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
- 2012-07-25 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 | $16.00 | $21.71 | 31,700 | — | — |
| 2023-12-28 | $16.18 | $21.95 | 34,800 | — | — |
| 2023-12-27 | $16.64 | $22.58 | 28,000 | — | — |
| 2023-12-26 | $16.67 | $22.62 | 26,100 | — | — |
| 2023-12-22 | $16.32 | $22.14 | 44,700 | — | — |
| 2023-12-21 | $16.45 | $22.32 | 41,300 | — | — |
| 2023-12-20 | $16.50 | $22.39 | 65,700 | — | — |
| 2023-12-19 | $16.72 | $22.69 | 79,300 | — | — |
| 2023-12-18 | $16.75 | $22.73 | 69,200 | — | — |
| 2023-12-15 | $16.31 | $22.13 | 130,000 | — | — |
| 2023-12-14 | $16.60 | $22.52 | 85,600 | — | — |
| 2023-12-13 | $16.10 | $21.85 | 163,400 | — | — |
| 2023-12-12 | $16.00 | $21.71 | 44,000 | — | — |
| 2023-12-11 | $16.37 | $22.21 | 55,600 | — | — |
| 2023-12-08 | $16.64 | $22.58 | 61,900 | — | — |
| 2023-12-07 | $16.80 | $22.80 | 63,600 | — | — |
| 2023-12-06 | $16.57 | $22.48 | 40,600 | — | — |
| 2023-12-05 | $16.52 | $22.42 | 45,400 | — | — |
| 2023-12-04 | $16.66 | $22.61 | 73,100 | — | — |
| 2023-12-01 | $16.29 | $22.10 | 56,300 | — | — |
| 2023-11-30 | $15.69 | $21.29 | 107,200 | — | — |
| 2023-11-29 | $17.03 | $23.11 | 37,700 | — | — |
| 2023-11-28 | $16.88 | $22.90 | 105,400 | — | — |
| 2023-11-27 | $17.00 | $23.07 | 68,300 | — | — |
| 2023-11-24 | $16.97 | $23.03 | 66,900 | — | — |
| 2023-11-22 | $17.21 | $21.86 | 69,300 | — | — |
| 2023-11-21 | $16.78 | $21.31 | 60,900 | — | — |
| 2023-11-20 | $16.94 | $21.52 | 175,900 | — | — |
| 2023-11-17 | $15.67 | $19.90 | 247,800 | — | — |
| 2023-11-16 | $12.80 | $16.26 | 32,500 | — | — |
| 2023-11-15 | $13.05 | $16.58 | 37,900 | — | — |
| 2023-11-14 | $13.37 | $16.98 | 36,200 | — | — |
| 2023-11-13 | $13.14 | $16.69 | 44,000 | — | — |
| 2023-11-10 | $12.50 | $15.88 | 29,000 | — | — |
| 2023-11-09 | $12.57 | $15.97 | 21,100 | — | — |
| 2023-11-08 | $12.84 | $16.31 | 20,700 | — | — |
| 2023-11-07 | $12.96 | $16.46 | 23,100 | — | — |
| 2023-11-06 | $13.00 | $16.51 | 29,200 | — | — |
| 2023-11-03 | $13.15 | $16.70 | 18,300 | — | — |
| 2023-11-02 | $13.04 | $16.56 | 22,400 | — | — |
| 2023-11-01 | $12.64 | $16.06 | 22,400 | — | — |
| 2023-10-31 | $12.57 | $15.97 | 23,500 | — | — |
| 2023-10-30 | $12.08 | $15.34 | 58,400 | — | — |
| 2023-10-27 | $12.35 | $15.69 | 18,300 | — | — |
| 2023-10-26 | $12.46 | $15.83 | 14,700 | — | — |
| 2023-10-25 | $12.42 | $15.78 | 18,000 | — | — |
| 2023-10-24 | $12.38 | $15.72 | 31,900 | — | — |
| 2023-10-23 | $12.52 | $15.90 | 35,400 | — | — |
