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
- 2014-06-12 to 2026-09-01
- 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 | $11.73 | $15.90 | 12,800 | — | — |
| 2023-12-28 | $11.79 | $15.98 | 11,800 | — | — |
| 2023-12-27 | $11.77 | $15.96 | 30,000 | — | — |
| 2023-12-26 | $11.78 | $15.97 | 10,100 | — | — |
| 2023-12-22 | $11.64 | $15.78 | 14,700 | — | — |
| 2023-12-21 | $11.69 | $15.85 | 48,800 | — | — |
| 2023-12-20 | $11.50 | $15.59 | 15,500 | — | — |
| 2023-12-19 | $11.38 | $15.43 | 14,000 | — | — |
| 2023-12-18 | $11.25 | $15.25 | 7,600 | — | — |
| 2023-12-15 | $11.24 | $15.24 | 6,800 | — | — |
| 2023-12-14 | $11.21 | $15.20 | 53,400 | — | — |
| 2023-12-13 | $11.15 | $14.90 | 24,800 | — | — |
| 2023-12-12 | $10.88 | $14.54 | 7,800 | — | — |
| 2023-12-11 | $10.94 | $14.62 | 11,500 | — | — |
| 2023-12-08 | $10.84 | $14.48 | 3,000 | — | — |
| 2023-12-07 | $10.84 | $14.48 | 8,100 | — | — |
| 2023-12-06 | $10.74 | $14.35 | 15,300 | — | — |
| 2023-12-05 | $10.80 | $14.43 | 8,600 | — | — |
| 2023-12-04 | $10.93 | $14.60 | 14,700 | — | — |
| 2023-12-01 | $11.00 | $14.70 | 15,000 | — | — |
| 2023-11-30 | $10.73 | $14.34 | 11,300 | — | — |
| 2023-11-29 | $10.70 | $14.30 | 15,100 | — | — |
| 2023-11-28 | $10.75 | $14.36 | 19,500 | — | — |
| 2023-11-27 | $10.74 | $14.35 | 8,300 | — | — |
| 2023-11-24 | $10.73 | $14.34 | 1,600 | — | — |
| 2023-11-22 | $10.63 | $14.20 | 3,500 | — | — |
| 2023-11-21 | $10.57 | $14.12 | 9,800 | — | — |
| 2023-11-20 | $10.70 | $14.30 | 6,700 | — | — |
| 2023-11-17 | $10.62 | $14.19 | 7,700 | — | — |
| 2023-11-16 | $10.58 | $14.14 | 22,200 | — | — |
| 2023-11-15 | $10.76 | $14.38 | 5,600 | — | — |
| 2023-11-14 | $10.63 | $14.20 | 28,200 | — | — |
| 2023-11-13 | $10.25 | $13.70 | 12,800 | — | — |
| 2023-11-10 | $10.29 | $13.75 | 5,400 | — | — |
| 2023-11-09 | $10.17 | $13.59 | 10,800 | — | — |
| 2023-11-08 | $10.27 | $13.72 | 15,700 | — | — |
| 2023-11-07 | $10.31 | $13.78 | 14,100 | — | — |
| 2023-11-06 | $10.38 | $13.87 | 22,600 | — | — |
| 2023-11-03 | $10.51 | $14.04 | 10,300 | — | — |
| 2023-11-02 | $10.13 | $13.53 | 21,900 | — | — |
| 2023-11-01 | $9.79 | $13.08 | 19,400 | — | — |
| 2023-10-31 | $9.63 | $12.87 | 16,100 | — | — |
| 2023-10-30 | $9.52 | $12.72 | 54,200 | — | — |
| 2023-10-27 | $9.51 | $12.71 | 16,700 | — | — |
| 2023-10-26 | $9.61 | $12.84 | 17,200 | — | — |
| 2023-10-25 | $9.55 | $12.76 | 25,800 | — | — |
| 2023-10-24 | $9.82 | $13.12 | 6,600 | — | — |
| 2023-10-23 | $9.81 | $13.11 | 15,400 | — | — |
