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
- 2019-12-20 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 | $13.05 | $13.05 | 859,000 | — | — |
| 2023-12-28 | $13.10 | $13.10 | 779,600 | — | — |
| 2023-12-27 | $13.04 | $13.04 | 751,000 | — | — |
| 2023-12-26 | $13.18 | $13.18 | 1,263,000 | — | — |
| 2023-12-22 | $12.82 | $12.82 | 1,144,400 | — | — |
| 2023-12-21 | $12.48 | $12.48 | 1,564,400 | — | — |
| 2023-12-20 | $12.28 | $12.28 | 1,887,500 | — | — |
| 2023-12-19 | $12.18 | $12.18 | 1,984,500 | — | — |
| 2023-12-18 | $11.97 | $11.97 | 1,778,000 | — | — |
| 2023-12-15 | $11.88 | $11.88 | 4,631,400 | — | — |
| 2023-12-14 | $11.60 | $11.60 | 9,295,300 | — | — |
| 2023-12-13 | $10.43 | $10.43 | 24,005,100 | — | — |
| 2023-12-12 | $10.98 | $10.98 | 948,900 | — | — |
| 2023-12-11 | $11.04 | $11.04 | 984,100 | — | — |
| 2023-12-08 | $10.87 | $10.87 | 971,600 | — | — |
| 2023-12-07 | $10.71 | $10.71 | 901,700 | — | — |
| 2023-12-06 | $10.71 | $10.71 | 661,400 | — | — |
| 2023-12-05 | $10.77 | $10.77 | 999,300 | — | — |
| 2023-12-04 | $10.83 | $10.83 | 1,146,500 | — | — |
| 2023-12-01 | $10.84 | $10.84 | 847,300 | — | — |
| 2023-11-30 | $10.55 | $10.55 | 878,200 | — | — |
| 2023-11-29 | $10.52 | $10.52 | 721,800 | — | — |
| 2023-11-28 | $10.53 | $10.53 | 768,700 | — | — |
| 2023-11-27 | $10.58 | $10.58 | 586,600 | — | — |
| 2023-11-24 | $10.53 | $10.53 | 343,400 | — | — |
| 2023-11-22 | $10.53 | $10.53 | 555,500 | — | — |
| 2023-11-21 | $10.39 | $10.39 | 849,300 | — | — |
| 2023-11-20 | $10.61 | $10.61 | 1,157,100 | — | — |
| 2023-11-17 | $10.43 | $10.43 | 847,300 | — | — |
| 2023-11-16 | $10.23 | $10.23 | 851,400 | — | — |
| 2023-11-15 | $10.40 | $10.40 | 1,106,100 | — | — |
| 2023-11-14 | $10.29 | $10.29 | 869,700 | — | — |
| 2023-11-13 | $9.93 | $9.93 | 501,600 | — | — |
| 2023-11-10 | $10.02 | $10.02 | 586,600 | — | — |
| 2023-11-09 | $9.78 | $9.78 | 907,200 | — | — |
| 2023-11-08 | $10.07 | $10.07 | 832,300 | — | — |
| 2023-11-07 | $9.96 | $9.96 | 1,137,500 | — | — |
| 2023-11-06 | $9.85 | $9.85 | 2,212,300 | — | — |
| 2023-11-03 | $10.07 | $10.07 | 1,513,300 | — | — |
| 2023-11-02 | $9.70 | $9.70 | 1,362,400 | — | — |
| 2023-11-01 | $9.43 | $9.43 | 771,400 | — | — |
| 2023-10-31 | $9.36 | $9.36 | 874,600 | — | — |
| 2023-10-30 | $9.27 | $9.27 | 596,300 | — | — |
| 2023-10-27 | $9.26 | $9.26 | 468,400 | — | — |
| 2023-10-26 | $9.30 | $9.30 | 616,200 | — | — |
| 2023-10-25 | $9.29 | $9.29 | 789,800 | — | — |
| 2023-10-24 | $9.61 | $9.61 | 596,900 | — | — |
| 2023-10-23 | $9.41 | $9.41 | 899,600 | — | — |
