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
- 2014-02-06 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 | $11.51 | $26.69 | 643,200 | — | — |
| 2023-12-28 | $11.65 | $27.02 | 557,500 | — | — |
| 2023-12-27 | $11.92 | $27.11 | 541,300 | — | — |
| 2023-12-26 | $11.95 | $27.18 | 342,400 | — | — |
| 2023-12-22 | $11.81 | $26.86 | 459,300 | — | — |
| 2023-12-21 | $11.84 | $26.93 | 522,600 | — | — |
| 2023-12-20 | $11.67 | $26.54 | 922,000 | — | — |
| 2023-12-19 | $11.64 | $26.47 | 636,700 | — | — |
| 2023-12-18 | $11.46 | $26.06 | 713,000 | — | — |
| 2023-12-15 | $11.39 | $25.90 | 1,441,100 | — | — |
| 2023-12-14 | $11.59 | $26.36 | 1,294,200 | — | — |
| 2023-12-13 | $11.61 | $26.40 | 662,400 | — | — |
| 2023-12-12 | $11.24 | $25.56 | 735,500 | — | — |
| 2023-12-11 | $11.27 | $25.63 | 578,500 | — | — |
| 2023-12-08 | $11.22 | $25.52 | 339,100 | — | — |
| 2023-12-07 | $11.19 | $25.45 | 467,300 | — | — |
| 2023-12-06 | $11.02 | $25.06 | 661,200 | — | — |
| 2023-12-05 | $11.30 | $25.70 | 362,400 | — | — |
| 2023-12-04 | $11.42 | $25.97 | 442,400 | — | — |
| 2023-12-01 | $11.48 | $26.11 | 604,500 | — | — |
| 2023-11-30 | $11.21 | $25.49 | 768,100 | — | — |
| 2023-11-29 | $11.19 | $25.45 | 1,055,700 | — | — |
| 2023-11-28 | $10.92 | $24.83 | 1,251,900 | — | — |
| 2023-11-27 | $10.99 | $24.99 | 774,900 | — | — |
| 2023-11-24 | $11.05 | $25.13 | 276,500 | — | — |
| 2023-11-22 | $11.01 | $25.04 | 416,300 | — | — |
| 2023-11-21 | $10.98 | $24.97 | 283,400 | — | — |
| 2023-11-20 | $11.08 | $25.20 | 690,000 | — | — |
| 2023-11-17 | $11.02 | $25.06 | 952,000 | — | — |
| 2023-11-16 | $10.85 | $24.67 | 775,600 | — | — |
| 2023-11-15 | $11.40 | $25.93 | 1,051,800 | — | — |
| 2023-11-14 | $11.25 | $25.58 | 1,309,600 | — | — |
| 2023-11-13 | $10.40 | $23.65 | 215,900 | — | — |
| 2023-11-10 | $10.45 | $23.77 | 356,200 | — | — |
| 2023-11-09 | $10.35 | $23.54 | 484,100 | — | — |
| 2023-11-08 | $10.42 | $23.70 | 610,400 | — | — |
| 2023-11-07 | $10.51 | $23.90 | 316,400 | — | — |
| 2023-11-06 | $10.50 | $23.88 | 349,400 | — | — |
| 2023-11-03 | $10.64 | $24.20 | 562,500 | — | — |
| 2023-11-02 | $10.50 | $23.88 | 700,700 | — | — |
| 2023-11-01 | $10.24 | $23.29 | 701,700 | — | — |
| 2023-10-31 | $10.11 | $22.99 | 1,214,700 | — | — |
| 2023-10-30 | $9.96 | $22.65 | 1,573,200 | — | — |
| 2023-10-27 | $9.51 | $21.63 | 709,300 | — | — |
| 2023-10-26 | $9.57 | $21.76 | 939,100 | — | — |
| 2023-10-25 | $9.15 | $20.81 | 525,400 | — | — |
| 2023-10-24 | $9.20 | $20.92 | 611,900 | — | — |
| 2023-10-23 | $9.14 | $20.79 | 738,200 | — | — |
