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
- 2019-10-01 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 | $13.92 | $13.92 | 73,900 | — | — |
| 2023-12-28 | $14.24 | $14.24 | 60,800 | — | — |
| 2023-12-27 | $14.37 | $14.37 | 66,500 | — | — |
| 2023-12-26 | $14.22 | $14.22 | 63,400 | — | — |
| 2023-12-22 | $14.14 | $14.14 | 76,700 | — | — |
| 2023-12-21 | $13.82 | $13.82 | 79,500 | — | — |
| 2023-12-20 | $13.64 | $13.64 | 80,000 | — | — |
| 2023-12-19 | $13.94 | $13.94 | 95,500 | — | — |
| 2023-12-18 | $13.67 | $13.67 | 115,900 | — | — |
| 2023-12-15 | $13.50 | $13.50 | 218,400 | — | — |
| 2023-12-14 | $13.99 | $13.99 | 188,900 | — | — |
| 2023-12-13 | $13.99 | $13.99 | 217,400 | — | — |
| 2023-12-12 | $13.80 | $13.80 | 79,800 | — | — |
| 2023-12-11 | $13.71 | $13.71 | 125,700 | — | — |
| 2023-12-08 | $13.54 | $13.54 | 80,800 | — | — |
| 2023-12-07 | $13.31 | $13.31 | 71,600 | — | — |
| 2023-12-06 | $13.39 | $13.39 | 122,200 | — | — |
| 2023-12-05 | $13.55 | $13.55 | 154,900 | — | — |
| 2023-12-04 | $13.70 | $13.70 | 326,800 | — | — |
| 2023-12-01 | $13.67 | $13.67 | 171,100 | — | — |
| 2023-11-30 | $13.72 | $13.72 | 109,300 | — | — |
| 2023-11-29 | $14.04 | $14.04 | 102,100 | — | — |
| 2023-11-28 | $14.08 | $14.08 | 111,900 | — | — |
| 2023-11-27 | $14.18 | $14.18 | 141,400 | — | — |
| 2023-11-24 | $14.03 | $14.03 | 147,600 | — | — |
| 2023-11-22 | $13.75 | $13.75 | 265,700 | — | — |
| 2023-11-21 | $13.60 | $13.60 | 348,600 | — | — |
| 2023-11-20 | $13.61 | $13.61 | 245,500 | — | — |
| 2023-11-17 | $13.15 | $13.15 | 304,400 | — | — |
| 2023-11-16 | $12.74 | $12.74 | 138,700 | — | — |
| 2023-11-15 | $12.83 | $12.83 | 95,500 | — | — |
| 2023-11-14 | $13.02 | $13.02 | 253,100 | — | — |
| 2023-11-13 | $12.29 | $12.29 | 135,400 | — | — |
| 2023-11-10 | $12.39 | $12.39 | 235,100 | — | — |
| 2023-11-09 | $12.34 | $12.34 | 106,800 | — | — |
| 2023-11-08 | $12.61 | $12.61 | 205,000 | — | — |
| 2023-11-07 | $11.67 | $11.67 | 85,200 | — | — |
| 2023-11-06 | $11.72 | $11.72 | 72,100 | — | — |
| 2023-11-03 | $11.68 | $11.68 | 185,900 | — | — |
| 2023-11-02 | $11.29 | $11.29 | 98,900 | — | — |
| 2023-11-01 | $10.75 | $10.75 | 62,700 | — | — |
| 2023-10-31 | $10.87 | $10.87 | 92,900 | — | — |
| 2023-10-30 | $10.83 | $10.83 | 85,900 | — | — |
| 2023-10-27 | $10.79 | $10.79 | 59,800 | — | — |
| 2023-10-26 | $10.77 | $10.77 | 61,000 | — | — |
| 2023-10-25 | $10.95 | $10.95 | 67,400 | — | — |
| 2023-10-24 | $11.25 | $11.25 | 285,300 | — | — |
| 2023-10-23 | $10.65 | $10.65 | 94,600 | — | — |
| 2023-10-20 | $11.13 | $11.13 | 118,500 | — | — |
| 2023-10-19 | $11.03 | $11.03 | 300,200 | — | — |
| 2023-10-18 | $11.42 | $11.42 | 101,100 | — | — |
| 2023-10-17 | $11.19 | $11.19 | 149,000 | — | — |
