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
- 2018-01-25 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 | $13.42 | $13.42 | 1,737,700 | — | — |
| 2023-12-28 | $13.47 | $13.47 | 1,104,700 | — | — |
| 2023-12-27 | $13.49 | $13.49 | 1,426,300 | — | — |
| 2023-12-26 | $13.45 | $13.45 | 1,333,600 | — | — |
| 2023-12-22 | $13.35 | $13.35 | 4,236,100 | — | — |
| 2023-12-21 | $13.08 | $13.08 | 1,538,100 | — | — |
| 2023-12-20 | $12.64 | $12.64 | 2,931,300 | — | — |
| 2023-12-19 | $12.69 | $12.69 | 1,306,300 | — | — |
| 2023-12-18 | $12.43 | $12.43 | 2,138,500 | — | — |
| 2023-12-15 | $12.49 | $12.49 | 2,379,000 | — | — |
| 2023-12-14 | $12.59 | $12.59 | 3,323,900 | — | — |
| 2023-12-13 | $12.06 | $12.06 | 2,845,100 | — | — |
| 2023-12-12 | $12.08 | $12.08 | 2,925,300 | — | — |
| 2023-12-11 | $11.79 | $11.79 | 3,150,000 | — | — |
| 2023-12-08 | $11.72 | $11.72 | 9,861,400 | — | — |
| 2023-12-07 | $12.25 | $12.25 | 2,120,300 | — | — |
| 2023-12-06 | $12.18 | $12.18 | 736,900 | — | — |
| 2023-12-05 | $12.22 | $12.22 | 940,500 | — | — |
| 2023-12-04 | $12.55 | $12.55 | 1,434,600 | — | — |
| 2023-12-01 | $12.60 | $12.60 | 1,729,400 | — | — |
| 2023-11-30 | $12.26 | $12.26 | 1,484,000 | — | — |
| 2023-11-29 | $12.32 | $12.32 | 967,200 | — | — |
| 2023-11-28 | $12.24 | $12.24 | 1,358,300 | — | — |
| 2023-11-27 | $12.28 | $12.28 | 1,692,300 | — | — |
| 2023-11-24 | $12.23 | $12.23 | 373,700 | — | — |
| 2023-11-22 | $12.14 | $12.14 | 1,059,300 | — | — |
| 2023-11-21 | $12.13 | $12.13 | 972,600 | — | — |
| 2023-11-20 | $12.13 | $12.13 | 927,100 | — | — |
| 2023-11-17 | $12.05 | $12.05 | 1,026,600 | — | — |
| 2023-11-16 | $11.91 | $11.91 | 1,088,000 | — | — |
| 2023-11-15 | $11.88 | $11.88 | 1,059,400 | — | — |
| 2023-11-14 | $11.80 | $11.80 | 1,380,900 | — | — |
| 2023-11-13 | $11.30 | $11.30 | 648,500 | — | — |
| 2023-11-10 | $11.37 | $11.37 | 808,700 | — | — |
| 2023-11-09 | $11.18 | $11.18 | 1,692,100 | — | — |
| 2023-11-08 | $11.25 | $11.25 | 1,027,100 | — | — |
| 2023-11-07 | $11.34 | $11.34 | 1,182,700 | — | — |
| 2023-11-06 | $11.28 | $11.28 | 1,298,100 | — | — |
| 2023-11-03 | $11.63 | $11.63 | 2,695,100 | — | — |
| 2023-11-02 | $11.13 | $11.13 | 1,158,500 | — | — |
| 2023-11-01 | $10.86 | $10.86 | 1,867,800 | — | — |
| 2023-10-31 | $10.92 | $10.92 | 1,059,400 | — | — |
| 2023-10-30 | $10.93 | $10.93 | 1,323,900 | — | — |
| 2023-10-27 | $10.75 | $10.75 | 909,300 | — | — |
| 2023-10-26 | $10.80 | $10.80 | 868,100 | — | — |
| 2023-10-25 | $10.86 | $10.86 | 887,700 | — | — |
| 2023-10-24 | $11.06 | $11.06 | 969,800 | — | — |
| 2023-10-23 | $11.07 | $11.07 | 1,097,500 | — | — |