| 2023-10-20 | $9.27 | $21.08 | 1,699,500 | — | — |
| 2023-10-19 | $9.55 | $21.72 | 495,000 | — | — |
| 2023-10-18 | $9.80 | $22.29 | 544,200 | — | — |
| 2023-10-17 | $10.07 | $22.90 | 687,500 | — | — |
| 2023-10-16 | $9.97 | $22.67 | 534,100 | — | — |
| 2023-10-13 | $9.88 | $22.47 | 362,400 | — | — |
| 2023-10-12 | $10.13 | $23.04 | 504,300 | — | — |
| 2023-10-11 | $10.31 | $23.45 | 441,200 | — | — |
| 2023-10-10 | $10.04 | $22.83 | 620,300 | — | — |
| 2023-10-09 | $9.95 | $22.63 | 456,200 | — | — |
| 2023-10-06 | $9.72 | $22.11 | 1,703,800 | — | — |
| 2023-10-05 | $9.90 | $22.51 | 635,400 | — | — |
| 2023-10-04 | $9.69 | $22.04 | 586,400 | — | — |
| 2023-10-03 | $9.73 | $22.13 | 486,800 | — | — |
| 2023-10-02 | $9.92 | $22.56 | 552,200 | — | — |
| 2023-09-29 | $10.26 | $23.33 | 504,800 | — | — |
| 2023-09-28 | $10.26 | $23.33 | 506,600 | — | — |
| 2023-09-27 | $10.25 | $22.79 | 741,100 | — | — |
| 2023-09-26 | $10.37 | $23.05 | 577,600 | — | — |
| 2023-09-25 | $10.57 | $23.50 | 563,000 | — | — |
| 2023-09-22 | $10.58 | $23.52 | 645,400 | — | — |
| 2023-09-21 | $10.41 | $23.14 | 458,400 | — | — |
| 2023-09-20 | $10.78 | $23.97 | 403,000 | — | — |
| 2023-09-19 | $10.79 | $23.99 | 377,000 | — | — |
| 2023-09-18 | $10.82 | $24.05 | 468,600 | — | — |
| 2023-09-15 | $10.89 | $24.21 | 735,400 | — | — |
| 2023-09-14 | $10.86 | $24.14 | 367,200 | — | — |
| 2023-09-13 | $10.75 | $23.90 | 489,400 | — | — |
| 2023-09-12 | $10.87 | $24.17 | 293,000 | — | — |
| 2023-09-11 | $10.97 | $24.39 | 327,000 | — | — |
| 2023-09-08 | $10.89 | $24.21 | 251,400 | — | — |
| 2023-09-07 | $10.82 | $24.05 | 527,500 | — | — |
| 2023-09-06 | $10.64 | $23.65 | 340,600 | — | — |
| 2023-09-05 | $10.67 | $23.72 | 404,500 | — | — |
| 2023-09-01 | $11.00 | $24.45 | 407,900 | — | — |
| 2023-08-31 | $10.96 | $24.37 | 718,900 | — | — |
| 2023-08-30 | $10.92 | $24.28 | 328,900 | — | — |
| 2023-08-29 | $10.93 | $24.30 | 306,300 | — | — |
| 2023-08-28 | $10.77 | $23.94 | 284,500 | — | — |
| 2023-08-25 | $10.48 | $23.30 | 265,300 | — | — |
| 2023-08-24 | $10.47 | $23.28 | 491,900 | — | — |
| 2023-08-23 | $10.49 | $23.32 | 317,700 | — | — |
| 2023-08-22 | $10.25 | $22.79 | 468,100 | — | — |
| 2023-08-21 | $10.30 | $22.90 | 1,011,400 | — | — |
| 2023-08-18 | $10.34 | $22.99 | 753,200 | — | — |
| 2023-08-17 | $10.18 | $22.63 | 448,700 | — | — |
| 2023-08-16 | $10.33 | $22.97 | 579,500 | — | — |
| 2023-08-15 | $10.49 | $23.32 | 386,400 | — | — |
| 2023-08-14 | $10.63 | $23.63 | 384,600 | — | — |
| 2023-08-11 | $10.77 | $23.94 | 339,300 | — | — |
| 2023-08-10 | $10.76 | $23.92 | 367,200 | — | — |
