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
- 2017-11-17 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 | $14.10 | $14.13 | 774,200 | — | — |
| 2023-12-28 | $14.39 | $14.42 | 652,500 | — | — |
| 2023-12-27 | $14.47 | $14.50 | 499,000 | — | — |
| 2023-12-26 | $14.46 | $14.49 | 427,100 | — | — |
| 2023-12-22 | $14.29 | $14.32 | 1,134,600 | — | — |
| 2023-12-21 | $14.19 | $14.22 | 1,084,800 | — | — |
| 2023-12-20 | $13.65 | $13.68 | 882,700 | — | — |
| 2023-12-19 | $13.51 | $13.54 | 540,500 | — | — |
| 2023-12-18 | $13.02 | $13.05 | 347,800 | — | — |
| 2023-12-15 | $13.09 | $13.12 | 965,800 | — | — |
| 2023-12-14 | $12.97 | $13.00 | 574,900 | — | — |
| 2023-12-13 | $13.06 | $13.09 | 481,500 | — | — |
| 2023-12-12 | $12.96 | $12.99 | 304,300 | — | — |
| 2023-12-11 | $12.84 | $12.87 | 590,900 | — | — |
| 2023-12-08 | $12.66 | $12.69 | 578,100 | — | — |
| 2023-12-07 | $12.58 | $12.61 | 418,300 | — | — |
| 2023-12-06 | $12.47 | $12.50 | 768,100 | — | — |
| 2023-12-05 | $12.43 | $12.46 | 479,600 | — | — |
| 2023-12-04 | $12.18 | $12.21 | 613,600 | — | — |
| 2023-12-01 | $12.23 | $12.26 | 705,600 | — | — |
| 2023-11-30 | $12.05 | $12.08 | 477,900 | — | — |
| 2023-11-29 | $11.83 | $11.86 | 539,100 | — | — |
| 2023-11-28 | $11.58 | $11.61 | 342,800 | — | — |
| 2023-11-27 | $11.65 | $11.68 | 313,100 | — | — |
| 2023-11-24 | $11.57 | $11.60 | 106,400 | — | — |
| 2023-11-22 | $11.64 | $11.67 | 389,400 | — | — |
| 2023-11-21 | $11.32 | $11.35 | 355,200 | — | — |
| 2023-11-20 | $11.43 | $11.46 | 316,100 | — | — |
| 2023-11-17 | $11.36 | $11.39 | 371,000 | — | — |
| 2023-11-16 | $11.18 | $11.21 | 537,500 | — | — |
| 2023-11-15 | $11.24 | $11.27 | 537,800 | — | — |
| 2023-11-14 | $11.28 | $11.31 | 564,500 | — | — |
| 2023-11-13 | $11.07 | $11.10 | 253,300 | — | — |
| 2023-11-10 | $11.15 | $11.18 | 498,200 | — | — |
| 2023-11-09 | $11.00 | $11.03 | 284,100 | — | — |
| 2023-11-08 | $10.99 | $11.02 | 359,700 | — | — |
| 2023-11-07 | $11.11 | $11.14 | 458,600 | — | — |
| 2023-11-06 | $10.94 | $10.97 | 307,600 | — | — |
| 2023-11-03 | $10.99 | $11.02 | 652,400 | — | — |
| 2023-11-02 | $10.59 | $10.62 | 846,000 | — | — |
| 2023-11-01 | $10.33 | $10.35 | 1,668,400 | — | — |
| 2023-10-31 | $10.48 | $10.50 | 472,100 | — | — |
| 2023-10-30 | $10.30 | $10.32 | 490,200 | — | — |
| 2023-10-27 | $10.35 | $10.37 | 388,900 | — | — |
| 2023-10-26 | $10.30 | $10.32 | 600,100 | — | — |
| 2023-10-25 | $10.11 | $10.13 | 573,900 | — | — |
| 2023-10-24 | $10.15 | $10.17 | 416,500 | — | — |
| 2023-10-23 | $10.07 | $10.09 | 360,800 | — | — |