| 2023-10-20 | $11.11 | $11.11 | 2,099,800 | — | — |
| 2023-10-19 | $11.08 | $11.08 | 1,435,800 | — | — |
| 2023-10-18 | $11.10 | $11.10 | 1,051,900 | — | — |
| 2023-10-17 | $11.46 | $11.46 | 1,295,100 | — | — |
| 2023-10-16 | $11.20 | $11.20 | 2,250,000 | — | — |
| 2023-10-13 | $11.12 | $11.12 | 1,219,500 | — | — |
| 2023-10-12 | $11.21 | $11.21 | 700,700 | — | — |
| 2023-10-11 | $11.45 | $11.45 | 816,700 | — | — |
| 2023-10-10 | $11.41 | $11.41 | 964,200 | — | — |
| 2023-10-09 | $11.36 | $11.36 | 1,064,800 | — | — |
| 2023-10-06 | $11.37 | $11.37 | 1,821,500 | — | — |
| 2023-10-05 | $11.32 | $11.32 | 1,664,400 | — | — |
| 2023-10-04 | $11.45 | $11.45 | 4,435,000 | — | — |
| 2023-10-03 | $11.39 | $11.39 | 2,864,500 | — | — |
| 2023-10-02 | $11.47 | $11.47 | 2,825,900 | — | — |
| 2023-09-29 | $11.61 | $11.61 | 2,241,300 | — | — |
| 2023-09-28 | $11.71 | $11.71 | 1,353,700 | — | — |
| 2023-09-27 | $11.71 | $11.71 | 2,007,900 | — | — |
| 2023-09-26 | $11.57 | $11.57 | 1,878,100 | — | — |
| 2023-09-25 | $11.72 | $11.72 | 1,504,000 | — | — |
| 2023-09-22 | $11.56 | $11.56 | 793,900 | — | — |
| 2023-09-21 | $11.61 | $11.61 | 842,300 | — | — |
| 2023-09-20 | $11.70 | $11.70 | 721,500 | — | — |
| 2023-09-19 | $11.74 | $11.74 | 1,134,300 | — | — |
| 2023-09-18 | $11.69 | $11.69 | 1,620,600 | — | — |
| 2023-09-15 | $11.67 | $11.67 | 7,513,400 | — | — |
| 2023-09-14 | $11.52 | $11.52 | 1,413,800 | — | — |
| 2023-09-13 | $11.47 | $11.47 | 975,100 | — | — |
| 2023-09-12 | $11.73 | $11.73 | 1,308,600 | — | — |
| 2023-09-11 | $11.88 | $11.88 | 1,135,500 | — | — |
| 2023-09-08 | $11.83 | $11.83 | 1,168,000 | — | — |
| 2023-09-07 | $11.70 | $11.70 | 1,787,400 | — | — |
| 2023-09-06 | $12.14 | $12.14 | 1,129,400 | — | — |
| 2023-09-05 | $12.15 | $12.15 | 1,220,000 | — | — |
| 2023-09-01 | $12.43 | $12.43 | 1,028,400 | — | — |
| 2023-08-31 | $12.28 | $12.28 | 1,802,100 | — | — |
| 2023-08-30 | $12.25 | $12.25 | 1,377,000 | — | — |
| 2023-08-29 | $12.16 | $12.16 | 1,184,400 | — | — |
| 2023-08-28 | $11.94 | $11.94 | 1,140,500 | — | — |
| 2023-08-25 | $11.79 | $11.79 | 922,100 | — | — |
| 2023-08-24 | $11.78 | $11.78 | 975,300 | — | — |
| 2023-08-23 | $11.91 | $11.91 | 1,106,000 | — | — |
| 2023-08-22 | $11.74 | $11.74 | 1,252,000 | — | — |
| 2023-08-21 | $11.72 | $11.72 | 1,049,500 | — | — |
| 2023-08-18 | $11.68 | $11.68 | 1,409,200 | — | — |
| 2023-08-17 | $11.55 | $11.55 | 1,527,600 | — | — |
| 2023-08-16 | $11.51 | $11.51 | 1,793,600 | — | — |
| 2023-08-15 | $11.63 | $11.63 | 1,543,200 | — | — |
| 2023-08-14 | $11.66 | $11.66 | 2,460,300 | — | — |
| 2023-08-11 | $11.82 | $11.82 | 3,063,800 | — | — |
