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
- 2021-07-19 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 | $13.25 | $13.25 | 389,000 | — | — |
| 2023-12-28 | $13.26 | $13.26 | 241,900 | — | — |
| 2023-12-27 | $13.23 | $13.23 | 306,300 | — | — |
| 2023-12-26 | $13.20 | $13.20 | 215,400 | — | — |
| 2023-12-22 | $13.09 | $13.09 | 284,200 | — | — |
| 2023-12-21 | $12.83 | $12.83 | 330,200 | — | — |
| 2023-12-20 | $12.70 | $12.70 | 491,800 | — | — |
| 2023-12-19 | $12.62 | $12.62 | 363,700 | — | — |
| 2023-12-18 | $12.49 | $12.49 | 413,400 | — | — |
| 2023-12-15 | $12.48 | $12.48 | 1,228,100 | — | — |
| 2023-12-14 | $12.57 | $12.57 | 463,000 | — | — |
| 2023-12-13 | $12.61 | $12.61 | 447,500 | — | — |
| 2023-12-12 | $12.18 | $12.18 | 329,000 | — | — |
| 2023-12-11 | $12.21 | $12.21 | 402,200 | — | — |
| 2023-12-08 | $12.19 | $12.19 | 332,800 | — | — |
| 2023-12-07 | $12.09 | $12.09 | 427,000 | — | — |
| 2023-12-06 | $12.19 | $12.19 | 476,300 | — | — |
| 2023-12-05 | $12.33 | $12.33 | 509,300 | — | — |
| 2023-12-04 | $12.27 | $12.27 | 396,100 | — | — |
| 2023-12-01 | $12.23 | $12.23 | 444,800 | — | — |
| 2023-11-30 | $11.91 | $11.91 | 555,800 | — | — |
| 2023-11-29 | $11.83 | $11.83 | 452,100 | — | — |
| 2023-11-28 | $11.64 | $11.64 | 272,300 | — | — |
| 2023-11-27 | $11.71 | $11.71 | 329,700 | — | — |
| 2023-11-24 | $11.89 | $11.89 | 119,700 | — | — |
| 2023-11-22 | $11.80 | $11.80 | 302,300 | — | — |
| 2023-11-21 | $11.86 | $11.86 | 348,100 | — | — |
| 2023-11-20 | $11.85 | $11.85 | 327,000 | — | — |
| 2023-11-17 | $11.81 | $11.81 | 423,100 | — | — |
| 2023-11-16 | $11.90 | $11.90 | 432,100 | — | — |
| 2023-11-15 | $11.87 | $11.87 | 636,400 | — | — |
| 2023-11-14 | $12.11 | $12.11 | 829,700 | — | — |
| 2023-11-13 | $11.65 | $11.65 | 1,335,100 | — | — |
| 2023-11-10 | $13.70 | $13.70 | 411,200 | — | — |
| 2023-11-09 | $13.38 | $13.38 | 386,000 | — | — |
| 2023-11-08 | $13.51 | $13.51 | 248,200 | — | — |
| 2023-11-07 | $13.52 | $13.52 | 307,600 | — | — |
| 2023-11-06 | $13.55 | $13.55 | 363,700 | — | — |
| 2023-11-03 | $13.45 | $13.45 | 323,000 | — | — |
| 2023-11-02 | $13.26 | $13.26 | 427,300 | — | — |
| 2023-11-01 | $13.05 | $13.05 | 375,400 | — | — |
| 2023-10-31 | $12.96 | $12.96 | 284,000 | — | — |
| 2023-10-30 | $12.80 | $12.80 | 259,800 | — | — |
| 2023-10-27 | $12.75 | $12.75 | 299,600 | — | — |
| 2023-10-26 | $12.76 | $12.76 | 284,600 | — | — |
| 2023-10-25 | $12.76 | $12.76 | 278,100 | — | — |
| 2023-10-24 | $12.85 | $12.85 | 288,500 | — | — |
| 2023-10-23 | $12.67 | $12.67 | 359,900 | — | — |