| 2023-10-20 | $10.06 | $10.08 | 488,800 | — | — |
| 2023-10-19 | $10.10 | $10.12 | 425,500 | — | — |
| 2023-10-18 | $10.23 | $10.25 | 434,600 | — | — |
| 2023-10-17 | $10.47 | $10.49 | 558,900 | — | — |
| 2023-10-16 | $10.15 | $10.17 | 498,300 | — | — |
| 2023-10-13 | $10.09 | $10.11 | 428,600 | — | — |
| 2023-10-12 | $10.39 | $10.41 | 491,100 | — | — |
| 2023-10-11 | $10.80 | $10.83 | 463,800 | — | — |
| 2023-10-10 | $10.88 | $10.91 | 502,900 | — | — |
| 2023-10-09 | $11.09 | $11.12 | 400,300 | — | — |
| 2023-10-06 | $11.10 | $11.13 | 303,500 | — | — |
| 2023-10-05 | $10.98 | $11.01 | 609,900 | — | — |
| 2023-10-04 | $10.98 | $11.01 | 506,500 | — | — |
| 2023-10-03 | $10.88 | $10.91 | 534,100 | — | — |
| 2023-10-02 | $11.08 | $11.11 | 382,500 | — | — |
| 2023-09-29 | $11.22 | $11.25 | 400,400 | — | — |
| 2023-09-28 | $11.16 | $11.19 | 394,200 | — | — |
| 2023-09-27 | $11.22 | $11.25 | 548,200 | — | — |
| 2023-09-26 | $10.96 | $10.99 | 773,500 | — | — |
| 2023-09-25 | $10.97 | $11.00 | 467,200 | — | — |
| 2023-09-22 | $11.02 | $11.05 | 504,300 | — | — |
| 2023-09-21 | $11.13 | $11.16 | 424,600 | — | — |
| 2023-09-20 | $11.40 | $11.43 | 715,500 | — | — |
| 2023-09-19 | $11.45 | $11.48 | 368,200 | — | — |
| 2023-09-18 | $11.64 | $11.67 | 506,200 | — | — |
| 2023-09-15 | $11.79 | $11.82 | 4,297,500 | — | — |
| 2023-09-14 | $11.91 | $11.94 | 746,800 | — | — |
| 2023-09-13 | $11.71 | $11.74 | 815,400 | — | — |
| 2023-09-12 | $11.75 | $11.78 | 646,200 | — | — |
| 2023-09-11 | $11.71 | $11.74 | 790,900 | — | — |
| 2023-09-08 | $11.66 | $11.69 | 565,400 | — | — |
| 2023-09-07 | $11.60 | $11.63 | 478,400 | — | — |
| 2023-09-06 | $11.72 | $11.75 | 697,500 | — | — |
| 2023-09-05 | $11.51 | $11.54 | 543,300 | — | — |
| 2023-09-01 | $11.50 | $11.53 | 270,200 | — | — |
| 2023-08-31 | $11.44 | $11.47 | 685,600 | — | — |
| 2023-08-30 | $11.40 | $11.43 | 585,200 | — | — |
| 2023-08-29 | $11.28 | $11.31 | 477,700 | — | — |
| 2023-08-28 | $11.22 | $11.25 | 322,500 | — | — |
| 2023-08-25 | $11.05 | $11.08 | 321,000 | — | — |
| 2023-08-24 | $11.16 | $11.19 | 507,300 | — | — |
| 2023-08-23 | $11.08 | $11.11 | 409,900 | — | — |
| 2023-08-22 | $11.04 | $11.07 | 1,058,500 | — | — |
| 2023-08-21 | $11.05 | $11.08 | 351,600 | — | — |
| 2023-08-18 | $11.25 | $11.28 | 456,700 | — | — |
| 2023-08-17 | $11.27 | $11.30 | 610,700 | — | — |
| 2023-08-16 | $11.76 | $11.79 | 544,500 | — | — |
| 2023-08-15 | $11.89 | $11.92 | 425,200 | — | — |
| 2023-08-14 | $12.04 | $12.07 | 432,700 | — | — |
| 2023-08-11 | $11.91 | $11.94 | 463,200 | — | — |
| 2023-08-10 | $11.86 | $11.89 | 399,200 | — | — |
