | $13.06 | $13.06 | 369,800 | — | — |
| 2023-01-20 | $12.29 | $12.29 | 311,100 | — | — |
| 2023-01-19 | $11.92 | $11.92 | 267,700 | — | — |
| 2023-01-18 | $12.13 | $12.13 | 361,600 | — | — |
| 2023-01-17 | $12.37 | $12.37 | 574,600 | — | — |
| 2023-01-13 | $11.71 | $11.71 | 272,200 | — | — |
| 2023-01-12 | $11.69 | $11.69 | 524,500 | — | — |
| 2023-01-11 | $10.70 | $10.70 | 307,300 | — | — |
| 2023-01-10 | $10.82 | $10.82 | 314,700 | — | — |
| 2023-01-09 | $10.97 | $10.97 | 879,900 | — | — |
| 2023-01-06 | $10.68 | $10.68 | 738,600 | — | — |
| 2023-01-05 | $10.71 | $10.71 | 475,200 | — | — |
| 2023-01-04 | $11.60 | $11.60 | 351,000 | — | — |
| 2023-01-03 | $11.23 | $11.23 | 348,200 | — | — |