| 2023-10-20 | $9.62 | $9.62 | 947,800 | — | — |
| 2023-10-19 | $9.47 | $9.47 | 917,800 | — | — |
| 2023-10-18 | $9.84 | $9.84 | 1,327,100 | — | — |
| 2023-10-17 | $10.10 | $10.10 | 1,191,300 | — | — |
| 2023-10-16 | $10.37 | $10.37 | 1,004,600 | — | — |
| 2023-10-13 | $10.34 | $10.34 | 866,400 | — | — |
| 2023-10-12 | $10.68 | $10.68 | 969,800 | — | — |
| 2023-10-11 | $10.94 | $10.94 | 708,600 | — | — |
| 2023-10-10 | $10.75 | $10.75 | 875,900 | — | — |
| 2023-10-09 | $10.70 | $10.70 | 476,900 | — | — |
| 2023-10-06 | $10.62 | $10.62 | 798,600 | — | — |
| 2023-10-05 | $10.43 | $10.43 | 764,800 | — | — |
| 2023-10-04 | $10.46 | $10.46 | 485,100 | — | — |
| 2023-10-03 | $10.41 | $10.41 | 543,200 | — | — |
| 2023-10-02 | $10.61 | $10.61 | 704,500 | — | — |
| 2023-09-29 | $10.70 | $10.70 | 772,000 | — | — |
| 2023-09-28 | $10.95 | $10.95 | 1,031,400 | — | — |
| 2023-09-27 | $10.84 | $10.84 | 1,416,600 | — | — |
| 2023-09-26 | $10.74 | $10.74 | 1,040,900 | — | — |
| 2023-09-25 | $10.80 | $10.80 | 755,700 | — | — |
| 2023-09-22 | $11.11 | $11.11 | 1,595,200 | — | — |
| 2023-09-21 | $11.05 | $11.05 | 2,278,100 | — | — |
| 2023-09-20 | $10.62 | $10.62 | 2,515,900 | — | — |
| 2023-09-19 | $10.30 | $10.30 | 1,586,800 | — | — |
| 2023-09-18 | $10.14 | $10.14 | 1,529,300 | — | — |
| 2023-09-15 | $10.11 | $10.11 | 9,186,100 | — | — |
| 2023-09-14 | $10.44 | $10.44 | 1,446,400 | — | — |
| 2023-09-13 | $10.36 | $10.36 | 1,200,000 | — | — |
| 2023-09-12 | $10.52 | $10.52 | 1,032,200 | — | — |
| 2023-09-11 | $10.54 | $10.54 | 784,500 | — | — |
| 2023-09-08 | $10.59 | $10.59 | 1,560,100 | — | — |
| 2023-09-07 | $10.58 | $10.58 | 2,005,600 | — | — |
| 2023-09-06 | $10.42 | $10.42 | 1,923,000 | — | — |
| 2023-09-05 | $10.93 | $10.93 | 3,067,800 | — | — |
| 2023-09-01 | $11.49 | $11.49 | 807,300 | — | — |
| 2023-08-31 | $11.45 | $11.45 | 946,400 | — | — |
| 2023-08-30 | $11.51 | $11.51 | 2,207,900 | — | — |
| 2023-08-29 | $11.45 | $11.45 | 1,498,800 | — | — |
| 2023-08-28 | $11.43 | $11.43 | 1,199,200 | — | — |
| 2023-08-25 | $11.18 | $11.18 | 1,726,100 | — | — |
| 2023-08-24 | $11.16 | $11.16 | 1,710,500 | — | — |
| 2023-08-23 | $11.21 | $11.21 | 12,064,000 | — | — |
| 2023-08-22 | $11.33 | $11.33 | 3,328,800 | — | — |
| 2023-08-21 | $11.29 | $11.29 | 7,250,200 | — | — |
| 2023-08-18 | $11.70 | $11.70 | 1,325,700 | — | — |
| 2023-08-17 | $11.87 | $11.87 | 633,300 | — | — |
| 2023-08-16 | $12.18 | $12.18 | 815,900 | — | — |
| 2023-08-15 | $12.41 | $12.41 | 963,200 | — | — |
| 2023-08-14 | $12.31 | $12.31 | 1,091,400 | — | — |