| 2023-10-20 | $12.96 | $16.46 | 29,800 | — | — |
| 2023-10-19 | $12.82 | $16.28 | 8,700 | — | — |
| 2023-10-18 | $13.02 | $16.54 | 16,800 | — | — |
| 2023-10-17 | $13.06 | $16.59 | 18,300 | — | — |
| 2023-10-16 | $13.03 | $16.55 | 25,400 | — | — |
| 2023-10-13 | $12.95 | $16.45 | 15,000 | — | — |
| 2023-10-12 | $12.93 | $16.42 | 29,500 | — | — |
| 2023-10-11 | $13.17 | $16.73 | 21,700 | — | — |
| 2023-10-10 | $13.34 | $16.94 | 33,500 | — | — |
| 2023-10-09 | $13.26 | $16.84 | 35,200 | — | — |
| 2023-10-06 | $13.27 | $16.86 | 43,500 | — | — |
| 2023-10-05 | $13.41 | $17.03 | 43,500 | — | — |
| 2023-10-04 | $12.84 | $16.31 | 22,400 | — | — |
| 2023-10-03 | $12.52 | $15.90 | 27,100 | — | — |
| 2023-10-02 | $13.02 | $16.54 | 36,000 | — | — |
| 2023-09-29 | $12.91 | $16.40 | 40,100 | — | — |
| 2023-09-28 | $12.66 | $16.08 | 23,500 | — | — |
| 2023-09-27 | $12.62 | $16.03 | 24,800 | — | — |
| 2023-09-26 | $12.78 | $16.23 | 22,400 | — | — |
| 2023-09-25 | $12.82 | $16.28 | 23,600 | — | — |
| 2023-09-22 | $12.77 | $16.22 | 19,400 | — | — |
| 2023-09-21 | $12.88 | $16.36 | 15,000 | — | — |
| 2023-09-20 | $12.96 | $16.46 | 16,400 | — | — |
| 2023-09-19 | $12.95 | $16.45 | 20,300 | — | — |
| 2023-09-18 | $12.93 | $16.42 | 16,100 | — | — |
| 2023-09-15 | $13.01 | $16.53 | 78,700 | — | — |
| 2023-09-14 | $12.98 | $16.49 | 39,400 | — | — |
| 2023-09-13 | $12.76 | $16.21 | 33,500 | — | — |
| 2023-09-12 | $12.73 | $16.17 | 45,000 | — | — |
| 2023-09-11 | $13.43 | $17.06 | 44,200 | — | — |
| 2023-09-08 | $12.91 | $16.40 | 59,700 | — | — |
| 2023-09-07 | $12.60 | $16.00 | 126,100 | — | — |
| 2023-09-06 | $12.95 | $16.45 | 58,400 | — | — |
| 2023-09-05 | $12.24 | $15.55 | 30,600 | — | — |
| 2023-09-01 | $12.45 | $15.81 | 31,000 | — | — |
| 2023-08-31 | $12.61 | $16.02 | 38,000 | — | — |
| 2023-08-30 | $12.65 | $16.07 | 37,200 | — | — |
| 2023-08-29 | $12.75 | $16.19 | 20,900 | — | — |
| 2023-08-28 | $12.87 | $16.35 | 18,300 | — | — |
| 2023-08-25 | $12.75 | $16.19 | 15,800 | — | — |
| 2023-08-24 | $12.85 | $16.19 | 25,400 | — | — |
| 2023-08-23 | $13.00 | $16.38 | 18,500 | — | — |
| 2023-08-22 | $13.09 | $16.50 | 34,100 | — | — |
| 2023-08-21 | $13.74 | $17.32 | 39,600 | — | — |
| 2023-08-18 | $12.95 | $16.32 | 66,500 | — | — |
| 2023-08-17 | $12.96 | $16.33 | 12,300 | — | — |
| 2023-08-16 | $13.00 | $16.38 | 18,500 | — | — |
| 2023-08-15 | $12.97 | $16.35 | 15,500 | — | — |
| 2023-08-14 | $13.15 | $16.57 | 41,700 | — | — |
| 2023-08-11 | $13.21 | $16.65 | 18,600 | — | — |
| 2023-08-10 | $13.12 | $16.54 | 20,900 | — | — |
