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
- 2010-02-03 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 | $11.44 | $11.44 | 1,334,700 | — | — |
| 2023-12-28 | $11.47 | $11.47 | 1,336,600 | — | — |
| 2023-12-27 | $11.51 | $11.51 | 1,574,900 | — | — |
| 2023-12-26 | $11.27 | $11.27 | 1,188,600 | — | — |
| 2023-12-22 | $11.18 | $11.18 | 1,175,700 | — | — |
| 2023-12-21 | $11.10 | $11.10 | 1,358,300 | — | — |
| 2023-12-20 | $11.00 | $11.00 | 2,184,700 | — | — |
| 2023-12-19 | $11.37 | $11.37 | 1,444,800 | — | — |
| 2023-12-18 | $11.14 | $11.14 | 1,722,800 | — | — |
| 2023-12-15 | $11.13 | $11.13 | 5,843,800 | — | — |
| 2023-12-14 | $11.45 | $11.45 | 5,074,000 | — | — |
| 2023-12-13 | $10.69 | $10.69 | 2,777,600 | — | — |
| 2023-12-12 | $10.23 | $10.23 | 1,593,100 | — | — |
| 2023-12-11 | $10.21 | $10.21 | 1,903,100 | — | — |
| 2023-12-08 | $10.48 | $10.48 | 1,736,500 | — | — |
| 2023-12-07 | $10.40 | $10.40 | 1,427,900 | — | — |
| 2023-12-06 | $10.30 | $10.30 | 1,447,800 | — | — |
| 2023-12-05 | $10.35 | $10.35 | 2,876,800 | — | — |
| 2023-12-04 | $10.53 | $10.53 | 2,286,900 | — | — |
| 2023-12-01 | $10.30 | $10.30 | 2,290,200 | — | — |
| 2023-11-30 | $9.90 | $9.90 | 2,177,600 | — | — |
| 2023-11-29 | $9.84 | $9.84 | 1,397,100 | — | — |
| 2023-11-28 | $9.68 | $9.68 | 1,918,200 | — | — |
| 2023-11-27 | $9.60 | $9.60 | 1,385,700 | — | — |
| 2023-11-24 | $9.61 | $9.61 | 570,700 | — | — |
| 2023-11-22 | $9.49 | $9.49 | 1,465,500 | — | — |
| 2023-11-21 | $9.37 | $9.37 | 1,392,700 | — | — |
| 2023-11-20 | $9.51 | $9.51 | 1,905,400 | — | — |
| 2023-11-17 | $9.78 | $9.78 | 2,894,400 | — | — |
| 2023-11-16 | $9.44 | $9.44 | 2,209,300 | — | — |
| 2023-11-15 | $9.76 | $9.76 | 2,362,200 | — | — |
| 2023-11-14 | $9.75 | $9.75 | 2,914,000 | — | — |
| 2023-11-13 | $9.39 | $9.39 | 2,263,000 | — | — |
| 2023-11-10 | $9.74 | $9.74 | 2,653,100 | — | — |
| 2023-11-09 | $9.52 | $9.52 | 3,442,100 | — | — |
| 2023-11-08 | $9.23 | $9.23 | 2,147,800 | — | — |
| 2023-11-07 | $9.45 | $9.45 | 1,836,900 | — | — |
| 2023-11-06 | $9.20 | $9.20 | 1,688,700 | — | — |
| 2023-11-03 | $9.50 | $9.50 | 2,292,500 | — | — |
| 2023-11-02 | $8.99 | $8.99 | 916,100 | — | — |
| 2023-11-01 | $9.07 | $9.07 | 2,498,400 | — | — |
| 2023-10-31 | $8.97 | $8.97 | 3,105,700 | — | — |
| 2023-10-30 | $8.93 | $8.93 | 1,868,300 | — | — |
| 2023-10-27 | $8.79 | $8.79 | 1,697,000 | — | — |
| 2023-10-26 | $9.02 | $9.02 | 1,800,400 | — | — |
| 2023-10-25 | $8.96 | $8.96 | 1,699,500 | — | — |
| 2023-10-24 | $9.22 | $9.22 | 2,066,600 | — | — |
| 2023-10-23 | $9.00 | $9.00 | 2,270,600 | — | — |
| 2023-10-20 | $9.23 | $9.23 | 1,269,000 | — | — |