| 2023-08-09 | $10.85 | $24.12 | 341,900 | — | — |
| 2023-08-08 | $10.95 | $24.34 | 291,000 | — | — |
| 2023-08-07 | $10.97 | $24.39 | 305,400 | — | — |
| 2023-08-04 | $10.88 | $24.19 | 383,400 | — | — |
| 2023-08-03 | $10.78 | $23.97 | 444,400 | — | — |
| 2023-08-02 | $10.78 | $23.97 | 516,600 | — | — |
| 2023-08-01 | $10.87 | $24.17 | 549,900 | — | — |
| 2023-07-31 | $10.99 | $24.43 | 809,700 | — | — |
| 2023-07-28 | $11.28 | $25.08 | 1,238,300 | — | — |
| 2023-07-27 | $11.04 | $24.54 | 1,108,000 | — | — |
| 2023-07-26 | $11.47 | $25.50 | 488,900 | — | — |
| 2023-07-25 | $11.34 | $25.21 | 572,300 | — | — |
| 2023-07-24 | $11.39 | $25.32 | 737,200 | — | — |
| 2023-07-21 | $11.34 | $25.21 | 521,100 | — | — |
| 2023-07-20 | $11.60 | $25.79 | 985,000 | — | — |
| 2023-07-19 | $11.72 | $26.06 | 743,800 | — | — |
| 2023-07-18 | $11.49 | $25.54 | 724,600 | — | — |
| 2023-07-17 | $11.24 | $24.99 | 841,000 | — | — |
| 2023-07-14 | $11.18 | $24.85 | 933,700 | — | — |
| 2023-07-13 | $11.09 | $24.65 | 1,631,800 | — | — |
| 2023-07-12 | $10.93 | $24.30 | 1,791,300 | — | — |
| 2023-07-11 | $11.06 | $24.59 | 477,000 | — | — |
| 2023-07-10 | $10.94 | $24.32 | 567,700 | — | — |
| 2023-07-07 | $10.77 | $23.94 | 429,000 | — | — |
| 2023-07-06 | $10.61 | $23.59 | 547,800 | — | — |
| 2023-07-05 | $10.77 | $23.94 | 571,100 | — | — |
| 2023-07-03 | $10.94 | $24.32 | 428,200 | — | — |
| 2023-06-30 | $10.85 | $24.12 | 656,900 | — | — |
| 2023-06-29 | $10.73 | $23.85 | 494,900 | — | — |
| 2023-06-28 | $10.79 | $23.48 | 456,200 | — | — |
| 2023-06-27 | $10.69 | $23.26 | 402,400 | — | — |
| 2023-06-26 | $10.52 | $22.89 | 736,100 | — | — |
| 2023-06-23 | $10.31 | $22.43 | 1,128,100 | — | — |
| 2023-06-22 | $10.47 | $22.78 | 498,800 | — | — |
| 2023-06-21 | $10.73 | $23.35 | 610,600 | — | — |
| 2023-06-20 | $10.61 | $23.08 | 450,200 | — | — |
| 2023-06-16 | $10.68 | $23.24 | 1,007,700 | — | — |
| 2023-06-15 | $10.75 | $23.39 | 586,700 | — | — |
| 2023-06-14 | $10.57 | $23.00 | 694,700 | — | — |
| 2023-06-13 | $10.61 | $23.08 | 716,300 | — | — |
| 2023-06-12 | $10.62 | $23.11 | 685,800 | — | — |
| 2023-06-09 | $10.51 | $22.87 | 475,100 | — | — |
| 2023-06-08 | $10.56 | $22.98 | 680,700 | — | — |
| 2023-06-07 | $10.50 | $22.85 | 657,900 | — | — |
| 2023-06-06 | $10.27 | $22.35 | 568,300 | — | — |
| 2023-06-05 | $9.96 | $21.67 | 527,300 | — | — |
| 2023-06-02 | $10.08 | $21.93 | 753,700 | — | — |
| 2023-06-01 | $9.64 | $20.97 | 668,800 | — | — |
| 2023-05-31 | $9.53 | $20.74 | 904,700 | — | — |
| 2023-05-30 | $9.65 | $21.00 | 642,900 | — | — |