| 2023-08-09 | $12.91 | $16.27 | 36,600 | — | — |
| 2023-08-08 | $12.96 | $16.33 | 28,600 | — | — |
| 2023-08-07 | $12.87 | $16.22 | 41,700 | — | — |
| 2023-08-04 | $13.03 | $16.42 | 45,700 | — | — |
| 2023-08-03 | $12.24 | $15.43 | 13,200 | — | — |
| 2023-08-02 | $12.31 | $15.51 | 22,400 | — | — |
| 2023-08-01 | $12.37 | $15.59 | 19,700 | — | — |
| 2023-07-31 | $12.45 | $15.69 | 36,300 | — | — |
| 2023-07-28 | $12.35 | $15.56 | 15,900 | — | — |
| 2023-07-27 | $12.37 | $15.59 | 20,600 | — | — |
| 2023-07-26 | $12.70 | $16.01 | 12,800 | — | — |
| 2023-07-25 | $12.53 | $15.79 | 15,700 | — | — |
| 2023-07-24 | $12.72 | $16.03 | 28,400 | — | — |
| 2023-07-21 | $12.55 | $15.82 | 26,100 | — | — |
| 2023-07-20 | $12.98 | $16.36 | 28,500 | — | — |
| 2023-07-19 | $12.98 | $16.36 | 26,000 | — | — |
| 2023-07-18 | $12.61 | $15.89 | 21,700 | — | — |
| 2023-07-17 | $12.25 | $15.44 | 75,000 | — | — |
| 2023-07-14 | $12.35 | $15.56 | 25,200 | — | — |
| 2023-07-13 | $12.55 | $15.82 | 15,200 | — | — |
| 2023-07-12 | $12.43 | $15.67 | 30,500 | — | — |
| 2023-07-11 | $12.67 | $15.97 | 27,300 | — | — |
| 2023-07-10 | $12.36 | $15.58 | 16,700 | — | — |
| 2023-07-07 | $12.40 | $15.63 | 80,700 | — | — |
| 2023-07-06 | $12.19 | $15.36 | 27,400 | — | — |
| 2023-07-05 | $12.45 | $15.69 | 22,400 | — | — |
| 2023-07-03 | $12.22 | $15.40 | 15,300 | — | — |
| 2023-06-30 | $12.26 | $15.45 | 49,500 | — | — |
| 2023-06-29 | $12.10 | $15.25 | 32,700 | — | — |
| 2023-06-28 | $11.68 | $14.72 | 24,200 | — | — |
| 2023-06-27 | $11.99 | $15.11 | 25,400 | — | — |
| 2023-06-26 | $12.02 | $15.15 | 18,900 | — | — |
| 2023-06-23 | $12.11 | $15.26 | 306,900 | — | — |
| 2023-06-22 | $11.95 | $15.06 | 23,700 | — | — |
| 2023-06-21 | $11.79 | $14.86 | 22,300 | — | — |
| 2023-06-20 | $11.85 | $14.93 | 37,600 | — | — |
| 2023-06-16 | $11.80 | $14.87 | 71,800 | — | — |
| 2023-06-15 | $11.92 | $15.02 | 34,500 | — | — |
| 2023-06-14 | $11.76 | $14.82 | 51,100 | — | — |
| 2023-06-13 | $11.72 | $14.77 | 24,400 | — | — |
| 2023-06-12 | $11.42 | $14.39 | 32,800 | — | — |
| 2023-06-09 | $11.09 | $13.98 | 29,800 | — | — |
| 2023-06-08 | $11.45 | $14.43 | 18,000 | — | — |
| 2023-06-07 | $11.51 | $14.51 | 55,500 | — | — |
| 2023-06-06 | $11.07 | $13.95 | 33,400 | — | — |
| 2023-06-05 | $10.70 | $13.49 | 22,800 | — | — |
| 2023-06-02 | $10.58 | $13.33 | 43,100 | — | — |
| 2023-06-01 | $10.46 | $13.18 | 50,000 | — | — |
| 2023-05-31 | $11.05 | $13.93 | 107,400 | — | — |
| 2023-05-30 | $11.42 | $14.39 | 51,300 | — | — |