| 2023-10-19 | $9.43 | $9.43 | 2,031,300 | — | — |
| 2023-10-18 | $9.61 | $9.61 | 2,377,100 | — | — |
| 2023-10-17 | $9.86 | $9.86 | 2,265,500 | — | — |
| 2023-10-16 | $9.80 | $9.80 | 3,255,500 | — | — |
| 2023-10-13 | $9.35 | $9.35 | 1,798,100 | — | — |
| 2023-10-12 | $9.26 | $9.26 | 2,377,500 | — | — |
| 2023-10-11 | $9.44 | $9.44 | 1,525,300 | — | — |
| 2023-10-10 | $9.39 | $9.39 | 2,001,300 | — | — |
| 2023-10-09 | $9.59 | $9.59 | 1,469,800 | — | — |
| 2023-10-06 | $9.62 | $9.62 | 1,349,900 | — | — |
| 2023-10-05 | $9.74 | $9.74 | 2,154,300 | — | — |
| 2023-10-04 | $9.65 | $9.65 | 2,085,800 | — | — |
| 2023-10-03 | $9.70 | $9.70 | 2,286,000 | — | — |
| 2023-10-02 | $9.24 | $9.24 | 3,203,300 | — | — |
| 2023-09-29 | $9.63 | $9.63 | 1,876,400 | — | — |
| 2023-09-28 | $9.55 | $9.55 | 3,482,100 | — | — |
| 2023-09-27 | $9.63 | $9.63 | 3,321,600 | — | — |
| 2023-09-26 | $9.40 | $9.40 | 4,207,000 | — | — |
| 2023-09-25 | $9.43 | $9.43 | 2,688,800 | — | — |
| 2023-09-22 | $9.29 | $9.29 | 2,802,600 | — | — |
| 2023-09-21 | $9.41 | $9.41 | 3,009,200 | — | — |
| 2023-09-20 | $9.18 | $9.18 | 2,523,000 | — | — |
| 2023-09-19 | $9.26 | $9.26 | 5,342,200 | — | — |
| 2023-09-18 | $8.61 | $8.61 | 3,709,600 | — | — |
| 2023-09-15 | $8.34 | $8.34 | 12,967,900 | — | — |
| 2023-09-14 | $8.52 | $8.52 | 2,585,300 | — | — |
| 2023-09-13 | $8.53 | $8.53 | 3,063,300 | — | — |
| 2023-09-12 | $8.66 | $8.66 | 3,039,800 | — | — |
| 2023-09-11 | $8.26 | $8.26 | 2,613,400 | — | — |
| 2023-09-08 | $8.25 | $8.25 | 2,262,800 | — | — |
| 2023-09-07 | $8.60 | $8.60 | 2,127,000 | — | — |
| 2023-09-06 | $8.69 | $8.69 | 1,984,000 | — | — |
| 2023-09-05 | $8.79 | $8.79 | 2,259,200 | — | — |
| 2023-09-01 | $9.26 | $9.26 | 2,174,400 | — | — |
| 2023-08-31 | $8.80 | $8.80 | 2,603,400 | — | — |
| 2023-08-30 | $9.14 | $9.14 | 2,137,400 | — | — |
| 2023-08-29 | $9.44 | $9.44 | 3,006,900 | — | — |
| 2023-08-28 | $9.11 | $9.11 | 1,714,100 | — | — |
| 2023-08-25 | $9.24 | $9.24 | 1,786,400 | — | — |
| 2023-08-24 | $9.13 | $9.13 | 2,007,500 | — | — |
| 2023-08-23 | $9.15 | $9.15 | 2,276,900 | — | — |
| 2023-08-22 | $9.36 | $9.36 | 2,839,600 | — | — |
| 2023-08-21 | $9.72 | $9.72 | 2,254,300 | — | — |
| 2023-08-18 | $9.96 | $9.96 | 3,967,200 | — | — |
| 2023-08-17 | $9.64 | $9.64 | 3,893,700 | — | — |
| 2023-08-16 | $9.76 | $9.76 | 2,231,500 | — | — |
| 2023-08-15 | $9.86 | $9.86 | 1,531,400 | — | — |
| 2023-08-14 | $10.02 | $10.02 | 1,877,800 | — | — |
| 2023-08-11 | $10.07 | $10.07 | 2,223,300 | — | — |
| 2023-08-10 | $9.71 | $9.71 | 3,246,700 | — | — |
| 2023-08-09 | $9.61 | $9.61 | 4,636,800 | — | — |
| 2023-08-08 | $10.31 | $10.31 | 5,548,200 | — | — |
