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
- 2016-04-28 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 | $13.08 | $15.92 | 18,300 | — | — |
| 2023-12-28 | $13.02 | $15.84 | 20,500 | — | — |
| 2023-12-27 | $13.25 | $16.12 | 26,200 | — | — |
| 2023-12-26 | $13.24 | $16.11 | 13,800 | — | — |
| 2023-12-22 | $13.00 | $15.82 | 19,300 | — | — |
| 2023-12-21 | $12.93 | $15.74 | 21,600 | — | — |
| 2023-12-20 | $12.89 | $15.69 | 24,000 | — | — |
| 2023-12-19 | $12.96 | $15.77 | 39,600 | — | — |
| 2023-12-18 | $12.80 | $15.58 | 48,800 | — | — |
| 2023-12-15 | $12.97 | $15.78 | 123,700 | — | — |
| 2023-12-14 | $13.20 | $16.06 | 125,700 | — | — |
| 2023-12-13 | $13.16 | $16.01 | 103,600 | — | — |
| 2023-12-12 | $12.56 | $15.25 | 40,900 | — | — |
| 2023-12-11 | $12.39 | $15.05 | 23,500 | — | — |
| 2023-12-08 | $12.48 | $15.16 | 17,200 | — | — |
| 2023-12-07 | $12.19 | $14.80 | 20,900 | — | — |
| 2023-12-06 | $12.49 | $15.17 | 30,100 | — | — |
| 2023-12-05 | $12.11 | $14.71 | 53,500 | — | — |
| 2023-12-04 | $12.10 | $14.70 | 34,000 | — | — |
| 2023-12-01 | $12.18 | $14.79 | 23,700 | — | — |
| 2023-11-30 | $12.20 | $14.82 | 14,600 | — | — |
| 2023-11-29 | $12.19 | $14.80 | 22,100 | — | — |
| 2023-11-28 | $11.89 | $14.44 | 17,000 | — | — |
| 2023-11-27 | $11.88 | $14.43 | 29,300 | — | — |
| 2023-11-24 | $11.90 | $14.45 | 4,200 | — | — |
| 2023-11-22 | $11.57 | $14.05 | 14,900 | — | — |
| 2023-11-21 | $11.32 | $13.75 | 26,800 | — | — |
| 2023-11-20 | $11.76 | $14.28 | 16,700 | — | — |
| 2023-11-17 | $11.95 | $14.51 | 16,800 | — | — |
| 2023-11-16 | $11.42 | $13.87 | 28,900 | — | — |
| 2023-11-15 | $11.84 | $14.38 | 16,600 | — | — |
| 2023-11-14 | $12.22 | $14.81 | 38,300 | — | — |
| 2023-11-13 | $11.35 | $13.76 | 32,400 | — | — |
| 2023-11-10 | $10.73 | $13.01 | 16,600 | — | — |
| 2023-11-09 | $10.61 | $12.86 | 17,200 | — | — |
| 2023-11-08 | $10.12 | $12.27 | 32,900 | — | — |
| 2023-11-07 | $10.01 | $12.13 | 10,500 | — | — |
| 2023-11-06 | $10.25 | $12.42 | 14,400 | — | — |
| 2023-11-03 | $10.75 | $13.03 | 56,100 | — | — |
| 2023-11-02 | $10.80 | $13.09 | 16,400 | — | — |
| 2023-11-01 | $10.50 | $12.73 | 15,000 | — | — |
| 2023-10-31 | $10.53 | $12.76 | 14,600 | — | — |
| 2023-10-30 | $10.38 | $12.58 | 17,700 | — | — |
| 2023-10-27 | $9.97 | $12.08 | 20,100 | — | — |
| 2023-10-26 | $9.84 | $11.93 | 11,200 | — | — |
| 2023-10-25 | $9.80 | $11.88 | 7,000 | — | — |
| 2023-10-24 | $9.58 | $11.61 | 38,400 | — | — |
| 2023-10-23 | $9.42 | $11.42 | 13,100 | — | — |