| 2023-05-26 | $11.55 | $14.56 | 31,600 | — | — |
| 2023-05-25 | $11.62 | $14.52 | 23,300 | — | — |
| 2023-05-24 | $11.73 | $14.66 | 34,800 | — | — |
| 2023-05-23 | $11.56 | $14.44 | 26,200 | — | — |
| 2023-05-22 | $11.56 | $14.44 | 21,000 | — | — |
| 2023-05-19 | $11.68 | $14.59 | 21,600 | — | — |
| 2023-05-18 | $11.68 | $14.59 | 43,700 | — | — |
| 2023-05-17 | $11.64 | $14.54 | 31,400 | — | — |
| 2023-05-16 | $11.23 | $14.03 | 29,200 | — | — |
| 2023-05-15 | $11.21 | $14.01 | 47,500 | — | — |
| 2023-05-12 | $10.99 | $13.73 | 14,500 | — | — |
| 2023-05-11 | $11.02 | $13.77 | 28,100 | — | — |
| 2023-05-10 | $11.24 | $14.04 | 53,400 | — | — |
| 2023-05-09 | $10.93 | $13.66 | 151,500 | — | — |
| 2023-05-08 | $10.98 | $13.72 | 34,900 | — | — |
| 2023-05-05 | $11.72 | $14.64 | 75,200 | — | — |
| 2023-05-04 | $10.17 | $12.71 | 72,500 | — | — |
| 2023-05-03 | $10.50 | $13.12 | 40,500 | — | — |
| 2023-05-02 | $10.78 | $13.47 | 42,200 | — | — |
| 2023-05-01 | $10.48 | $13.09 | 23,400 | — | — |
| 2023-04-28 | $10.79 | $13.48 | 37,900 | — | — |
| 2023-04-27 | $10.63 | $13.28 | 35,700 | — | — |
| 2023-04-26 | $10.96 | $13.69 | 30,200 | — | — |
| 2023-04-25 | $11.07 | $13.83 | 52,200 | — | — |
| 2023-04-24 | $11.13 | $13.91 | 31,800 | — | — |
| 2023-04-21 | $11.09 | $13.86 | 31,600 | — | — |
| 2023-04-20 | $10.67 | $13.33 | 29,200 | — | — |
| 2023-04-19 | $10.53 | $13.16 | 29,300 | — | — |
| 2023-04-18 | $10.83 | $13.53 | 31,700 | — | — |
| 2023-04-17 | $11.00 | $13.74 | 22,200 | — | — |
| 2023-04-14 | $10.99 | $13.73 | 31,500 | — | — |
| 2023-04-13 | $11.04 | $13.79 | 37,300 | — | — |
| 2023-04-12 | $10.66 | $13.32 | 33,000 | — | — |
| 2023-04-11 | $11.17 | $13.96 | 18,900 | — | — |
| 2023-04-10 | $11.06 | $13.82 | 32,700 | — | — |
| 2023-04-06 | $10.95 | $13.68 | 20,800 | — | — |
| 2023-04-05 | $11.05 | $13.81 | 65,500 | — | — |
| 2023-04-04 | $11.39 | $14.23 | 21,300 | — | — |
| 2023-04-03 | $11.50 | $14.37 | 45,400 | — | — |
| 2023-03-31 | $11.75 | $14.68 | 54,500 | — | — |
| 2023-03-30 | $11.52 | $14.39 | 56,700 | — | — |
| 2023-03-29 | $11.36 | $14.19 | 37,000 | — | — |
| 2023-03-28 | $11.11 | $13.88 | 27,200 | — | — |
| 2023-03-27 | $11.12 | $13.89 | 30,400 | — | — |
| 2023-03-24 | $10.78 | $13.47 | 27,600 | — | — |
| 2023-03-23 | $10.65 | $13.31 | 33,200 | — | — |
| 2023-03-22 | $10.76 | $13.44 | 50,600 | — | — |
| 2023-03-21 | $10.99 | $13.73 | 111,800 | — | — |
| 2023-03-20 | $11.02 | $13.77 | 78,900 | — | — |
| 2023-03-17 | $10.78 | $13.47 | 73,000 | — | — |