| 2023-08-07 | $11.35 | $11.35 | 2,219,000 | — | — |
| 2023-08-04 | $11.13 | $11.13 | 1,325,400 | — | — |
| 2023-08-03 | $11.01 | $11.01 | 880,900 | — | — |
| 2023-08-02 | $11.14 | $11.14 | 853,900 | — | — |
| 2023-08-01 | $11.25 | $11.25 | 1,325,400 | — | — |
| 2023-07-31 | $11.09 | $11.09 | 1,121,100 | — | — |
| 2023-07-28 | $11.05 | $11.05 | 1,540,900 | — | — |
| 2023-07-27 | $10.85 | $10.85 | 1,622,600 | — | — |
| 2023-07-26 | $10.81 | $10.81 | 1,388,000 | — | — |
| 2023-07-25 | $10.54 | $10.54 | 1,361,700 | — | — |
| 2023-07-24 | $10.75 | $10.75 | 2,267,700 | — | — |
| 2023-07-21 | $10.63 | $10.63 | 1,377,800 | — | — |
| 2023-07-20 | $10.64 | $10.64 | 1,880,800 | — | — |
| 2023-07-19 | $10.48 | $10.48 | 2,277,700 | — | — |
| 2023-07-18 | $10.43 | $10.43 | 822,000 | — | — |
| 2023-07-17 | $10.37 | $10.37 | 1,055,600 | — | — |
| 2023-07-14 | $10.36 | $10.36 | 934,600 | — | — |
| 2023-07-13 | $10.33 | $10.33 | 1,611,500 | — | — |
| 2023-07-12 | $10.34 | $10.34 | 1,619,900 | — | — |
| 2023-07-11 | $10.34 | $10.34 | 1,903,200 | — | — |
| 2023-07-10 | $10.25 | $10.25 | 2,420,200 | — | — |
| 2023-07-07 | $10.09 | $10.09 | 2,185,600 | — | — |
| 2023-07-06 | $10.07 | $10.07 | 2,335,100 | — | — |
| 2023-07-05 | $10.44 | $10.44 | 2,179,900 | — | — |
| 2023-07-03 | $10.39 | $10.39 | 1,057,800 | — | — |
| 2023-06-30 | $10.64 | $10.64 | 1,307,000 | — | — |
| 2023-06-29 | $10.65 | $10.65 | 1,382,700 | — | — |
| 2023-06-28 | $10.56 | $10.56 | 1,450,800 | — | — |
| 2023-06-27 | $10.58 | $10.58 | 2,474,900 | — | — |
| 2023-06-26 | $10.64 | $10.64 | 2,373,900 | — | — |
| 2023-06-23 | $10.93 | $10.93 | 5,557,400 | — | — |
| 2023-06-22 | $11.00 | $11.00 | 1,237,400 | — | — |
| 2023-06-21 | $10.83 | $10.83 | 1,283,500 | — | — |
| 2023-06-20 | $10.77 | $10.77 | 2,180,200 | — | — |
| 2023-06-16 | $10.98 | $10.98 | 4,800,000 | — | — |
| 2023-06-15 | $11.03 | $11.03 | 1,774,800 | — | — |
| 2023-06-14 | $11.05 | $11.05 | 1,891,400 | — | — |
| 2023-06-13 | $11.03 | $11.03 | 2,068,600 | — | — |
| 2023-06-12 | $11.42 | $11.42 | 1,865,100 | — | — |
| 2023-06-09 | $11.42 | $11.42 | 1,652,700 | — | — |
| 2023-06-08 | $11.60 | $11.60 | 2,305,000 | — | — |
| 2023-06-07 | $11.51 | $11.51 | 3,416,500 | — | — |
| 2023-06-06 | $11.27 | $11.27 | 1,687,600 | — | — |
| 2023-06-05 | $11.03 | $11.03 | 1,333,500 | — | — |
| 2023-06-02 | $11.03 | $11.03 | 1,361,400 | — | — |
| 2023-06-01 | $10.88 | $10.88 | 1,505,000 | — | — |
| 2023-05-31 | $10.88 | $10.88 | 1,459,900 | — | — |
| 2023-05-30 | $10.75 | $10.75 | 1,033,600 | — | — |
| 2023-05-26 | $10.81 | $10.81 | 1,403,900 | — | — |