| 2023-08-09 | $11.96 | $11.99 | 413,200 | — | — |
| 2023-08-08 | $12.08 | $12.11 | 473,600 | — | — |
| 2023-08-07 | $11.88 | $11.91 | 465,000 | — | — |
| 2023-08-04 | $11.72 | $11.75 | 644,900 | — | — |
| 2023-08-03 | $12.02 | $12.05 | 838,300 | — | — |
| 2023-08-02 | $11.87 | $11.90 | 1,270,700 | — | — |
| 2023-08-01 | $12.52 | $12.55 | 571,800 | — | — |
| 2023-07-31 | $12.85 | $12.88 | 828,900 | — | — |
| 2023-07-28 | $12.45 | $12.48 | 852,700 | — | — |
| 2023-07-27 | $12.29 | $12.32 | 1,997,800 | — | — |
| 2023-07-26 | $11.90 | $11.93 | 308,900 | — | — |
| 2023-07-25 | $11.73 | $11.76 | 291,400 | — | — |
| 2023-07-24 | $11.70 | $11.73 | 333,200 | — | — |
| 2023-07-21 | $11.78 | $11.81 | 419,800 | — | — |
| 2023-07-20 | $11.65 | $11.68 | 302,100 | — | — |
| 2023-07-19 | $11.85 | $11.88 | 394,800 | — | — |
| 2023-07-18 | $12.00 | $12.03 | 340,200 | — | — |
| 2023-07-17 | $11.94 | $11.97 | 633,800 | — | — |
| 2023-07-14 | $11.35 | $11.38 | 428,000 | — | — |
| 2023-07-13 | $11.71 | $11.74 | 368,700 | — | — |
| 2023-07-12 | $11.92 | $11.95 | 324,000 | — | — |
| 2023-07-11 | $11.99 | $12.02 | 802,000 | — | — |
| 2023-07-10 | $12.03 | $12.06 | 698,400 | — | — |
| 2023-07-07 | $11.75 | $11.78 | 446,100 | — | — |
| 2023-07-06 | $11.60 | $11.63 | 610,500 | — | — |
| 2023-07-05 | $11.80 | $11.83 | 649,300 | — | — |
| 2023-07-03 | $12.08 | $12.11 | 361,900 | — | — |
| 2023-06-30 | $12.10 | $12.13 | 1,460,800 | — | — |
| 2023-06-29 | $11.80 | $11.83 | 727,700 | — | — |
| 2023-06-28 | $11.31 | $11.34 | 564,700 | — | — |
| 2023-06-27 | $11.24 | $11.27 | 511,800 | — | — |
| 2023-06-26 | $11.07 | $11.10 | 635,700 | — | — |
| 2023-06-23 | $11.23 | $11.26 | 1,727,400 | — | — |
| 2023-06-22 | $11.50 | $11.53 | 915,100 | — | — |
| 2023-06-21 | $11.58 | $11.61 | 1,319,100 | — | — |
| 2023-06-20 | $11.27 | $11.30 | 734,300 | — | — |
| 2023-06-16 | $11.35 | $11.38 | 1,115,700 | — | — |
| 2023-06-15 | $11.37 | $11.40 | 955,300 | — | — |
| 2023-06-14 | $11.87 | $11.90 | 1,656,000 | — | — |
| 2023-06-13 | $11.89 | $11.92 | 593,500 | — | — |
| 2023-06-12 | $11.29 | $11.32 | 545,900 | — | — |
| 2023-06-09 | $11.14 | $11.17 | 554,000 | — | — |
| 2023-06-08 | $11.04 | $11.07 | 592,600 | — | — |
| 2023-06-07 | $11.28 | $11.31 | 453,300 | — | — |
| 2023-06-06 | $11.25 | $11.28 | 410,300 | — | — |
| 2023-06-05 | $10.95 | $10.98 | 350,400 | — | — |
| 2023-06-02 | $11.10 | $11.13 | 493,700 | — | — |
| 2023-06-01 | $10.77 | $10.80 | 719,800 | — | — |
| 2023-05-31 | $10.43 | $10.45 | 1,209,300 | — | — |
| 2023-05-30 | $10.40 | $10.42 | 333,800 | — | — |