| 2023-08-10 | $11.75 | $11.75 | 5,039,500 | — | — |
| 2023-08-09 | $11.77 | $11.77 | 10,158,300 | — | — |
| 2023-08-08 | $12.78 | $12.78 | 1,663,100 | — | — |
| 2023-08-07 | $12.81 | $12.81 | 2,419,200 | — | — |
| 2023-08-04 | $13.14 | $13.14 | 1,512,500 | — | — |
| 2023-08-03 | $13.36 | $13.36 | 2,013,200 | — | — |
| 2023-08-02 | $13.48 | $13.48 | 683,700 | — | — |
| 2023-08-01 | $13.67 | $13.67 | 868,100 | — | — |
| 2023-07-31 | $13.62 | $13.62 | 808,800 | — | — |
| 2023-07-28 | $13.56 | $13.56 | 654,400 | — | — |
| 2023-07-27 | $13.42 | $13.42 | 1,072,600 | — | — |
| 2023-07-26 | $13.40 | $13.40 | 692,700 | — | — |
| 2023-07-25 | $13.42 | $13.42 | 948,400 | — | — |
| 2023-07-24 | $13.43 | $13.43 | 868,600 | — | — |
| 2023-07-21 | $13.39 | $13.39 | 744,000 | — | — |
| 2023-07-20 | $13.46 | $13.46 | 513,400 | — | — |
| 2023-07-19 | $13.58 | $13.58 | 987,400 | — | — |
| 2023-07-18 | $13.43 | $13.43 | 618,200 | — | — |
| 2023-07-17 | $13.41 | $13.41 | 959,000 | — | — |
| 2023-07-14 | $13.54 | $13.54 | 768,700 | — | — |
| 2023-07-13 | $13.70 | $13.70 | 670,500 | — | — |
| 2023-07-12 | $13.65 | $13.65 | 964,800 | — | — |
| 2023-07-11 | $13.64 | $13.64 | 1,210,200 | — | — |
| 2023-07-10 | $13.42 | $13.42 | 1,343,800 | — | — |
| 2023-07-07 | $13.23 | $13.23 | 1,412,800 | — | — |
| 2023-07-06 | $12.97 | $12.97 | 1,196,900 | — | — |
| 2023-07-05 | $13.04 | $13.04 | 911,200 | — | — |
| 2023-07-03 | $13.40 | $13.40 | 566,600 | — | — |
| 2023-06-30 | $13.48 | $13.48 | 918,000 | — | — |
| 2023-06-29 | $13.32 | $13.32 | 1,156,900 | — | — |
| 2023-06-28 | $13.19 | $13.19 | 630,400 | — | — |
| 2023-06-27 | $13.20 | $13.20 | 812,700 | — | — |
| 2023-06-26 | $12.99 | $12.99 | 580,700 | — | — |
| 2023-06-23 | $12.84 | $12.84 | 1,144,800 | — | — |
| 2023-06-22 | $13.00 | $13.00 | 1,227,700 | — | — |
| 2023-06-21 | $13.15 | $13.15 | 1,323,500 | — | — |
| 2023-06-20 | $12.99 | $12.99 | 1,334,800 | — | — |
| 2023-06-16 | $13.04 | $13.04 | 1,748,100 | — | — |
| 2023-06-15 | $13.12 | $13.12 | 830,100 | — | — |
| 2023-06-14 | $12.96 | $12.96 | 843,800 | — | — |
| 2023-06-13 | $13.00 | $13.00 | 1,274,700 | — | — |
| 2023-06-12 | $12.74 | $12.74 | 687,500 | — | — |
| 2023-06-09 | $12.77 | $12.77 | 886,700 | — | — |
| 2023-06-08 | $12.81 | $12.81 | 747,100 | — | — |
| 2023-06-07 | $12.90 | $12.90 | 2,428,200 | — | — |
| 2023-06-06 | $12.55 | $12.55 | 1,345,400 | — | — |
| 2023-06-05 | $12.38 | $12.38 | 1,401,500 | — | — |
| 2023-06-02 | $12.45 | $12.45 | 1,388,900 | — | — |
| 2023-06-01 | $12.00 | $12.00 | 1,149,700 | — | — |
| 2023-05-31 | $11.72 | $11.72 | 1,960,600 | — | — |