| 2023-05-25 | $10.73 | $10.73 | 2,130,500 | — | — |
| 2023-05-24 | $10.81 | $10.81 | 2,751,100 | — | — |
| 2023-05-23 | $10.97 | $10.97 | 4,423,500 | — | — |
| 2023-05-22 | $10.85 | $10.85 | 9,161,000 | — | — |
| 2023-05-19 | $10.47 | $10.47 | 2,783,900 | — | — |
| 2023-05-18 | $10.22 | $10.22 | 1,780,400 | — | — |
| 2023-05-17 | $10.21 | $10.21 | 1,320,000 | — | — |
| 2023-05-16 | $10.10 | $10.10 | 1,535,900 | — | — |
| 2023-05-15 | $10.53 | $10.53 | 2,903,600 | — | — |
| 2023-05-12 | $10.13 | $10.13 | 1,274,300 | — | — |
| 2023-05-11 | $10.26 | $10.26 | 1,600,100 | — | — |
| 2023-05-10 | $10.42 | $10.42 | 1,481,700 | — | — |
| 2023-05-09 | $10.26 | $10.26 | 1,988,000 | — | — |
| 2023-05-08 | $10.51 | $10.51 | 1,388,600 | — | — |
| 2023-05-05 | $10.67 | $10.67 | 1,554,300 | — | — |
| 2023-05-04 | $10.58 | $10.58 | 2,978,300 | — | — |
| 2023-05-03 | $10.51 | $10.51 | 2,112,300 | — | — |
| 2023-05-02 | $10.43 | $10.43 | 1,980,300 | — | — |
| 2023-05-01 | $10.67 | $10.67 | 1,996,300 | — | — |
| 2023-04-28 | $10.41 | $10.41 | 1,568,800 | — | — |
| 2023-04-27 | $10.42 | $10.42 | 1,627,100 | — | — |
| 2023-04-26 | $10.42 | $10.42 | 1,660,700 | — | — |
| 2023-04-25 | $10.53 | $10.53 | 3,165,700 | — | — |
| 2023-04-24 | $10.57 | $10.57 | 1,702,200 | — | — |
| 2023-04-21 | $10.75 | $10.75 | 1,285,400 | — | — |
| 2023-04-20 | $10.69 | $10.69 | 2,306,600 | — | — |
| 2023-04-19 | $10.85 | $10.85 | 3,023,600 | — | — |
| 2023-04-18 | $10.95 | $10.95 | 1,887,400 | — | — |
| 2023-04-17 | $11.23 | $11.23 | 2,764,500 | — | — |
| 2023-04-14 | $10.99 | $10.99 | 2,545,900 | — | — |
| 2023-04-13 | $11.10 | $11.10 | 4,097,900 | — | — |
| 2023-04-12 | $10.65 | $10.65 | 2,240,800 | — | — |
| 2023-04-11 | $10.77 | $10.77 | 2,650,500 | — | — |
| 2023-04-10 | $10.73 | $10.73 | 2,940,900 | — | — |
| 2023-04-06 | $10.88 | $10.88 | 3,722,400 | — | — |
| 2023-04-05 | $10.55 | $10.55 | 2,387,700 | — | — |
| 2023-04-04 | $10.56 | $10.56 | 2,580,500 | — | — |
| 2023-04-03 | $10.68 | $10.68 | 10,246,200 | — | — |
| 2023-03-31 | $10.52 | $10.52 | 3,144,500 | — | — |
| 2023-03-30 | $10.42 | $10.42 | 8,201,100 | — | — |
| 2023-03-29 | $10.60 | $10.60 | 1,408,400 | — | — |
| 2023-03-28 | $10.59 | $10.59 | 851,400 | — | — |
| 2023-03-27 | $10.82 | $10.82 | 1,444,800 | — | — |
| 2023-03-24 | $10.69 | $10.69 | 1,316,400 | — | — |
| 2023-03-23 | $10.51 | $10.51 | 1,426,100 | — | — |
| 2023-03-22 | $10.42 | $10.42 | 1,693,500 | — | — |
| 2023-03-21 | $10.59 | $10.59 | 2,111,400 | — | — |
| 2023-03-20 | $10.44 | $10.44 | 1,546,900 | — | — |
| 2023-03-17 | $10.37 | $10.37 | 3,470,900 | — | — |
| 2023-03-16 | $10.47 | $10.47 | 1,958,100 | — | — |