| 2023-10-20 | $9.53 | $11.55 | 14,000 | — | — |
| 2023-10-19 | $9.52 | $11.54 | 13,400 | — | — |
| 2023-10-18 | $9.70 | $11.76 | 19,800 | — | — |
| 2023-10-17 | $10.10 | $12.24 | 15,200 | — | — |
| 2023-10-16 | $10.10 | $12.24 | 21,300 | — | — |
| 2023-10-13 | $10.15 | $12.27 | 29,800 | — | — |
| 2023-10-12 | $9.71 | $11.74 | 21,600 | — | — |
| 2023-10-11 | $9.69 | $11.72 | 14,300 | — | — |
| 2023-10-10 | $9.68 | $11.70 | 20,900 | — | — |
| 2023-10-09 | $10.06 | $12.16 | 11,600 | — | — |
| 2023-10-06 | $9.89 | $11.96 | 17,400 | — | — |
| 2023-10-05 | $9.93 | $12.01 | 26,900 | — | — |
| 2023-10-04 | $9.71 | $11.74 | 28,400 | — | — |
| 2023-10-03 | $9.54 | $11.53 | 32,100 | — | — |
| 2023-10-02 | $9.56 | $11.56 | 62,900 | — | — |
| 2023-09-29 | $9.75 | $11.79 | 43,700 | — | — |
| 2023-09-28 | $10.01 | $12.10 | 30,800 | — | — |
| 2023-09-27 | $10.00 | $12.09 | 18,200 | — | — |
| 2023-09-26 | $9.96 | $12.04 | 17,400 | — | — |
| 2023-09-25 | $10.01 | $12.10 | 21,700 | — | — |
| 2023-09-22 | $10.16 | $12.28 | 25,200 | — | — |
| 2023-09-21 | $10.01 | $12.10 | 36,800 | — | — |
| 2023-09-20 | $10.50 | $12.70 | 13,900 | — | — |
| 2023-09-19 | $10.70 | $12.94 | 9,800 | — | — |
| 2023-09-18 | $10.78 | $13.03 | 10,700 | — | — |
| 2023-09-15 | $10.88 | $13.15 | 56,400 | — | — |
| 2023-09-14 | $11.06 | $13.37 | 11,800 | — | — |
| 2023-09-13 | $10.77 | $12.99 | 13,700 | — | — |
| 2023-09-12 | $11.06 | $13.34 | 8,700 | — | — |
| 2023-09-11 | $10.77 | $12.99 | 16,700 | — | — |
| 2023-09-08 | $10.92 | $13.17 | 11,300 | — | — |
| 2023-09-07 | $10.91 | $13.16 | 34,200 | — | — |
| 2023-09-06 | $11.15 | $13.45 | 18,900 | — | — |
| 2023-09-05 | $11.12 | $13.41 | 35,700 | — | — |
| 2023-09-01 | $11.35 | $13.69 | 17,000 | — | — |
| 2023-08-31 | $11.15 | $13.45 | 27,100 | — | — |
| 2023-08-30 | $11.15 | $13.45 | 11,300 | — | — |
| 2023-08-29 | $11.25 | $13.57 | 17,200 | — | — |
| 2023-08-28 | $11.13 | $13.43 | 17,800 | — | — |
| 2023-08-25 | $11.22 | $13.53 | 8,500 | — | — |
| 2023-08-24 | $11.30 | $13.63 | 11,700 | — | — |
| 2023-08-23 | $11.55 | $13.93 | 17,900 | — | — |
| 2023-08-22 | $11.38 | $13.73 | 13,200 | — | — |
| 2023-08-21 | $11.28 | $13.61 | 39,900 | — | — |
| 2023-08-18 | $11.24 | $13.56 | 30,500 | — | — |
| 2023-08-17 | $10.84 | $13.08 | 246,300 | — | — |
| 2023-08-16 | $11.01 | $13.28 | 22,900 | — | — |
| 2023-08-15 | $11.38 | $13.70 | 25,600 | — | — |
| 2023-08-14 | $11.76 | $14.15 | 21,000 | — | — |
| 2023-08-11 | $11.78 | $14.18 | 23,500 | — | — |
| 2023-08-10 | $12.19 | $14.67 | 19,700 | — | — |