| 2023-05-26 | $9.58 | $20.84 | 510,900 | — | — |
| 2023-05-25 | $9.40 | $20.45 | 501,600 | — | — |
| 2023-05-24 | $9.54 | $20.76 | 712,400 | — | — |
| 2023-05-23 | $9.78 | $21.28 | 628,100 | — | — |
| 2023-05-22 | $9.73 | $21.17 | 550,600 | — | — |
| 2023-05-19 | $9.62 | $20.93 | 571,400 | — | — |
| 2023-05-18 | $9.67 | $21.04 | 316,100 | — | — |
| 2023-05-17 | $9.50 | $20.67 | 513,800 | — | — |
| 2023-05-16 | $9.19 | $20.00 | 333,000 | — | — |
| 2023-05-15 | $9.32 | $20.28 | 583,600 | — | — |
| 2023-05-12 | $9.24 | $20.10 | 419,500 | — | — |
| 2023-05-11 | $9.25 | $20.13 | 405,400 | — | — |
| 2023-05-10 | $9.19 | $20.00 | 470,400 | — | — |
| 2023-05-09 | $9.20 | $20.02 | 427,200 | — | — |
| 2023-05-08 | $9.22 | $20.06 | 562,700 | — | — |
| 2023-05-05 | $9.29 | $20.21 | 600,300 | — | — |
| 2023-05-04 | $9.04 | $19.67 | 989,000 | — | — |
| 2023-05-03 | $9.14 | $19.89 | 863,800 | — | — |
| 2023-05-02 | $9.12 | $19.84 | 1,062,600 | — | — |
| 2023-05-01 | $9.27 | $20.17 | 831,100 | — | — |
| 2023-04-28 | $9.35 | $20.34 | 821,800 | — | — |
| 2023-04-27 | $9.20 | $20.02 | 620,900 | — | — |
| 2023-04-26 | $8.95 | $19.47 | 804,900 | — | — |
| 2023-04-25 | $8.92 | $19.41 | 1,001,300 | — | — |
| 2023-04-24 | $9.18 | $19.97 | 440,800 | — | — |
| 2023-04-21 | $9.25 | $20.13 | 504,600 | — | — |
| 2023-04-20 | $9.27 | $20.17 | 595,400 | — | — |
| 2023-04-19 | $9.26 | $20.15 | 581,700 | — | — |
| 2023-04-18 | $9.09 | $19.78 | 719,300 | — | — |
| 2023-04-17 | $9.30 | $20.23 | 779,300 | — | — |
| 2023-04-14 | $9.02 | $19.63 | 521,000 | — | — |
| 2023-04-13 | $9.08 | $19.76 | 800,100 | — | — |
| 2023-04-12 | $9.01 | $19.60 | 703,900 | — | — |
| 2023-04-11 | $9.00 | $19.58 | 910,400 | — | — |
| 2023-04-10 | $9.01 | $19.60 | 2,392,000 | — | — |
| 2023-04-06 | $9.17 | $19.95 | 724,100 | — | — |
| 2023-04-05 | $9.15 | $19.91 | 1,236,200 | — | — |
| 2023-04-04 | $9.19 | $20.00 | 1,053,400 | — | — |
| 2023-04-03 | $9.35 | $20.34 | 662,000 | — | — |
| 2023-03-31 | $9.45 | $20.56 | 1,041,000 | — | — |
| 2023-03-30 | $9.25 | $20.13 | 578,800 | — | — |
| 2023-03-29 | $9.49 | $20.15 | 1,029,200 | — | — |
| 2023-03-28 | $9.38 | $19.91 | 807,300 | — | — |
| 2023-03-27 | $9.34 | $19.83 | 1,102,000 | — | — |
| 2023-03-24 | $9.22 | $19.57 | 1,186,800 | — | — |
| 2023-03-23 | $8.93 | $18.96 | 1,014,400 | — | — |
| 2023-03-22 | $9.19 | $19.51 | 1,680,000 | — | — |
| 2023-03-21 | $9.46 | $20.08 | 1,062,800 | — | — |
| 2023-03-20 | $9.15 | $19.43 | 1,229,000 | — | — |
| 2023-03-17 | $8.99 | $19.09 | 1,828,000 | — | — |
| 2023-03-16 | $9.25 | $19.64 | 1,497,800 | — | — |