| 2023-05-26 | $10.64 | $10.67 | 446,700 | — | — |
| 2023-05-25 | $10.83 | $10.86 | 500,700 | — | — |
| 2023-05-24 | $10.80 | $10.83 | 691,000 | — | — |
| 2023-05-23 | $10.59 | $10.62 | 669,100 | — | — |
| 2023-05-22 | $10.80 | $10.83 | 526,300 | — | — |
| 2023-05-19 | $10.84 | $10.87 | 1,122,000 | — | — |
| 2023-05-18 | $10.74 | $10.77 | 757,100 | — | — |
| 2023-05-17 | $10.67 | $10.69 | 3,612,700 | — | — |
| 2023-05-16 | $11.00 | $11.03 | 587,200 | — | — |
| 2023-05-15 | $11.84 | $11.87 | 200,400 | — | — |
| 2023-05-12 | $11.87 | $11.90 | 334,300 | — | — |
| 2023-05-11 | $11.86 | $11.89 | 337,500 | — | — |
| 2023-05-10 | $11.83 | $11.86 | 702,200 | — | — |
| 2023-05-09 | $12.09 | $12.12 | 197,400 | — | — |
| 2023-05-08 | $12.11 | $12.14 | 590,000 | — | — |
| 2023-05-05 | $12.31 | $12.34 | 348,300 | — | — |
| 2023-05-04 | $12.27 | $12.30 | 657,000 | — | — |
| 2023-05-03 | $12.45 | $12.48 | 949,500 | — | — |
| 2023-05-02 | $12.68 | $12.71 | 473,000 | — | — |
| 2023-05-01 | $12.76 | $12.79 | 1,966,600 | — | — |
| 2023-04-28 | $12.00 | $12.03 | 478,700 | — | — |
| 2023-04-27 | $11.88 | $11.91 | 254,900 | — | — |
| 2023-04-26 | $11.74 | $11.77 | 217,900 | — | — |
| 2023-04-25 | $11.76 | $11.79 | 305,100 | — | — |
| 2023-04-24 | $11.97 | $12.00 | 288,500 | — | — |
| 2023-04-21 | $11.95 | $11.98 | 316,700 | — | — |
| 2023-04-20 | $11.95 | $11.98 | 499,800 | — | — |
| 2023-04-19 | $12.10 | $12.13 | 420,600 | — | — |
| 2023-04-18 | $11.74 | $11.77 | 377,500 | — | — |
| 2023-04-17 | $11.72 | $11.75 | 334,600 | — | — |
| 2023-04-14 | $11.88 | $11.91 | 334,300 | — | — |
| 2023-04-13 | $12.01 | $12.03 | 275,100 | — | — |
| 2023-04-12 | $11.92 | $11.95 | 303,400 | — | — |
| 2023-04-11 | $12.11 | $12.14 | 288,900 | — | — |
| 2023-04-10 | $12.00 | $12.03 | 383,900 | — | — |
| 2023-04-06 | $11.61 | $11.64 | 295,900 | — | — |
| 2023-04-05 | $11.80 | $11.83 | 395,300 | — | — |
| 2023-04-04 | $12.23 | $12.26 | 499,600 | — | — |
| 2023-04-03 | $12.09 | $12.12 | 397,500 | — | — |
| 2023-03-31 | $11.99 | $12.02 | 502,600 | — | — |
| 2023-03-30 | $11.87 | $11.90 | 302,400 | — | — |
| 2023-03-29 | $11.62 | $11.65 | 250,300 | — | — |
| 2023-03-28 | $11.48 | $11.51 | 290,400 | — | — |
| 2023-03-27 | $11.55 | $11.58 | 267,400 | — | — |
| 2023-03-24 | $11.47 | $11.50 | 284,100 | — | — |
| 2023-03-23 | $11.37 | $11.40 | 339,700 | — | — |
| 2023-03-22 | $11.37 | $11.40 | 397,600 | — | — |
| 2023-03-21 | $11.45 | $11.48 | 757,800 | — | — |
| 2023-03-20 | $11.25 | $11.28 | 350,100 | — | — |
| 2023-03-17 | $11.15 | $11.18 | 981,100 | — | — |