| 2023-10-20 | $12.61 | $12.61 | 815,300 | — | — |
| 2023-10-19 | $13.04 | $13.04 | 348,700 | — | — |
| 2023-10-18 | $13.16 | $13.16 | 337,700 | — | — |
| 2023-10-17 | $13.16 | $13.16 | 473,900 | — | — |
| 2023-10-16 | $12.88 | $12.88 | 357,100 | — | — |
| 2023-10-13 | $12.76 | $12.76 | 332,200 | — | — |
| 2023-10-12 | $13.04 | $13.04 | 333,600 | — | — |
| 2023-10-11 | $13.19 | $13.19 | 245,100 | — | — |
| 2023-10-10 | $13.26 | $13.26 | 377,600 | — | — |
| 2023-10-09 | $13.43 | $13.43 | 800,900 | — | — |
| 2023-10-06 | $13.20 | $13.20 | 2,936,400 | — | — |
| 2023-10-05 | $13.12 | $13.12 | 665,900 | — | — |
| 2023-10-04 | $13.20 | $13.20 | 618,400 | — | — |
| 2023-10-03 | $12.98 | $12.98 | 525,900 | — | — |
| 2023-10-02 | $13.06 | $13.06 | 689,000 | — | — |
| 2023-09-29 | $12.90 | $12.90 | 1,472,700 | — | — |
| 2023-09-28 | $12.80 | $12.80 | 1,326,300 | — | — |
| 2023-09-27 | $13.07 | $13.07 | 548,600 | — | — |
| 2023-09-26 | $13.09 | $13.09 | 386,700 | — | — |
| 2023-09-25 | $13.32 | $13.32 | 270,400 | — | — |
| 2023-09-22 | $13.35 | $13.35 | 223,800 | — | — |
| 2023-09-21 | $13.20 | $13.20 | 286,800 | — | — |
| 2023-09-20 | $13.38 | $13.38 | 204,300 | — | — |
| 2023-09-19 | $13.48 | $13.48 | 278,500 | — | — |
| 2023-09-18 | $13.50 | $13.50 | 300,700 | — | — |
| 2023-09-15 | $13.38 | $13.38 | 899,600 | — | — |
| 2023-09-14 | $13.26 | $13.26 | 304,100 | — | — |
| 2023-09-13 | $13.05 | $13.05 | 310,500 | — | — |
| 2023-09-12 | $13.28 | $13.28 | 304,200 | — | — |
| 2023-09-11 | $13.42 | $13.42 | 256,300 | — | — |
| 2023-09-08 | $13.44 | $13.44 | 229,700 | — | — |
| 2023-09-07 | $13.42 | $13.42 | 311,700 | — | — |
| 2023-09-06 | $13.49 | $13.49 | 237,900 | — | — |
| 2023-09-05 | $13.60 | $13.60 | 503,400 | — | — |
| 2023-09-01 | $13.45 | $13.45 | 432,800 | — | — |
| 2023-08-31 | $13.37 | $13.37 | 569,000 | — | — |
| 2023-08-30 | $13.43 | $13.43 | 422,600 | — | — |
| 2023-08-29 | $13.49 | $13.49 | 773,700 | — | — |
| 2023-08-28 | $13.18 | $13.18 | 338,700 | — | — |
| 2023-08-25 | $13.11 | $13.11 | 707,600 | — | — |
| 2023-08-24 | $13.03 | $13.03 | 503,900 | — | — |
| 2023-08-23 | $13.22 | $13.22 | 329,200 | — | — |
| 2023-08-22 | $13.25 | $13.25 | 289,900 | — | — |
| 2023-08-21 | $12.99 | $12.99 | 351,000 | — | — |
| 2023-08-18 | $13.13 | $13.13 | 402,600 | — | — |
| 2023-08-17 | $13.29 | $13.29 | 325,300 | — | — |
| 2023-08-16 | $13.36 | $13.36 | 321,000 | — | — |
| 2023-08-15 | $13.41 | $13.41 | 466,100 | — | — |
| 2023-08-14 | $13.26 | $13.26 | 539,400 | — | — |
| 2023-08-11 | $13.56 | $13.56 | 543,400 | — | — |
| 2023-08-10 | $13.43 | $13.43 | 1,011,600 | — | — |