| 2023-10-20 | $9.87 | $13.19 | 6,700 | — | — |
| 2023-10-19 | $10.00 | $13.36 | 37,200 | — | — |
| 2023-10-18 | $10.03 | $13.40 | 27,900 | — | — |
| 2023-10-17 | $10.13 | $13.53 | 29,300 | — | — |
| 2023-10-16 | $10.13 | $13.53 | 19,200 | — | — |
| 2023-10-13 | $10.10 | $13.49 | 10,600 | — | — |
| 2023-10-12 | $10.17 | $13.59 | 11,700 | — | — |
| 2023-10-11 | $10.39 | $13.88 | 4,400 | — | — |
| 2023-10-10 | $10.38 | $13.87 | 15,000 | — | — |
| 2023-10-09 | $10.26 | $13.71 | 3,100 | — | — |
| 2023-10-06 | $10.24 | $13.68 | 16,700 | — | — |
| 2023-10-05 | $10.15 | $13.56 | 4,200 | — | — |
| 2023-10-04 | $10.11 | $13.51 | 15,900 | — | — |
| 2023-10-03 | $10.15 | $13.56 | 18,500 | — | — |
| 2023-10-02 | $10.31 | $13.78 | 10,400 | — | — |
| 2023-09-29 | $10.36 | $13.84 | 4,700 | — | — |
| 2023-09-28 | $10.44 | $13.95 | 17,000 | — | — |
| 2023-09-27 | $10.39 | $13.88 | 7,900 | — | — |
| 2023-09-26 | $10.32 | $13.79 | 15,500 | — | — |
| 2023-09-25 | $10.56 | $14.11 | 27,200 | — | — |
| 2023-09-22 | $10.66 | $14.24 | 8,600 | — | — |
| 2023-09-21 | $10.70 | $14.30 | 11,000 | — | — |
| 2023-09-20 | $10.80 | $14.43 | 13,000 | — | — |
| 2023-09-19 | $10.85 | $14.50 | 12,700 | — | — |
| 2023-09-18 | $10.88 | $14.54 | 10,000 | — | — |
| 2023-09-15 | $10.95 | $14.63 | 13,300 | — | — |
| 2023-09-14 | $10.93 | $14.60 | 22,700 | — | — |
| 2023-09-13 | $11.06 | $14.56 | 29,500 | — | — |
| 2023-09-12 | $11.17 | $14.71 | 11,000 | — | — |
| 2023-09-11 | $11.22 | $14.77 | 17,600 | — | — |
| 2023-09-08 | $11.24 | $14.80 | 15,500 | — | — |
| 2023-09-07 | $11.31 | $14.89 | 12,900 | — | — |
| 2023-09-06 | $11.42 | $15.04 | 22,800 | — | — |
| 2023-09-05 | $11.53 | $15.18 | 31,300 | — | — |
| 2023-09-01 | $11.62 | $15.30 | 1,000 | — | — |
| 2023-08-31 | $11.62 | $15.30 | 7,100 | — | — |
| 2023-08-30 | $11.63 | $15.31 | 15,800 | — | — |
| 2023-08-29 | $11.60 | $15.27 | 16,200 | — | — |
| 2023-08-28 | $11.49 | $15.13 | 7,400 | — | — |
| 2023-08-25 | $11.44 | $15.06 | 16,500 | — | — |
| 2023-08-24 | $11.32 | $14.91 | 8,400 | — | — |
| 2023-08-23 | $11.50 | $15.14 | 20,500 | — | — |
| 2023-08-22 | $11.43 | $15.05 | 7,000 | — | — |
| 2023-08-21 | $11.55 | $15.21 | 18,800 | — | — |
| 2023-08-18 | $11.59 | $15.26 | 5,100 | — | — |
| 2023-08-17 | $11.64 | $15.33 | 7,500 | — | — |
| 2023-08-16 | $11.75 | $15.47 | 6,900 | — | — |
| 2023-08-15 | $11.83 | $15.58 | 7,900 | — | — |
| 2023-08-14 | $11.98 | $15.78 | 9,500 | — | — |
| 2023-08-11 | $12.02 | $15.83 | 2,700 | — | — |