| 2023-08-09 | $12.43 | $14.96 | 19,200 | — | — |
| 2023-08-08 | $12.60 | $15.17 | 32,200 | — | — |
| 2023-08-07 | $12.64 | $15.21 | 20,800 | — | — |
| 2023-08-04 | $12.49 | $15.03 | 19,300 | — | — |
| 2023-08-03 | $12.76 | $15.36 | 19,500 | — | — |
| 2023-08-02 | $12.81 | $15.42 | 30,500 | — | — |
| 2023-08-01 | $12.53 | $15.08 | 36,600 | — | — |
| 2023-07-31 | $12.70 | $15.29 | 19,100 | — | — |
| 2023-07-28 | $12.92 | $15.55 | 10,800 | — | — |
| 2023-07-27 | $12.91 | $15.54 | 168,100 | — | — |
| 2023-07-26 | $12.88 | $15.50 | 16,100 | — | — |
| 2023-07-25 | $12.75 | $15.35 | 11,900 | — | — |
| 2023-07-24 | $12.87 | $15.49 | 19,800 | — | — |
| 2023-07-21 | $13.01 | $15.66 | 17,200 | — | — |
| 2023-07-20 | $13.23 | $15.92 | 12,900 | — | — |
| 2023-07-19 | $13.24 | $15.94 | 35,700 | — | — |
| 2023-07-18 | $13.17 | $15.85 | 39,400 | — | — |
| 2023-07-17 | $13.00 | $15.65 | 46,900 | — | — |
| 2023-07-14 | $13.12 | $15.79 | 11,800 | — | — |
| 2023-07-13 | $13.19 | $15.85 | 14,200 | — | — |
| 2023-07-12 | $12.98 | $15.59 | 24,900 | — | — |
| 2023-07-11 | $13.00 | $15.62 | 24,400 | — | — |
| 2023-07-10 | $12.73 | $15.29 | 23,600 | — | — |
| 2023-07-07 | $12.69 | $15.24 | 46,800 | — | — |
| 2023-07-06 | $12.64 | $15.18 | 37,500 | — | — |
| 2023-07-05 | $12.71 | $15.27 | 17,000 | — | — |
| 2023-07-03 | $12.70 | $15.26 | 9,300 | — | — |
| 2023-06-30 | $12.68 | $15.23 | 37,200 | — | — |
| 2023-06-29 | $12.76 | $15.32 | 45,900 | — | — |
| 2023-06-28 | $12.94 | $15.54 | 37,800 | — | — |
| 2023-06-27 | $12.66 | $15.21 | 18,600 | — | — |
| 2023-06-26 | $12.55 | $15.08 | 29,600 | — | — |
| 2023-06-23 | $12.96 | $15.57 | 344,800 | — | — |
| 2023-06-22 | $12.47 | $14.98 | 36,200 | — | — |
| 2023-06-21 | $12.52 | $15.04 | 44,600 | — | — |
| 2023-06-20 | $12.45 | $14.96 | 86,100 | — | — |
| 2023-06-16 | $12.42 | $14.92 | 85,700 | — | — |
| 2023-06-15 | $12.66 | $15.21 | 23,300 | — | — |
| 2023-06-14 | $12.42 | $14.89 | 48,700 | — | — |
| 2023-06-13 | $12.32 | $14.77 | 27,600 | — | — |
| 2023-06-12 | $12.28 | $14.72 | 38,300 | — | — |
| 2023-06-09 | $12.07 | $14.47 | 25,200 | — | — |
| 2023-06-08 | $12.15 | $14.57 | 23,100 | — | — |
| 2023-06-07 | $12.08 | $14.48 | 33,300 | — | — |
| 2023-06-06 | $12.15 | $14.57 | 30,900 | — | — |
| 2023-06-05 | $12.26 | $14.70 | 33,600 | — | — |
| 2023-06-02 | $12.13 | $14.54 | 41,200 | — | — |
| 2023-06-01 | $12.07 | $14.47 | 23,500 | — | — |
| 2023-05-31 | $11.68 | $14.00 | 35,200 | — | — |
| 2023-05-30 | $11.15 | $13.37 | 13,800 | — | — |