| 2023-03-15 | $10.43 | $10.43 | 2,159,600 | — | — |
| 2023-03-14 | $10.72 | $10.72 | 2,509,600 | — | — |
| 2023-03-13 | $10.48 | $10.48 | 1,878,100 | — | — |
| 2023-03-10 | $10.67 | $10.67 | 2,053,100 | — | — |
| 2023-03-09 | $10.72 | $10.72 | 1,592,300 | — | — |
| 2023-03-08 | $10.74 | $10.74 | 1,450,300 | — | — |
| 2023-03-07 | $10.96 | $10.96 | 3,001,400 | — | — |
| 2023-03-06 | $10.97 | $10.97 | 2,109,200 | — | — |
| 2023-03-03 | $11.27 | $11.27 | 1,263,900 | — | — |
| 2023-03-02 | $11.28 | $11.28 | 1,221,400 | — | — |
| 2023-03-01 | $11.39 | $11.39 | 1,077,200 | — | — |
| 2023-02-28 | $11.27 | $11.27 | 3,406,900 | — | — |
| 2023-02-27 | $11.35 | $11.35 | 1,266,400 | — | — |
| 2023-02-24 | $11.42 | $11.42 | 1,624,900 | — | — |
| 2023-02-23 | $11.54 | $11.54 | 1,758,100 | — | — |
| 2023-02-22 | $11.52 | $11.52 | 4,940,800 | — | — |
| 2023-02-21 | $11.64 | $11.64 | 2,119,600 | — | — |
| 2023-02-17 | $11.85 | $11.85 | 2,977,900 | — | — |
| 2023-02-16 | $11.26 | $11.26 | 2,549,600 | — | — |
| 2023-02-15 | $11.20 | $11.20 | 2,108,700 | — | — |
| 2023-02-14 | $11.15 | $11.15 | 1,112,900 | — | — |
| 2023-02-13 | $11.20 | $11.20 | 1,734,400 | — | — |
| 2023-02-10 | $11.17 | $11.17 | 1,567,100 | — | — |
| 2023-02-09 | $11.20 | $11.20 | 2,517,200 | — | — |
| 2023-02-08 | $11.27 | $11.27 | 2,029,600 | — | — |
| 2023-02-07 | $11.58 | $11.58 | 1,745,500 | — | — |
| 2023-02-06 | $11.49 | $11.49 | 1,069,300 | — | — |
| 2023-02-03 | $11.40 | $11.40 | 2,281,900 | — | — |
| 2023-02-02 | $11.54 | $11.54 | 2,727,500 | — | — |
| 2023-02-01 | $11.42 | $11.42 | 2,397,600 | — | — |
| 2023-01-31 | $11.52 | $11.52 | 1,549,800 | — | — |
| 2023-01-30 | $11.20 | $11.20 | 1,228,600 | — | — |
| 2023-01-27 | $11.49 | $11.49 | 1,097,400 | — | — |
| 2023-01-26 | $11.31 | $11.31 | 2,643,600 | — | — |
| 2023-01-25 | $11.30 | $11.30 | 1,329,400 | — | — |
| 2023-01-24 | $11.46 | $11.46 | 1,178,200 | — | — |
| 2023-01-23 | $11.39 | $11.39 | 1,352,100 | — | — |
| 2023-01-20 | $11.41 | $11.41 | 1,355,600 | — | — |
| 2023-01-19 | $11.28 | $11.28 | 2,879,100 | — | — |
| 2023-01-18 | $11.37 | $11.37 | 4,702,800 | — | — |
| 2023-01-17 | $11.41 | $11.41 | 1,478,100 | — | — |
| 2023-01-13 | $11.59 | $11.59 | 2,041,900 | — | — |
| 2023-01-12 | $11.70 | $11.70 | 2,038,600 | — | — |
| 2023-01-11 | $11.21 | $11.21 | 2,045,300 | — | — |
| 2023-01-10 | $11.52 | $11.52 | 2,085,200 | — | — |
| 2023-01-09 | $11.18 | $11.18 | 4,488,800 | — | — |
| 2023-01-06 | $12.56 | $12.56 | 1,011,100 | — | — |
| 2023-01-05 | $12.41 | $12.41 | 1,367,500 | — | — |
| 2023-01-04 | $12.32 | $12.32 | 1,880,900 | — | — |
| 2023-01-03 | $12.27 | $12.27 | 1,573,900 | — | — |