| 2023-03-16 | $11.36 | $11.39 | 848,500 | — | — |
| 2023-03-15 | $11.31 | $11.34 | 554,900 | — | — |
| 2023-03-14 | $11.50 | $11.53 | 1,086,200 | — | — |
| 2023-03-13 | $11.45 | $11.48 | 1,761,000 | — | — |
| 2023-03-10 | $10.74 | $10.77 | 445,600 | — | — |
| 2023-03-09 | $10.90 | $10.93 | 289,900 | — | — |
| 2023-03-08 | $11.41 | $11.44 | 841,300 | — | — |
| 2023-03-07 | $11.29 | $11.32 | 438,700 | — | — |
| 2023-03-06 | $11.41 | $11.44 | 272,300 | — | — |
| 2023-03-03 | $11.47 | $11.50 | 442,800 | — | — |
| 2023-03-02 | $11.22 | $11.24 | 751,300 | — | — |
| 2023-03-01 | $11.60 | $11.63 | 1,033,300 | — | — |
| 2023-02-28 | $11.59 | $11.62 | 581,500 | — | — |
| 2023-02-27 | $11.70 | $11.73 | 1,550,000 | — | — |
| 2023-02-24 | $12.33 | $12.36 | 2,625,400 | — | — |
| 2023-02-23 | $11.62 | $11.65 | 1,973,300 | — | — |
| 2023-02-22 | $10.67 | $10.70 | 511,800 | — | — |
| 2023-02-21 | $10.71 | $10.74 | 989,800 | — | — |
| 2023-02-17 | $10.88 | $10.91 | 625,900 | — | — |
| 2023-02-16 | $10.88 | $10.91 | 399,600 | — | — |
| 2023-02-15 | $11.07 | $11.10 | 440,100 | — | — |
| 2023-02-14 | $10.97 | $11.00 | 356,600 | — | — |
| 2023-02-13 | $11.03 | $11.06 | 313,400 | — | — |
| 2023-02-10 | $10.79 | $10.82 | 391,800 | — | — |
| 2023-02-09 | $10.91 | $10.94 | 538,200 | — | — |
| 2023-02-08 | $11.36 | $11.39 | 885,100 | — | — |
| 2023-02-07 | $11.01 | $11.04 | 767,600 | — | — |
| 2023-02-06 | $10.94 | $10.97 | 587,800 | — | — |
| 2023-02-03 | $10.62 | $10.65 | 646,600 | — | — |
| 2023-02-02 | $10.56 | $10.59 | 440,300 | — | — |
| 2023-02-01 | $10.57 | $10.60 | 548,600 | — | — |
| 2023-01-31 | $10.51 | $10.54 | 373,500 | — | — |
| 2023-01-30 | $10.15 | $10.17 | 370,900 | — | — |
| 2023-01-27 | $10.28 | $10.30 | 311,500 | — | — |
| 2023-01-26 | $10.45 | $10.47 | 257,600 | — | — |
| 2023-01-25 | $10.39 | $10.41 | 293,600 | — | — |
| 2023-01-24 | $10.16 | $10.18 | 559,400 | — | — |
| 2023-01-23 | $10.46 | $10.48 | 417,800 | — | — |
| 2023-01-20 | $10.59 | $10.62 | 330,800 | — | — |
| 2023-01-19 | $10.60 | $10.63 | 413,300 | — | — |
| 2023-01-18 | $10.67 | $10.70 | 318,600 | — | — |
| 2023-01-17 | $10.81 | $10.84 | 284,400 | — | — |
| 2023-01-13 | $10.77 | $10.80 | 414,600 | — | — |
| 2023-01-12 | $10.73 | $10.76 | 865,000 | — | — |
| 2023-01-11 | $10.15 | $10.17 | 445,400 | — | — |
| 2023-01-10 | $9.97 | $9.99 | 511,000 | — | — |
| 2023-01-09 | $9.69 | $9.71 | 520,400 | — | — |
| 2023-01-06 | $9.12 | $9.14 | 320,100 | — | — |
| 2023-01-05 | $9.08 | $9.10 | 249,600 | — | — |
| 2023-01-04 | $9.11 | $9.13 | 296,100 | — | — |
| 2023-01-03 | $9.18 | $9.20 | 474,800 | — | — |