| 2023-05-26 | $11.37 | $13.63 | 13,900 | — | — |
| 2023-05-25 | $11.45 | $13.73 | 15,600 | — | — |
| 2023-05-24 | $11.60 | $13.91 | 16,100 | — | — |
| 2023-05-23 | $11.56 | $13.86 | 16,500 | — | — |
| 2023-05-22 | $11.55 | $13.85 | 25,100 | — | — |
| 2023-05-19 | $11.99 | $14.37 | 40,900 | — | — |
| 2023-05-18 | $11.28 | $13.52 | 14,300 | — | — |
| 2023-05-17 | $11.13 | $13.34 | 20,300 | — | — |
| 2023-05-16 | $11.00 | $13.19 | 21,400 | — | — |
| 2023-05-15 | $10.99 | $13.15 | 16,900 | — | — |
| 2023-05-12 | $11.12 | $13.30 | 10,300 | — | — |
| 2023-05-11 | $11.11 | $13.29 | 16,600 | — | — |
| 2023-05-10 | $11.14 | $13.33 | 16,000 | — | — |
| 2023-05-09 | $11.32 | $13.54 | 15,000 | — | — |
| 2023-05-08 | $11.18 | $13.37 | 32,500 | — | — |
| 2023-05-05 | $10.95 | $13.10 | 28,300 | — | — |
| 2023-05-04 | $10.91 | $13.05 | 27,200 | — | — |
| 2023-05-03 | $10.87 | $13.00 | 23,600 | — | — |
| 2023-05-02 | $10.85 | $12.98 | 27,100 | — | — |
| 2023-05-01 | $11.02 | $13.18 | 23,800 | — | — |
| 2023-04-28 | $10.97 | $13.12 | 66,700 | — | — |
| 2023-04-27 | $10.58 | $12.66 | 36,600 | — | — |
| 2023-04-26 | $10.70 | $12.80 | 26,700 | — | — |
| 2023-04-25 | $10.78 | $12.89 | 18,700 | — | — |
| 2023-04-24 | $11.10 | $13.28 | 17,600 | — | — |
| 2023-04-21 | $11.25 | $13.46 | 31,300 | — | — |
| 2023-04-20 | $11.67 | $13.96 | 24,400 | — | — |
| 2023-04-19 | $11.87 | $14.20 | 17,200 | — | — |
| 2023-04-18 | $11.99 | $14.34 | 14,300 | — | — |
| 2023-04-17 | $12.11 | $14.49 | 17,000 | — | — |
| 2023-04-14 | $12.18 | $14.57 | 18,400 | — | — |
| 2023-04-13 | $12.58 | $15.05 | 16,400 | — | — |
| 2023-04-12 | $12.63 | $15.08 | 5,600 | — | — |
| 2023-04-11 | $12.66 | $15.11 | 10,200 | — | — |
| 2023-04-10 | $12.40 | $14.80 | 16,100 | — | — |
| 2023-04-06 | $12.30 | $14.68 | 12,400 | — | — |
| 2023-04-05 | $12.23 | $14.60 | 13,300 | — | — |
| 2023-04-04 | $12.38 | $14.78 | 10,100 | — | — |
| 2023-04-03 | $12.38 | $14.78 | 18,000 | — | — |
| 2023-03-31 | $12.43 | $14.84 | 18,900 | — | — |
| 2023-03-30 | $12.42 | $14.83 | 8,700 | — | — |
| 2023-03-29 | $12.50 | $14.92 | 9,200 | — | — |
| 2023-03-28 | $12.45 | $14.86 | 9,400 | — | — |
| 2023-03-27 | $12.54 | $14.97 | 24,000 | — | — |
| 2023-03-24 | $12.32 | $14.71 | 20,200 | — | — |
| 2023-03-23 | $12.13 | $14.48 | 20,600 | — | — |
| 2023-03-22 | $12.36 | $14.76 | 16,800 | — | — |
| 2023-03-21 | $12.74 | $15.21 | 27,200 | — | — |
| 2023-03-20 | $12.85 | $15.34 | 27,400 | — | — |
| 2023-03-17 | $12.72 | $15.19 | 45,300 | — | — |
| 2023-03-16 | $12.59 | $15.03 | 17,200 | — | — |