| 2023-08-10 | $12.09 | $15.92 | 5,800 | — | — |
| 2023-08-09 | $12.10 | $15.93 | 4,100 | — | — |
| 2023-08-08 | $12.06 | $15.88 | 3,000 | — | — |
| 2023-08-07 | $12.20 | $16.06 | 10,100 | — | — |
| 2023-08-04 | $12.12 | $15.96 | 4,900 | — | — |
| 2023-08-03 | $12.01 | $15.81 | 7,800 | — | — |
| 2023-08-02 | $12.08 | $15.91 | 4,200 | — | — |
| 2023-08-01 | $12.20 | $16.06 | 4,100 | — | — |
| 2023-07-31 | $12.27 | $16.16 | 1,900 | — | — |
| 2023-07-28 | $12.24 | $16.12 | 4,100 | — | — |
| 2023-07-27 | $12.15 | $16.00 | 6,800 | — | — |
| 2023-07-26 | $12.26 | $16.14 | 3,600 | — | — |
| 2023-07-25 | $12.23 | $16.10 | 8,100 | — | — |
| 2023-07-24 | $12.18 | $16.04 | 43,300 | — | — |
| 2023-07-21 | $12.21 | $16.08 | 34,600 | — | — |
| 2023-07-20 | $12.24 | $16.12 | 17,100 | — | — |
| 2023-07-19 | $12.29 | $16.18 | 18,900 | — | — |
| 2023-07-18 | $12.31 | $16.21 | 12,900 | — | — |
| 2023-07-17 | $12.24 | $16.12 | 12,000 | — | — |
| 2023-07-14 | $12.18 | $16.04 | 29,800 | — | — |
| 2023-07-13 | $12.42 | $16.35 | 1,100 | — | — |
| 2023-07-12 | $12.33 | $16.24 | 5,700 | — | — |
| 2023-07-11 | $12.07 | $15.89 | 2,000 | — | — |
| 2023-07-10 | $11.98 | $15.78 | 5,000 | — | — |
| 2023-07-07 | $11.84 | $15.59 | 2,800 | — | — |
| 2023-07-06 | $11.76 | $15.49 | 15,200 | — | — |
| 2023-07-05 | $11.86 | $15.62 | 17,300 | — | — |
| 2023-07-03 | $11.95 | $15.74 | 1,700 | — | — |
| 2023-06-30 | $11.98 | $15.78 | 6,400 | — | — |
| 2023-06-29 | $11.77 | $15.50 | 6,000 | — | — |
| 2023-06-28 | $11.70 | $15.41 | 17,200 | — | — |
| 2023-06-27 | $11.69 | $15.39 | 4,700 | — | — |
| 2023-06-26 | $11.51 | $15.16 | 10,800 | — | — |
| 2023-06-23 | $11.59 | $15.26 | 6,900 | — | — |
| 2023-06-22 | $11.64 | $15.33 | 13,900 | — | — |
| 2023-06-21 | $11.68 | $15.38 | 6,800 | — | — |
| 2023-06-20 | $11.65 | $15.34 | 15,900 | — | — |
| 2023-06-16 | $11.72 | $15.43 | 3,000 | — | — |
| 2023-06-15 | $11.75 | $15.47 | 7,700 | — | — |
| 2023-06-14 | $11.67 | $15.37 | 38,200 | — | — |
| 2023-06-13 | $11.84 | $15.38 | 25,300 | — | — |
| 2023-06-12 | $11.71 | $15.21 | 10,400 | — | — |
| 2023-06-09 | $11.64 | $15.12 | 17,700 | — | — |
| 2023-06-08 | $11.63 | $15.11 | 13,400 | — | — |
| 2023-06-07 | $11.55 | $15.00 | 23,700 | — | — |
| 2023-06-06 | $11.38 | $14.78 | 21,100 | — | — |
| 2023-06-05 | $11.30 | $14.68 | 12,800 | — | — |
| 2023-06-02 | $11.37 | $14.77 | 15,200 | — | — |
| 2023-06-01 | $11.17 | $14.51 | 15,700 | — | — |
| 2023-05-31 | $11.36 | $14.76 | 47,500 | — | — |
| 2023-05-30 | $11.11 | $14.43 | 8,500 | — | — |