| 2023-05-30 | $11.83 | $11.83 | 1,278,800 | — | — |
| 2023-05-26 | $11.70 | $11.70 | 1,108,400 | — | — |
| 2023-05-25 | $11.53 | $11.53 | 1,842,300 | — | — |
| 2023-05-24 | $11.41 | $11.41 | 2,407,100 | — | — |
| 2023-05-23 | $11.53 | $11.53 | 24,918,800 | — | — |
| 2023-05-22 | $11.84 | $11.84 | 2,655,100 | — | — |
| 2023-05-19 | $11.96 | $11.96 | 4,793,600 | — | — |
| 2023-05-18 | $11.94 | $11.94 | 12,676,200 | — | — |
| 2023-05-17 | $12.06 | $12.06 | 3,693,300 | — | — |
| 2023-05-16 | $13.34 | $13.34 | 400,700 | — | — |
| 2023-05-15 | $13.65 | $13.65 | 435,200 | — | — |
| 2023-05-12 | $13.53 | $13.53 | 308,900 | — | — |
| 2023-05-11 | $13.61 | $13.61 | 565,300 | — | — |
| 2023-05-10 | $13.65 | $13.65 | 554,700 | — | — |
| 2023-05-09 | $13.78 | $13.78 | 828,300 | — | — |
| 2023-05-08 | $13.99 | $13.99 | 634,000 | — | — |
| 2023-05-05 | $14.09 | $14.09 | 643,600 | — | — |
| 2023-05-04 | $13.76 | $13.76 | 913,800 | — | — |
| 2023-05-03 | $13.58 | $13.58 | 973,700 | — | — |
| 2023-05-02 | $13.47 | $13.47 | 636,800 | — | — |
| 2023-05-01 | $13.50 | $13.50 | 433,400 | — | — |
| 2023-04-28 | $13.47 | $13.47 | 662,500 | — | — |
| 2023-04-27 | $13.20 | $13.20 | 394,600 | — | — |
| 2023-04-26 | $12.85 | $12.85 | 403,500 | — | — |
| 2023-04-25 | $12.98 | $12.98 | 330,900 | — | — |
| 2023-04-24 | $13.30 | $13.30 | 281,800 | — | — |
| 2023-04-21 | $13.26 | $13.26 | 375,100 | — | — |
| 2023-04-20 | $13.26 | $13.26 | 264,300 | — | — |
| 2023-04-19 | $13.26 | $13.26 | 404,600 | — | — |
| 2023-04-18 | $13.36 | $13.36 | 497,800 | — | — |
| 2023-04-17 | $13.44 | $13.44 | 408,500 | — | — |
| 2023-04-14 | $13.36 | $13.36 | 460,700 | — | — |
| 2023-04-13 | $13.36 | $13.36 | 612,300 | — | — |
| 2023-04-12 | $13.29 | $13.29 | 557,200 | — | — |
| 2023-04-11 | $13.33 | $13.33 | 841,100 | — | — |
| 2023-04-10 | $13.13 | $13.13 | 730,900 | — | — |
| 2023-04-06 | $12.86 | $12.86 | 452,900 | — | — |
| 2023-04-05 | $13.00 | $13.00 | 415,800 | — | — |
| 2023-04-04 | $13.21 | $13.21 | 705,400 | — | — |
| 2023-04-03 | $13.83 | $13.83 | 518,900 | — | — |
| 2023-03-31 | $13.89 | $13.89 | 480,100 | — | — |
| 2023-03-30 | $13.66 | $13.66 | 394,000 | — | — |
| 2023-03-29 | $13.58 | $13.58 | 623,500 | — | — |
| 2023-03-28 | $13.42 | $13.42 | 362,000 | — | — |
| 2023-03-27 | $13.41 | $13.41 | 627,800 | — | — |
| 2023-03-24 | $13.15 | $13.15 | 1,071,200 | — | — |
| 2023-03-23 | $13.11 | $13.11 | 571,000 | — | — |
| 2023-03-22 | $13.14 | $13.14 | 643,900 | — | — |
| 2023-03-21 | $13.43 | $13.43 | 483,800 | — | — |
| 2023-03-20 | $13.19 | $13.19 | 870,700 | — | — |
| 2023-03-17 | $13.07 | $13.07 | 807,100 | — | — |