| 2023-03-15 | $9.18 | $19.49 | 1,755,900 | — | — |
| 2023-03-14 | $9.63 | $20.44 | 1,733,400 | — | — |
| 2023-03-13 | $9.60 | $20.38 | 2,300,900 | — | — |
| 2023-03-10 | $9.91 | $21.04 | 901,000 | — | — |
| 2023-03-09 | $10.39 | $22.06 | 908,000 | — | — |
| 2023-03-08 | $10.84 | $23.01 | 520,600 | — | — |
| 2023-03-07 | $11.00 | $23.35 | 478,200 | — | — |
| 2023-03-06 | $11.18 | $23.74 | 385,800 | — | — |
| 2023-03-03 | $11.13 | $23.63 | 353,100 | — | — |
| 2023-03-02 | $11.03 | $23.42 | 516,600 | — | — |
| 2023-03-01 | $11.10 | $23.57 | 874,800 | — | — |
| 2023-02-28 | $11.30 | $23.99 | 538,800 | — | — |
| 2023-02-27 | $11.41 | $24.22 | 985,100 | — | — |
| 2023-02-24 | $11.36 | $24.12 | 638,600 | — | — |
| 2023-02-23 | $11.39 | $24.18 | 537,400 | — | — |
| 2023-02-22 | $11.27 | $23.93 | 721,100 | — | — |
| 2023-02-21 | $11.33 | $24.05 | 703,900 | — | — |
| 2023-02-17 | $11.58 | $24.58 | 626,100 | — | — |
| 2023-02-16 | $11.50 | $24.41 | 703,500 | — | — |
| 2023-02-15 | $11.47 | $24.35 | 431,500 | — | — |
| 2023-02-14 | $11.46 | $24.33 | 626,800 | — | — |
| 2023-02-13 | $11.63 | $24.69 | 1,533,700 | — | — |
| 2023-02-10 | $11.32 | $24.03 | 989,400 | — | — |
| 2023-02-09 | $10.69 | $22.70 | 624,100 | — | — |
| 2023-02-08 | $10.95 | $23.25 | 454,000 | — | — |
| 2023-02-07 | $11.14 | $23.65 | 998,200 | — | — |
| 2023-02-06 | $11.05 | $23.46 | 526,100 | — | — |
| 2023-02-03 | $11.43 | $24.27 | 955,100 | — | — |
| 2023-02-02 | $11.46 | $24.33 | 859,400 | — | — |
| 2023-02-01 | $11.33 | $24.05 | 793,100 | — | — |
| 2023-01-31 | $11.20 | $23.78 | 1,217,800 | — | — |
| 2023-01-30 | $10.95 | $23.25 | 422,700 | — | — |
| 2023-01-27 | $11.08 | $23.52 | 429,900 | — | — |
| 2023-01-26 | $11.00 | $23.35 | 367,100 | — | — |
| 2023-01-25 | $10.97 | $23.29 | 335,500 | — | — |
| 2023-01-24 | $10.88 | $23.10 | 319,000 | — | — |
| 2023-01-23 | $11.01 | $23.37 | 365,800 | — | — |
| 2023-01-20 | $10.95 | $23.25 | 543,200 | — | — |
| 2023-01-19 | $10.82 | $22.97 | 491,100 | — | — |
| 2023-01-18 | $10.86 | $23.06 | 502,700 | — | — |
| 2023-01-17 | $10.99 | $23.33 | 586,900 | — | — |
| 2023-01-13 | $11.03 | $23.42 | 535,100 | — | — |
| 2023-01-12 | $10.96 | $23.27 | 548,400 | — | — |
| 2023-01-11 | $10.76 | $22.84 | 348,300 | — | — |
| 2023-01-10 | $10.64 | $22.59 | 352,900 | — | — |
| 2023-01-09 | $10.47 | $22.23 | 429,000 | — | — |
| 2023-01-06 | $10.46 | $22.21 | 356,600 | — | — |
| 2023-01-05 | $10.33 | $21.93 | 364,400 | — | — |
| 2023-01-04 | $10.42 | $22.12 | 554,100 | — | — |
| 2023-01-03 | $10.22 | $21.70 | 763,800 | — | — |