| 2023-03-15 | $12.53 | $14.93 | 36,100 | — | — |
| 2023-03-14 | $12.54 | $14.94 | 28,300 | — | — |
| 2023-03-13 | $12.24 | $14.58 | 18,800 | — | — |
| 2023-03-10 | $12.20 | $14.54 | 32,400 | — | — |
| 2023-03-09 | $12.47 | $14.86 | 20,900 | — | — |
| 2023-03-08 | $12.68 | $15.11 | 17,500 | — | — |
| 2023-03-07 | $12.63 | $15.05 | 7,500 | — | — |
| 2023-03-06 | $12.63 | $15.05 | 34,200 | — | — |
| 2023-03-03 | $12.60 | $15.01 | 31,900 | — | — |
| 2023-03-02 | $12.26 | $14.61 | 55,800 | — | — |
| 2023-03-01 | $12.94 | $15.42 | 24,600 | — | — |
| 2023-02-28 | $13.20 | $15.73 | 22,900 | — | — |
| 2023-02-27 | $13.37 | $15.93 | 14,900 | — | — |
| 2023-02-24 | $13.06 | $15.56 | 18,600 | — | — |
| 2023-02-23 | $13.45 | $16.02 | 13,400 | — | — |
| 2023-02-22 | $13.45 | $16.02 | 21,400 | — | — |
| 2023-02-21 | $13.43 | $16.00 | 50,300 | — | — |
| 2023-02-17 | $14.16 | $16.87 | 29,600 | — | — |
| 2023-02-16 | $14.45 | $17.22 | 10,900 | — | — |
| 2023-02-15 | $14.67 | $17.48 | 23,300 | — | — |
| 2023-02-14 | $14.67 | $17.47 | 51,000 | — | — |
| 2023-02-13 | $14.40 | $17.16 | 46,400 | — | — |
| 2023-02-10 | $13.99 | $16.64 | 13,900 | — | — |
| 2023-02-09 | $14.06 | $16.72 | 26,000 | — | — |
| 2023-02-08 | $14.33 | $17.04 | 8,600 | — | — |
| 2023-02-07 | $14.75 | $17.54 | 17,000 | — | — |
| 2023-02-06 | $14.65 | $17.42 | 12,700 | — | — |
| 2023-02-03 | $14.80 | $17.60 | 20,000 | — | — |
| 2023-02-02 | $14.86 | $17.67 | 31,600 | — | — |
| 2023-02-01 | $14.77 | $17.57 | 43,800 | — | — |
| 2023-01-31 | $14.23 | $16.92 | 22,700 | — | — |
| 2023-01-30 | $14.11 | $16.78 | 20,200 | — | — |
| 2023-01-27 | $14.26 | $16.96 | 38,800 | — | — |
| 2023-01-26 | $13.71 | $16.31 | 10,500 | — | — |
| 2023-01-25 | $13.33 | $15.85 | 26,300 | — | — |
| 2023-01-24 | $13.95 | $16.59 | 12,900 | — | — |
| 2023-01-23 | $14.23 | $16.92 | 13,400 | — | — |
| 2023-01-20 | $14.25 | $16.95 | 15,800 | — | — |
| 2023-01-19 | $14.12 | $16.79 | 10,500 | — | — |
| 2023-01-18 | $14.13 | $16.80 | 13,100 | — | — |
| 2023-01-17 | $14.40 | $17.13 | 17,100 | — | — |
| 2023-01-13 | $14.39 | $17.11 | 10,000 | — | — |
| 2023-01-12 | $14.10 | $16.74 | 50,400 | — | — |
| 2023-01-11 | $13.98 | $16.60 | 17,600 | — | — |
| 2023-01-10 | $13.99 | $16.61 | 29,700 | — | — |
| 2023-01-09 | $14.13 | $16.77 | 29,400 | — | — |
| 2023-01-06 | $14.47 | $17.18 | 14,800 | — | — |
| 2023-01-05 | $13.98 | $16.60 | 20,100 | — | — |
| 2023-01-04 | $13.93 | $16.54 | 26,700 | — | — |
| 2023-01-03 | $13.70 | $16.26 | 37,600 | — | — |