| 2023-03-16 | $10.81 | $13.51 | 58,500 | — | — |
| 2023-03-15 | $10.79 | $13.48 | 44,100 | — | — |
| 2023-03-14 | $10.49 | $13.11 | 93,600 | — | — |
| 2023-03-13 | $10.45 | $13.06 | 81,000 | — | — |
| 2023-03-10 | $11.00 | $13.74 | 51,600 | — | — |
| 2023-03-09 | $11.00 | $13.74 | 77,600 | — | — |
| 2023-03-08 | $11.14 | $13.92 | 43,600 | — | — |
| 2023-03-07 | $10.87 | $13.58 | 59,400 | — | — |
| 2023-03-06 | $10.87 | $13.58 | 151,800 | — | — |
| 2023-03-03 | $11.16 | $13.94 | 91,700 | — | — |
| 2023-03-02 | $11.00 | $13.74 | 93,900 | — | — |
| 2023-03-01 | $10.84 | $13.54 | 121,700 | — | — |
| 2023-02-28 | $10.98 | $13.72 | 148,700 | — | — |
| 2023-02-27 | $10.93 | $13.66 | 62,200 | — | — |
| 2023-02-24 | $11.00 | $13.74 | 79,900 | — | — |
| 2023-02-23 | $11.13 | $13.78 | 81,500 | — | — |
| 2023-02-22 | $10.91 | $13.51 | 107,700 | — | — |
| 2023-02-21 | $10.34 | $12.80 | 63,200 | — | — |
| 2023-02-17 | $10.42 | $12.90 | 34,700 | — | — |
| 2023-02-16 | $10.16 | $12.58 | 26,900 | — | — |
| 2023-02-15 | $10.33 | $12.79 | 23,800 | — | — |
| 2023-02-14 | $10.01 | $12.39 | 26,400 | — | — |
| 2023-02-13 | $10.03 | $12.42 | 124,600 | — | — |
| 2023-02-10 | $10.27 | $12.72 | 41,400 | — | — |
| 2023-02-09 | $10.36 | $12.83 | 36,900 | — | — |
| 2023-02-08 | $10.29 | $12.74 | 28,300 | — | — |
| 2023-02-07 | $10.32 | $12.78 | 55,600 | — | — |
| 2023-02-06 | $10.14 | $12.56 | 45,200 | — | — |
| 2023-02-03 | $10.00 | $12.38 | 73,500 | — | — |
| 2023-02-02 | $10.13 | $12.54 | 111,800 | — | — |
| 2023-02-01 | $10.09 | $12.49 | 70,800 | — | — |
| 2023-01-31 | $9.93 | $12.30 | 74,500 | — | — |
| 2023-01-30 | $9.58 | $11.86 | 55,100 | — | — |
| 2023-01-27 | $9.75 | $12.07 | 58,300 | — | — |
| 2023-01-26 | $9.62 | $11.91 | 44,700 | — | — |
| 2023-01-25 | $9.57 | $11.85 | 48,600 | — | — |
| 2023-01-24 | $9.35 | $11.58 | 53,900 | — | — |
| 2023-01-23 | $9.44 | $11.69 | 53,700 | — | — |
| 2023-01-20 | $9.45 | $11.70 | 129,900 | — | — |
| 2023-01-19 | $8.49 | $10.51 | 248,600 | — | — |
| 2023-01-18 | $9.43 | $11.68 | 138,700 | — | — |
| 2023-01-17 | $10.03 | $12.42 | 23,600 | — | — |
| 2023-01-13 | $10.14 | $12.56 | 81,800 | — | — |
| 2023-01-12 | $10.06 | $12.46 | 43,200 | — | — |
| 2023-01-11 | $9.88 | $12.23 | 51,500 | — | — |
| 2023-01-10 | $9.66 | $11.96 | 36,200 | — | — |
| 2023-01-09 | $9.51 | $11.78 | 33,000 | — | — |
| 2023-01-06 | $9.62 | $11.91 | 95,800 | — | — |
| 2023-01-05 | $9.32 | $11.54 | 34,000 | — | — |
| 2023-01-04 | $9.39 | $11.63 | 70,100 | — | — |
| 2023-01-03 | $9.05 | $11.21 | 70,800 | — | — |