| 2023-08-11 | $12.05 | $12.05 | 1,350,700 | — | — |
| 2023-08-10 | $11.51 | $11.51 | 2,803,700 | — | — |
| 2023-08-09 | $10.78 | $10.78 | 1,001,700 | — | — |
| 2023-08-08 | $10.80 | $10.80 | 758,900 | — | — |
| 2023-08-07 | $10.90 | $10.90 | 1,124,900 | — | — |
| 2023-08-04 | $11.01 | $11.01 | 1,414,400 | — | — |
| 2023-08-03 | $11.07 | $11.07 | 1,054,000 | — | — |
| 2023-08-02 | $11.23 | $11.23 | 884,400 | — | — |
| 2023-08-01 | $11.44 | $11.44 | 373,700 | — | — |
| 2023-07-31 | $11.42 | $11.42 | 454,500 | — | — |
| 2023-07-28 | $11.40 | $11.40 | 700,400 | — | — |
| 2023-07-27 | $11.43 | $11.43 | 1,382,600 | — | — |
| 2023-07-26 | $11.73 | $11.73 | 1,351,500 | — | — |
| 2023-07-25 | $11.74 | $11.74 | 1,201,800 | — | — |
| 2023-07-24 | $11.45 | $11.45 | 931,500 | — | — |
| 2023-07-21 | $10.92 | $10.92 | 550,000 | — | — |
| 2023-07-20 | $11.04 | $11.04 | 832,000 | — | — |
| 2023-07-19 | $11.20 | $11.20 | 1,387,300 | — | — |
| 2023-07-18 | $11.07 | $11.07 | 2,187,700 | — | — |
| 2023-07-17 | $10.85 | $10.85 | 349,300 | — | — |
| 2023-07-14 | $10.69 | $10.69 | 367,000 | — | — |
| 2023-07-13 | $10.87 | $10.87 | 637,500 | — | — |
| 2023-07-12 | $10.76 | $10.76 | 585,000 | — | — |
| 2023-07-11 | $10.58 | $10.58 | 585,000 | — | — |
| 2023-07-10 | $10.16 | $10.16 | 451,400 | — | — |
| 2023-07-07 | $9.77 | $9.77 | 644,600 | — | — |
| 2023-07-06 | $9.65 | $9.65 | 898,800 | — | — |
| 2023-07-05 | $10.24 | $10.24 | 512,500 | — | — |
| 2023-07-03 | $10.55 | $10.55 | 263,600 | — | — |
| 2023-06-30 | $10.66 | $10.66 | 998,100 | — | — |
| 2023-06-29 | $10.40 | $10.40 | 686,700 | — | — |
| 2023-06-28 | $10.08 | $10.08 | 2,141,000 | — | — |
| 2023-06-27 | $9.79 | $9.79 | 494,000 | — | — |
| 2023-06-26 | $9.57 | $9.57 | 535,200 | — | — |
| 2023-06-23 | $9.48 | $9.48 | 2,125,400 | — | — |
| 2023-06-22 | $9.61 | $9.61 | 619,400 | — | — |
| 2023-06-21 | $9.64 | $9.64 | 577,900 | — | — |
| 2023-06-20 | $9.73 | $9.73 | 830,100 | — | — |
| 2023-06-16 | $9.62 | $9.62 | 1,270,900 | — | — |
| 2023-06-15 | $9.71 | $9.71 | 749,400 | — | — |
| 2023-06-14 | $9.68 | $9.68 | 742,100 | — | — |
| 2023-06-13 | $9.75 | $9.75 | 544,100 | — | — |
| 2023-06-12 | $9.61 | $9.61 | 480,900 | — | — |
| 2023-06-09 | $9.52 | $9.52 | 404,900 | — | — |
| 2023-06-08 | $9.61 | $9.61 | 528,200 | — | — |
| 2023-06-07 | $9.80 | $9.80 | 831,800 | — | — |
| 2023-06-06 | $9.63 | $9.63 | 1,416,900 | — | — |
| 2023-06-05 | $9.10 | $9.10 | 800,100 | — | — |
| 2023-06-02 | $9.07 | $9.07 | 2,851,200 | — | — |
| 2023-06-01 | $8.94 | $8.94 | 618,100 | — | — |