| 2023-08-09 | $13.39 | $13.39 | 510,000 | — | — |
| 2023-08-08 | $13.71 | $13.71 | 355,400 | — | — |
| 2023-08-07 | $13.67 | $13.67 | 276,900 | — | — |
| 2023-08-04 | $13.69 | $13.69 | 402,900 | — | — |
| 2023-08-03 | $13.88 | $13.88 | 402,700 | — | — |
| 2023-08-02 | $13.88 | $13.88 | 365,200 | — | — |
| 2023-08-01 | $14.18 | $14.18 | 334,900 | — | — |
| 2023-07-31 | $14.07 | $14.07 | 354,100 | — | — |
| 2023-07-28 | $14.01 | $14.01 | 295,100 | — | — |
| 2023-07-27 | $13.88 | $13.88 | 346,700 | — | — |
| 2023-07-26 | $14.01 | $14.01 | 332,600 | — | — |
| 2023-07-25 | $13.87 | $13.87 | 396,700 | — | — |
| 2023-07-24 | $13.68 | $13.68 | 535,500 | — | — |
| 2023-07-21 | $13.76 | $13.76 | 474,800 | — | — |
| 2023-07-20 | $14.00 | $14.00 | 430,100 | — | — |
| 2023-07-19 | $14.24 | $14.24 | 530,200 | — | — |
| 2023-07-18 | $14.71 | $14.71 | 326,100 | — | — |
| 2023-07-17 | $14.83 | $14.83 | 469,900 | — | — |
| 2023-07-14 | $14.59 | $14.59 | 403,800 | — | — |
| 2023-07-13 | $14.58 | $14.58 | 1,626,200 | — | — |
| 2023-07-12 | $14.29 | $14.29 | 408,600 | — | — |
| 2023-07-11 | $14.15 | $14.15 | 353,500 | — | — |
| 2023-07-10 | $14.20 | $14.20 | 537,900 | — | — |
| 2023-07-07 | $14.03 | $14.03 | 396,900 | — | — |
| 2023-07-06 | $14.06 | $14.06 | 405,800 | — | — |
| 2023-07-05 | $14.37 | $14.37 | 578,300 | — | — |
| 2023-07-03 | $14.42 | $14.42 | 269,800 | — | — |
| 2023-06-30 | $14.41 | $14.41 | 980,000 | — | — |
| 2023-06-29 | $14.40 | $14.40 | 336,600 | — | — |
| 2023-06-28 | $14.23 | $14.23 | 271,200 | — | — |
| 2023-06-27 | $14.25 | $14.25 | 371,700 | — | — |
| 2023-06-26 | $14.15 | $14.15 | 411,200 | — | — |
| 2023-06-23 | $14.26 | $14.26 | 707,800 | — | — |
| 2023-06-22 | $14.42 | $14.42 | 284,200 | — | — |
| 2023-06-21 | $14.31 | $14.31 | 338,500 | — | — |
| 2023-06-20 | $14.42 | $14.42 | 326,300 | — | — |
| 2023-06-16 | $14.53 | $14.53 | 1,140,200 | — | — |
| 2023-06-15 | $14.64 | $14.64 | 331,200 | — | — |
| 2023-06-14 | $14.62 | $14.62 | 326,900 | — | — |
| 2023-06-13 | $14.70 | $14.70 | 412,600 | — | — |
| 2023-06-12 | $14.56 | $14.56 | 467,000 | — | — |
| 2023-06-09 | $14.49 | $14.49 | 280,700 | — | — |
| 2023-06-08 | $14.45 | $14.45 | 292,700 | — | — |
| 2023-06-07 | $14.59 | $14.59 | 435,900 | — | — |
| 2023-06-06 | $14.71 | $14.71 | 520,900 | — | — |
| 2023-06-05 | $14.26 | $14.26 | 388,300 | — | — |
| 2023-06-02 | $14.55 | $14.55 | 510,600 | — | — |
| 2023-06-01 | $14.30 | $14.30 | 617,800 | — | — |
| 2023-05-31 | $14.20 | $14.20 | 3,135,100 | — | — |
| 2023-05-30 | $14.22 | $14.22 | 740,300 | — | — |