| 2023-05-26 | $11.09 | $14.41 | 13,600 | — | — |
| 2023-05-25 | $11.02 | $14.31 | 24,000 | — | — |
| 2023-05-24 | $11.06 | $14.37 | 14,600 | — | — |
| 2023-05-23 | $11.21 | $14.56 | 9,700 | — | — |
| 2023-05-22 | $11.35 | $14.74 | 10,400 | — | — |
| 2023-05-19 | $11.29 | $14.67 | 40,400 | — | — |
| 2023-05-18 | $11.43 | $14.85 | 5,800 | — | — |
| 2023-05-17 | $11.34 | $14.73 | 13,000 | — | — |
| 2023-05-16 | $11.26 | $14.63 | 7,700 | — | — |
| 2023-05-15 | $11.35 | $14.74 | 6,100 | — | — |
| 2023-05-12 | $11.25 | $14.61 | 5,500 | — | — |
| 2023-05-11 | $11.30 | $14.68 | 18,000 | — | — |
| 2023-05-10 | $11.40 | $14.81 | 13,700 | — | — |
| 2023-05-09 | $11.44 | $14.86 | 6,000 | — | — |
| 2023-05-08 | $11.50 | $14.94 | 5,200 | — | — |
| 2023-05-05 | $11.53 | $14.98 | 14,600 | — | — |
| 2023-05-04 | $11.38 | $14.78 | 22,700 | — | — |
| 2023-05-03 | $11.48 | $14.91 | 10,300 | — | — |
| 2023-05-02 | $11.44 | $14.86 | 9,100 | — | — |
| 2023-05-01 | $11.62 | $15.09 | 11,500 | — | — |
| 2023-04-28 | $11.54 | $14.99 | 13,100 | — | — |
| 2023-04-27 | $11.48 | $14.91 | 18,500 | — | — |
| 2023-04-26 | $11.34 | $14.73 | 9,700 | — | — |
| 2023-04-25 | $11.41 | $14.82 | 6,300 | — | — |
| 2023-04-24 | $11.58 | $15.04 | 8,500 | — | — |
| 2023-04-21 | $11.53 | $14.98 | 3,400 | — | — |
| 2023-04-20 | $11.58 | $15.04 | 14,700 | — | — |
| 2023-04-19 | $11.65 | $15.13 | 14,600 | — | — |
| 2023-04-18 | $11.70 | $15.20 | 8,500 | — | — |
| 2023-04-17 | $11.66 | $15.15 | 11,500 | — | — |
| 2023-04-14 | $11.56 | $15.02 | 13,200 | — | — |
| 2023-04-13 | $11.67 | $15.16 | 10,000 | — | — |
| 2023-04-12 | $11.52 | $14.96 | 20,100 | — | — |
| 2023-04-11 | $11.49 | $14.93 | 10,300 | — | — |
| 2023-04-10 | $11.36 | $14.76 | 8,600 | — | — |
| 2023-04-06 | $11.23 | $14.59 | 11,900 | — | — |
| 2023-04-05 | $11.20 | $14.55 | 39,000 | — | — |
| 2023-04-04 | $11.40 | $14.81 | 27,800 | — | — |
| 2023-04-03 | $11.66 | $15.15 | 12,600 | — | — |
| 2023-03-31 | $11.64 | $15.12 | 8,600 | — | — |
| 2023-03-30 | $11.49 | $14.93 | 6,400 | — | — |
| 2023-03-29 | $11.31 | $14.69 | 10,200 | — | — |
| 2023-03-28 | $11.19 | $14.54 | 5,600 | — | — |
| 2023-03-27 | $11.20 | $14.55 | 16,900 | — | — |
| 2023-03-24 | $11.07 | $14.38 | 43,600 | — | — |
| 2023-03-23 | $11.27 | $14.64 | 10,900 | — | — |
| 2023-03-22 | $11.31 | $14.69 | 5,600 | — | — |
| 2023-03-21 | $11.30 | $14.68 | 6,000 | — | — |
| 2023-03-20 | $11.12 | $14.44 | 7,500 | — | — |
| 2023-03-17 | $10.98 | $14.26 | 2,500 | — | — |