| 2023-10-16 | $10.86 | $10.86 | 99,900 | — | — |
| 2023-10-13 | $10.58 | $10.58 | 151,800 | — | — |
| 2023-10-12 | $10.68 | $10.68 | 76,700 | — | — |
| 2023-10-11 | $11.17 | $11.17 | 55,900 | — | — |
| 2023-10-10 | $11.36 | $11.36 | 107,300 | — | — |
| 2023-10-09 | $11.02 | $11.02 | 85,900 | — | — |
| 2023-10-06 | $11.35 | $11.35 | 117,300 | — | — |
| 2023-10-05 | $10.89 | $10.89 | 92,300 | — | — |
| 2023-10-04 | $10.99 | $10.99 | 91,500 | — | — |
| 2023-10-03 | $10.92 | $10.92 | 89,400 | — | — |
| 2023-10-02 | $11.04 | $11.04 | 117,300 | — | — |
| 2023-09-29 | $11.13 | $11.13 | 97,800 | — | — |
| 2023-09-28 | $11.36 | $11.36 | 102,500 | — | — |
| 2023-09-27 | $11.48 | $11.48 | 66,700 | — | — |
| 2023-09-26 | $11.51 | $11.51 | 93,200 | — | — |
| 2023-09-25 | $11.69 | $11.69 | 61,600 | — | — |
| 2023-09-22 | $11.40 | $11.40 | 99,600 | — | — |
| 2023-09-21 | $11.22 | $11.22 | 44,400 | — | — |
| 2023-09-20 | $11.31 | $11.31 | 164,400 | — | — |
| 2023-09-19 | $11.18 | $11.18 | 62,400 | — | — |
| 2023-09-18 | $11.11 | $11.11 | 72,100 | — | — |
| 2023-09-15 | $11.24 | $11.24 | 202,800 | — | — |
| 2023-09-14 | $11.61 | $11.61 | 123,700 | — | — |
| 2023-09-13 | $11.55 | $11.55 | 67,900 | — | — |
| 2023-09-12 | $11.53 | $11.53 | 58,300 | — | — |
| 2023-09-11 | $11.45 | $11.45 | 87,500 | — | — |
| 2023-09-08 | $11.58 | $11.58 | 68,000 | — | — |
| 2023-09-07 | $11.26 | $11.26 | 220,100 | — | — |
| 2023-09-06 | $11.28 | $11.28 | 131,200 | — | — |
| 2023-09-05 | $11.89 | $11.89 | 110,400 | — | — |
| 2023-09-01 | $12.04 | $12.04 | 87,800 | — | — |
| 2023-08-31 | $11.98 | $11.98 | 83,500 | — | — |
| 2023-08-30 | $12.03 | $12.03 | 82,800 | — | — |
| 2023-08-29 | $11.97 | $11.97 | 101,600 | — | — |
| 2023-08-28 | $12.11 | $12.11 | 73,400 | — | — |
| 2023-08-25 | $12.04 | $12.04 | 107,700 | — | — |
| 2023-08-24 | $12.03 | $12.03 | 61,700 | — | — |
| 2023-08-23 | $12.69 | $12.69 | 109,200 | — | — |
| 2023-08-22 | $12.52 | $12.52 | 112,500 | — | — |
| 2023-08-21 | $12.58 | $12.58 | 104,200 | — | — |
| 2023-08-18 | $12.02 | $12.02 | 124,400 | — | — |
| 2023-08-17 | $12.01 | $12.01 | 189,300 | — | — |
| 2023-08-16 | $12.00 | $12.00 | 130,100 | — | — |
| 2023-08-15 | $11.89 | $11.89 | 107,700 | — | — |
| 2023-08-14 | $11.74 | $11.74 | 120,700 | — | — |
| 2023-08-11 | $12.11 | $12.11 | 189,900 | — | — |
| 2023-08-10 | $11.20 | $11.20 | 175,400 | — | — |
| 2023-08-09 | $10.99 | $10.99 | 204,300 | — | — |
| 2023-08-08 | $11.23 | $11.23 | 257,800 | — | — |
| 2023-08-07 | $11.12 | $11.12 | 102,500 | — | — |
| 2023-08-04 | $11.01 | $11.01 | 78,700 | — | — |
| 2023-08-03 | $11.34 | $11.34 | 87,400 | — | — |
| 2023-08-02 | $11.31 | $11.31 | 161,500 | — | — |