| 2023-05-26 | $14.05 | $14.05 | 658,500 | — | — |
| 2023-05-25 | $14.13 | $14.13 | 852,500 | — | — |
| 2023-05-24 | $15.23 | $15.23 | 422,400 | — | — |
| 2023-05-23 | $15.25 | $15.25 | 510,000 | — | — |
| 2023-05-22 | $15.27 | $15.27 | 475,300 | — | — |
| 2023-05-19 | $15.07 | $15.07 | 429,500 | — | — |
| 2023-05-18 | $15.04 | $15.04 | 499,300 | — | — |
| 2023-05-17 | $14.75 | $14.75 | 470,700 | — | — |
| 2023-05-16 | $14.28 | $14.28 | 432,700 | — | — |
| 2023-05-15 | $14.01 | $14.01 | 371,700 | — | — |
| 2023-05-12 | $13.72 | $13.72 | 403,500 | — | — |
| 2023-05-11 | $13.70 | $13.70 | 328,000 | — | — |
| 2023-05-10 | $13.78 | $13.78 | 578,300 | — | — |
| 2023-05-09 | $12.69 | $12.69 | 327,700 | — | — |
| 2023-05-08 | $12.65 | $12.65 | 180,200 | — | — |
| 2023-05-05 | $12.57 | $12.57 | 212,900 | — | — |
| 2023-05-04 | $12.45 | $12.45 | 334,600 | — | — |
| 2023-05-03 | $12.43 | $12.43 | 312,100 | — | — |
| 2023-05-02 | $12.55 | $12.55 | 436,800 | — | — |
| 2023-05-01 | $12.91 | $12.91 | 500,700 | — | — |
| 2023-04-28 | $12.75 | $12.75 | 356,200 | — | — |
| 2023-04-27 | $12.82 | $12.82 | 188,400 | — | — |
| 2023-04-26 | $12.77 | $12.77 | 266,000 | — | — |
| 2023-04-25 | $12.92 | $12.92 | 363,700 | — | — |
| 2023-04-24 | $13.13 | $13.13 | 254,700 | — | — |
| 2023-04-21 | $13.20 | $13.20 | 564,900 | — | — |
| 2023-04-20 | $13.27 | $13.27 | 340,400 | — | — |
| 2023-04-19 | $13.27 | $13.27 | 294,200 | — | — |
| 2023-04-18 | $13.34 | $13.34 | 278,100 | — | — |
| 2023-04-17 | $13.38 | $13.38 | 309,600 | — | — |
| 2023-04-14 | $13.48 | $13.48 | 377,200 | — | — |
| 2023-04-13 | $13.58 | $13.58 | 297,100 | — | — |
| 2023-04-12 | $13.57 | $13.57 | 401,600 | — | — |
| 2023-04-11 | $13.47 | $13.47 | 364,800 | — | — |
| 2023-04-10 | $13.29 | $13.29 | 669,800 | — | — |
| 2023-04-06 | $13.10 | $13.10 | 592,200 | — | — |
| 2023-04-05 | $12.96 | $12.96 | 618,900 | — | — |
| 2023-04-04 | $13.13 | $13.13 | 761,200 | — | — |
| 2023-04-03 | $13.20 | $13.20 | 1,539,100 | — | — |
| 2023-03-31 | $13.20 | $13.20 | 15,078,300 | — | — |
| 2023-03-30 | $13.45 | $13.45 | 2,502,300 | — | — |
| 2023-03-29 | $13.35 | $13.35 | 4,055,900 | — | — |
| 2023-03-28 | $12.15 | $12.15 | 254,300 | — | — |
| 2023-03-27 | $12.13 | $12.13 | 227,100 | — | — |
| 2023-03-24 | $11.98 | $11.98 | 185,300 | — | — |
| 2023-03-23 | $12.05 | $12.05 | 221,600 | — | — |
| 2023-03-22 | $11.92 | $11.92 | 172,200 | — | — |
| 2023-03-21 | $12.12 | $12.12 | 230,400 | — | — |
| 2023-03-20 | $11.97 | $11.97 | 196,600 | — | — |
| 2023-03-17 | $12.07 | $12.07 | 389,200 | — | — |