| 2023-03-16 | $11.26 | $14.63 | 10,400 | — | — |
| 2023-03-15 | $11.34 | $14.52 | 9,300 | — | — |
| 2023-03-14 | $11.61 | $14.87 | 10,300 | — | — |
| 2023-03-13 | $11.51 | $14.74 | 9,200 | — | — |
| 2023-03-10 | $11.77 | $15.07 | 2,500 | — | — |
| 2023-03-09 | $12.09 | $15.48 | 6,300 | — | — |
| 2023-03-08 | $12.22 | $15.65 | 1,300 | — | — |
| 2023-03-07 | $12.21 | $15.64 | 8,500 | — | — |
| 2023-03-06 | $12.45 | $15.94 | 10,300 | — | — |
| 2023-03-03 | $12.54 | $16.06 | 3,600 | — | — |
| 2023-03-02 | $12.38 | $15.85 | 10,600 | — | — |
| 2023-03-01 | $12.33 | $15.79 | 8,600 | — | — |
| 2023-02-28 | $12.34 | $15.80 | 5,400 | — | — |
| 2023-02-27 | $12.33 | $15.79 | 11,200 | — | — |
| 2023-02-24 | $12.24 | $15.68 | 4,800 | — | — |
| 2023-02-23 | $12.44 | $15.93 | 9,100 | — | — |
| 2023-02-22 | $12.35 | $15.82 | 8,600 | — | — |
| 2023-02-21 | $12.42 | $15.91 | 24,100 | — | — |
| 2023-02-17 | $12.78 | $16.37 | 4,000 | — | — |
| 2023-02-16 | $12.72 | $16.29 | 5,200 | — | — |
| 2023-02-15 | $12.75 | $16.33 | 7,900 | — | — |
| 2023-02-14 | $12.70 | $16.26 | 13,700 | — | — |
| 2023-02-13 | $12.70 | $16.26 | 5,200 | — | — |
| 2023-02-10 | $12.59 | $16.12 | 13,900 | — | — |
| 2023-02-09 | $12.64 | $16.19 | 5,100 | — | — |
| 2023-02-08 | $12.75 | $16.33 | 4,800 | — | — |
| 2023-02-07 | $12.96 | $16.60 | 10,200 | — | — |
| 2023-02-06 | $12.69 | $16.25 | 12,200 | — | — |
| 2023-02-03 | $12.76 | $16.34 | 13,200 | — | — |
| 2023-02-02 | $12.95 | $16.58 | 15,100 | — | — |
| 2023-02-01 | $12.90 | $16.52 | 13,500 | — | — |
| 2023-01-31 | $12.67 | $16.23 | 10,800 | — | — |
| 2023-01-30 | $12.47 | $15.97 | 9,900 | — | — |
| 2023-01-27 | $12.50 | $16.01 | 9,100 | — | — |
| 2023-01-26 | $12.42 | $15.91 | 17,500 | — | — |
| 2023-01-25 | $12.36 | $15.83 | 5,100 | — | — |
| 2023-01-24 | $12.46 | $15.96 | 11,900 | — | — |
| 2023-01-23 | $12.36 | $15.83 | 7,700 | — | — |
| 2023-01-20 | $12.22 | $15.65 | 5,500 | — | — |
| 2023-01-19 | $12.09 | $15.48 | 8,000 | — | — |
| 2023-01-18 | $12.20 | $15.62 | 17,500 | — | — |
| 2023-01-17 | $12.12 | $15.52 | 5,900 | — | — |
| 2023-01-13 | $12.17 | $15.59 | 15,700 | — | — |
| 2023-01-12 | $12.13 | $15.53 | 13,400 | — | — |
| 2023-01-11 | $11.93 | $15.28 | 20,200 | — | — |
| 2023-01-10 | $11.82 | $15.14 | 10,300 | — | — |
| 2023-01-09 | $11.69 | $14.97 | 11,800 | — | — |
| 2023-01-06 | $11.76 | $15.06 | 7,600 | — | — |
| 2023-01-05 | $11.37 | $14.56 | 5,700 | — | — |
| 2023-01-04 | $11.46 | $14.68 | 8,100 | — | — |
| 2023-01-03 | $11.35 | $14.54 | 8,800 | — | — |