| 2023-03-16 | $13.49 | $13.49 | 557,700 | — | — |
| 2023-03-15 | $13.26 | $13.26 | 1,058,500 | — | — |
| 2023-03-14 | $13.62 | $13.62 | 1,130,100 | — | — |
| 2023-03-13 | $13.20 | $13.20 | 978,600 | — | — |
| 2023-03-10 | $13.47 | $13.47 | 1,796,400 | — | — |
| 2023-03-09 | $13.96 | $13.96 | 797,100 | — | — |
| 2023-03-08 | $14.22 | $14.22 | 716,700 | — | — |
| 2023-03-07 | $14.11 | $14.11 | 765,500 | — | — |
| 2023-03-06 | $14.17 | $14.17 | 1,246,200 | — | — |
| 2023-03-03 | $14.41 | $14.41 | 540,700 | — | — |
| 2023-03-02 | $14.21 | $14.21 | 642,800 | — | — |
| 2023-03-01 | $14.11 | $14.11 | 653,600 | — | — |
| 2023-02-28 | $14.04 | $14.04 | 784,800 | — | — |
| 2023-02-27 | $14.02 | $14.02 | 808,500 | — | — |
| 2023-02-24 | $14.12 | $14.12 | 641,800 | — | — |
| 2023-02-23 | $14.10 | $14.10 | 741,200 | — | — |
| 2023-02-22 | $14.03 | $14.03 | 1,790,700 | — | — |
| 2023-02-21 | $14.00 | $14.00 | 2,297,400 | — | — |
| 2023-02-17 | $14.16 | $14.16 | 1,409,900 | — | — |
| 2023-02-16 | $14.07 | $14.07 | 741,000 | — | — |
| 2023-02-15 | $14.25 | $14.25 | 1,646,200 | — | — |
| 2023-02-14 | $14.04 | $14.04 | 1,292,600 | — | — |
| 2023-02-13 | $13.85 | $13.85 | 2,014,700 | — | — |
| 2023-02-10 | $13.87 | $13.87 | 1,262,100 | — | — |
| 2023-02-09 | $13.94 | $13.94 | 1,493,700 | — | — |
| 2023-02-08 | $13.13 | $13.13 | 371,800 | — | — |
| 2023-02-07 | $13.40 | $13.40 | 477,900 | — | — |
| 2023-02-06 | $13.27 | $13.27 | 409,700 | — | — |
| 2023-02-03 | $13.63 | $13.63 | 428,600 | — | — |
| 2023-02-02 | $13.69 | $13.69 | 794,700 | — | — |
| 2023-02-01 | $13.41 | $13.41 | 740,800 | — | — |
| 2023-01-31 | $13.21 | $13.21 | 467,400 | — | — |
| 2023-01-30 | $12.78 | $12.78 | 443,100 | — | — |
| 2023-01-27 | $13.02 | $13.02 | 609,300 | — | — |
| 2023-01-26 | $12.77 | $12.77 | 810,900 | — | — |
| 2023-01-25 | $12.65 | $12.65 | 797,800 | — | — |
| 2023-01-24 | $12.80 | $12.80 | 370,100 | — | — |
| 2023-01-23 | $12.69 | $12.69 | 449,100 | — | — |
| 2023-01-20 | $12.46 | $12.46 | 354,900 | — | — |
| 2023-01-19 | $12.19 | $12.19 | 391,500 | — | — |
| 2023-01-18 | $12.39 | $12.39 | 323,600 | — | — |
| 2023-01-17 | $12.54 | $12.54 | 369,900 | — | — |
| 2023-01-13 | $12.73 | $12.73 | 256,500 | — | — |
| 2023-01-12 | $12.72 | $12.72 | 385,800 | — | — |
| 2023-01-11 | $12.66 | $12.66 | 421,800 | — | — |
| 2023-01-10 | $12.55 | $12.55 | 420,500 | — | — |
| 2023-01-09 | $12.45 | $12.45 | 449,500 | — | — |
| 2023-01-06 | $12.41 | $12.41 | 343,400 | — | — |
| 2023-01-05 | $12.01 | $12.01 | 386,600 | — | — |
| 2023-01-04 | $11.83 | $11.83 | 413,900 | — | — |
| 2023-01-03 | $11.57 | $11.57 | 561,300 | — | — |