| 2023-03-16 | $12.15 | $12.15 | 236,900 | — | — |
| 2023-03-15 | $11.99 | $11.99 | 235,200 | — | — |
| 2023-03-14 | $11.97 | $11.97 | 327,700 | — | — |
| 2023-03-13 | $11.70 | $11.70 | 272,300 | — | — |
| 2023-03-10 | $11.61 | $11.61 | 184,200 | — | — |
| 2023-03-09 | $11.91 | $11.91 | 174,200 | — | — |
| 2023-03-08 | $12.15 | $12.15 | 169,300 | — | — |
| 2023-03-07 | $12.00 | $12.00 | 279,800 | — | — |
| 2023-03-06 | $12.29 | $12.29 | 265,100 | — | — |
| 2023-03-03 | $12.45 | $12.45 | 283,900 | — | — |
| 2023-03-02 | $12.33 | $12.33 | 304,000 | — | — |
| 2023-03-01 | $12.03 | $12.03 | 438,800 | — | — |
| 2023-02-28 | $11.84 | $11.84 | 1,229,600 | — | — |
| 2023-02-27 | $11.58 | $11.58 | 752,600 | — | — |
| 2023-02-24 | $12.26 | $12.26 | 613,300 | — | — |
| 2023-02-23 | $11.81 | $11.81 | 550,200 | — | — |
| 2023-02-22 | $10.26 | $10.26 | 650,000 | — | — |
| 2023-02-21 | $9.92 | $9.92 | 229,200 | — | — |
| 2023-02-17 | $10.13 | $10.13 | 458,500 | — | — |
| 2023-02-16 | $10.09 | $10.09 | 281,300 | — | — |
| 2023-02-15 | $10.38 | $10.38 | 333,300 | — | — |
| 2023-02-14 | $10.22 | $10.22 | 342,200 | — | — |
| 2023-02-13 | $10.23 | $10.23 | 300,900 | — | — |
| 2023-02-10 | $10.20 | $10.20 | 219,800 | — | — |
| 2023-02-09 | $10.34 | $10.34 | 155,500 | — | — |
| 2023-02-08 | $10.40 | $10.40 | 230,600 | — | — |
| 2023-02-07 | $10.55 | $10.55 | 297,000 | — | — |
| 2023-02-06 | $10.52 | $10.52 | 213,300 | — | — |
| 2023-02-03 | $10.73 | $10.73 | 266,600 | — | — |
| 2023-02-02 | $10.94 | $10.94 | 279,600 | — | — |
| 2023-02-01 | $10.63 | $10.63 | 261,300 | — | — |
| 2023-01-31 | $10.27 | $10.27 | 338,100 | — | — |
| 2023-01-30 | $10.11 | $10.11 | 202,700 | — | — |
| 2023-01-27 | $10.22 | $10.22 | 175,200 | — | — |
| 2023-01-26 | $10.15 | $10.15 | 143,000 | — | — |
| 2023-01-25 | $9.93 | $9.93 | 175,000 | — | — |
| 2023-01-24 | $9.85 | $9.85 | 367,600 | — | — |
| 2023-01-23 | $10.16 | $10.16 | 216,600 | — | — |
| 2023-01-20 | $10.28 | $10.28 | 867,100 | — | — |
| 2023-01-19 | $9.70 | $9.70 | 286,000 | — | — |
| 2023-01-18 | $9.82 | $9.82 | 300,300 | — | — |
| 2023-01-17 | $10.01 | $10.01 | 441,500 | — | — |
| 2023-01-13 | $10.01 | $10.01 | 480,100 | — | — |
| 2023-01-12 | $10.05 | $10.05 | 305,700 | — | — |
| 2023-01-11 | $9.97 | $9.97 | 217,200 | — | — |
| 2023-01-10 | $9.87 | $9.87 | 321,700 | — | — |
| 2023-01-09 | $10.04 | $10.04 | 294,500 | — | — |
| 2023-01-06 | $10.05 | $10.05 | 311,000 | — | — |
| 2023-01-05 | $10.02 | $10.02 | 264,800 | — | — |
| 2023-01-04 | $10.38 | $10.38 | 256,700 | — | — |
| 2023-01-03 | $10.31 | $10.31 | 269,200 | — | — |