| 2023-05-31 | $8.83 | $8.83 | 969,100 | — | — |
| 2023-05-30 | $9.07 | $9.07 | 555,900 | — | — |
| 2023-05-26 | $9.14 | $9.14 | 566,800 | — | — |
| 2023-05-25 | $9.09 | $9.09 | 997,600 | — | — |
| 2023-05-24 | $9.16 | $9.16 | 820,400 | — | — |
| 2023-05-23 | $9.22 | $9.22 | 1,009,600 | — | — |
| 2023-05-22 | $9.36 | $9.36 | 659,300 | — | — |
| 2023-05-19 | $9.31 | $9.31 | 802,000 | — | — |
| 2023-05-18 | $9.34 | $9.34 | 1,229,400 | — | — |
| 2023-05-17 | $9.10 | $9.10 | 966,800 | — | — |
| 2023-05-16 | $8.89 | $8.89 | 814,400 | — | — |
| 2023-05-15 | $9.32 | $9.32 | 704,800 | — | — |
| 2023-05-12 | $9.21 | $9.21 | 872,700 | — | — |
| 2023-05-11 | $9.34 | $9.34 | 1,055,000 | — | — |
| 2023-05-10 | $9.56 | $9.56 | 574,700 | — | — |
| 2023-05-09 | $9.41 | $9.41 | 299,200 | — | — |
| 2023-05-08 | $9.31 | $9.31 | 338,100 | — | — |
| 2023-05-05 | $9.30 | $9.30 | 364,000 | — | — |
| 2023-05-04 | $8.94 | $8.94 | 499,400 | — | — |
| 2023-05-03 | $9.24 | $9.24 | 773,600 | — | — |
| 2023-05-02 | $9.60 | $9.60 | 491,700 | — | — |
| 2023-05-01 | $9.39 | $9.39 | 560,400 | — | — |
| 2023-04-28 | $9.00 | $9.00 | 225,600 | — | — |
| 2023-04-27 | $8.90 | $8.90 | 268,600 | — | — |
| 2023-04-26 | $8.81 | $8.81 | 377,500 | — | — |
| 2023-04-25 | $9.02 | $9.02 | 383,900 | — | — |
| 2023-04-24 | $9.14 | $9.14 | 213,300 | — | — |
| 2023-04-21 | $9.17 | $9.17 | 416,200 | — | — |
| 2023-04-20 | $9.17 | $9.17 | 250,700 | — | — |
| 2023-04-19 | $9.14 | $9.14 | 414,100 | — | — |
| 2023-04-18 | $9.16 | $9.16 | 337,300 | — | — |
| 2023-04-17 | $9.22 | $9.22 | 401,100 | — | — |
| 2023-04-14 | $9.21 | $9.21 | 259,700 | — | — |
| 2023-04-13 | $9.25 | $9.25 | 341,900 | — | — |
| 2023-04-12 | $9.22 | $9.22 | 673,800 | — | — |
| 2023-04-11 | $9.15 | $9.15 | 891,400 | — | — |
| 2023-04-10 | $9.13 | $9.13 | 495,800 | — | — |
| 2023-04-06 | $9.25 | $9.25 | 772,200 | — | — |
| 2023-04-05 | $9.11 | $9.11 | 402,500 | — | — |
| 2023-04-04 | $9.38 | $9.38 | 356,400 | — | — |
| 2023-04-03 | $9.66 | $9.66 | 640,400 | — | — |
| 2023-03-31 | $9.86 | $9.86 | 709,900 | — | — |
| 2023-03-30 | $9.77 | $9.77 | 259,700 | — | — |
| 2023-03-29 | $9.74 | $9.74 | 469,400 | — | — |
| 2023-03-28 | $9.69 | $9.69 | 399,900 | — | — |
| 2023-03-27 | $9.81 | $9.81 | 384,300 | — | — |
| 2023-03-24 | $9.86 | $9.86 | 287,800 | — | — |
| 2023-03-23 | $9.91 | $9.91 | 372,200 | — | — |
| 2023-03-22 | $10.15 | $10.15 | 278,000 | — | — |
| 2023-03-21 | $10.55 | $10.55 | 434,900 | — | — |
| 2023-03-20 | $10.36 | $10.36 | 316,600 | — | — |
| 2023-03-17 | $10.25 | $10.25 | 592,100 | — | — |
| 2023-03-16 | $10.56 | $10.56 | 711,700 | — | — |
| 2023-03-15 | $9.93 | $9.93 | 390,700 | — | — |
| 2023-03-14 | $10.12 | $10.12 | 434,700 | — | — |
| 2023-03-13 | $9.87 | $9.87 | 361,700 | — | — |
| 2023-03-10 | $10.14 | $10.14 | 315,400 | — | — |
| 2023-03-09 | $10.62 | $10.62 | 189,800 | — | — |
| 2023-03-08 | $10.75 | $10.75 | 185,400 | — | — |
| 2023-03-07 | $10.74 | $10.74 | 207,800 | — | — |
| 2023-03-06 | $10.83 | $10.83 | 206,500 | — | — |
| 2023-03-03 | $10.87 | $10.87 | 180,700 | — | — |
| 2023-03-02 | $10.66 | $10.66 | 201,000 | — | — |
| 2023-03-01 | $10.45 | $10.45 | 420,200 | — | — |
| 2023-02-28 | $10.39 | $10.39 | 1,017,000 | — | — |
| 2023-02-27 | $10.49 | $10.49 | 413,500 | — | — |
| 2023-02-24 | $10.30 | $10.30 | 316,300 | — | — |
| 2023-02-23 | $10.37 | $10.37 | 293,500 | — | — |
| 2023-02-22 | $10.33 | $10.33 | 352,200 | — | — |
| 2023-02-21 | $10.59 | $10.59 | 280,500 | — | — |
| 2023-02-17 | $10.88 | $10.88 | 278,400 | — | — |
| 2023-02-16 | $10.85 | $10.85 | 162,000 | — | — |
| 2023-02-15 | $11.16 | $11.16 | 295,000 | — | — |
| 2023-02-14 | $11.04 | $11.04 | 184,500 | — | — |
| 2023-02-13 | $11.24 | $11.24 | 186,100 | — | — |
| 2023-02-10 | $11.01 | $11.01 | 267,500 | — | — |
| 2023-02-09 | $11.00 | $11.00 | 498,000 | — | — |
| 2023-02-08 | $11.26 | $11.26 | 499,400 | — | — |
| 2023-02-07 | $11.17 | $11.17 | 462,900 | — | — |
| 2023-02-06 | $11.17 | $11.17 | 495,500 | — | — |
| 2023-02-03 | $11.01 | $11.01 | 592,600 | — | — |
| 2023-02-02 | $10.94 | $10.94 | 724,000 | — | — |
| 2023-02-01 | $10.73 | $10.73 | 858,300 | — | — |
| 2023-01-31 | $11.00 | $11.00 | 352,500 | — | — |
| 2023-01-30 | $10.81 | $10.81 | 394,500 | — | — |
| 2023-01-27 | $10.80 | $10.80 | 348,100 | — | — |
| 2023-01-26 | $10.79 | $10.79 | 262,400 | — | — |
| 2023-01-25 | $10.66 | $10.66 | 275,900 | — | — |
| 2023-01-24 | $10.42 | $10.42 | 351,900 | — | — |
| 2023-01-23 | $10.23 | $10.23 | 333,700 | — | — |
| 2023-01-20 | $10.00 | $10.00 | 452,700 | — | — |
| 2023-01-19 | $9.99 | $9.99 | 300,200 | — | — |
| 2023-01-18 | $9.99 | $9.99 | 345,000 | — | — |
| 2023-01-17 | $10.35 | $10.35 | 590,500 | — | — |
| 2023-01-13 | $10.19 | $10.19 | 426,100 | — | — |
| 2023-01-12 | $10.20 | $10.20 | 379,500 | — | — |
| 2023-01-11 | $10.27 | $10.27 | 320,600 | — | — |
| 2023-01-10 | $9.89 | $9.89 | 173,300 | — | — |
| 2023-01-09 | $9.80 | $9.80 | 220,900 | — | — |
| 2023-01-06 | $9.74 | $9.74 | 236,000 | — | — |
| 2023-01-05 | $9.63 | $9.63 | 213,400 | — | — |
| 2023-01-04 | $9.80 | $9.80 | 274,500 | — | — |
| 2023-01-03 | $9.62 | $9.62 | 283,000 | — | — |