| 2023-08-01 | $11.34 | $11.34 | 84,200 | — | — |
| 2023-07-31 | $11.48 | $11.48 | 99,200 | — | — |
| 2023-07-28 | $11.29 | $11.29 | 311,100 | — | — |
| 2023-07-27 | $11.15 | $11.15 | 95,400 | — | — |
| 2023-07-26 | $11.09 | $11.09 | 106,100 | — | — |
| 2023-07-25 | $11.24 | $11.24 | 129,600 | — | — |
| 2023-07-24 | $11.18 | $11.18 | 72,700 | — | — |
| 2023-07-21 | $11.62 | $11.62 | 100,900 | — | — |
| 2023-07-20 | $11.73 | $11.73 | 84,700 | — | — |
| 2023-07-19 | $11.77 | $11.77 | 166,300 | — | — |
| 2023-07-18 | $11.23 | $11.23 | 83,300 | — | — |
| 2023-07-17 | $11.35 | $11.35 | 115,700 | — | — |
| 2023-07-14 | $11.42 | $11.42 | 176,600 | — | — |
| 2023-07-13 | $11.52 | $11.52 | 124,900 | — | — |
| 2023-07-12 | $11.83 | $11.83 | 120,500 | — | — |
| 2023-07-11 | $11.67 | $11.67 | 97,500 | — | — |
| 2023-07-10 | $11.38 | $11.38 | 96,100 | — | — |
| 2023-07-07 | $11.27 | $11.27 | 234,600 | — | — |
| 2023-07-06 | $11.21 | $11.21 | 143,400 | — | — |
| 2023-07-05 | $11.45 | $11.45 | 323,000 | — | — |
| 2023-07-03 | $12.33 | $12.33 | 69,300 | — | — |
| 2023-06-30 | $12.28 | $12.28 | 87,300 | — | — |
| 2023-06-29 | $12.38 | $12.38 | 72,800 | — | — |
| 2023-06-28 | $12.28 | $12.28 | 88,800 | — | — |
| 2023-06-27 | $12.43 | $12.43 | 79,300 | — | — |
| 2023-06-26 | $12.38 | $12.38 | 108,600 | — | — |
| 2023-06-23 | $12.18 | $12.18 | 543,700 | — | — |
| 2023-06-22 | $12.50 | $12.50 | 106,100 | — | — |
| 2023-06-21 | $12.73 | $12.73 | 68,600 | — | — |
| 2023-06-20 | $12.83 | $12.83 | 78,500 | — | — |
| 2023-06-16 | $12.78 | $12.78 | 179,700 | — | — |
| 2023-06-15 | $12.56 | $12.56 | 86,100 | — | — |
| 2023-06-14 | $12.67 | $12.67 | 113,400 | — | — |
| 2023-06-13 | $12.76 | $12.76 | 95,200 | — | — |
| 2023-06-12 | $12.59 | $12.59 | 92,200 | — | — |
| 2023-06-09 | $12.53 | $12.53 | 100,200 | — | — |
| 2023-06-08 | $13.04 | $13.04 | 185,700 | — | — |
| 2023-06-07 | $13.45 | $13.45 | 267,400 | — | — |
| 2023-06-06 | $13.16 | $13.16 | 156,800 | — | — |
| 2023-06-05 | $12.57 | $12.57 | 95,500 | — | — |
| 2023-06-02 | $12.40 | $12.40 | 87,100 | — | — |
| 2023-06-01 | $12.00 | $12.00 | 116,400 | — | — |
| 2023-05-31 | $12.00 | $12.00 | 186,700 | — | — |
| 2023-05-30 | $11.65 | $11.65 | 128,300 | — | — |
| 2023-05-26 | $11.76 | $11.76 | 141,600 | — | — |
| 2023-05-25 | $11.60 | $11.60 | 167,400 | — | — |
| 2023-05-24 | $12.47 | $12.47 | 149,000 | — | — |
| 2023-05-23 | $12.88 | $12.88 | 132,600 | — | — |
| 2023-05-22 | $12.58 | $12.58 | 133,400 | — | — |
| 2023-05-19 | $12.37 | $12.37 | 73,500 | — | — |
| 2023-05-18 | $12.25 | $12.25 | 89,100 | — | — |
| 2023-05-17 | $12.33 | $12.33 | 81,400 | — | — |
| 2023-05-16 | $12.00 | $12.00 | 111,600 | — | — |
| 2023-05-15 | $12.17 | $12.17 | 261,000 | — | — |
| 2023-05-12 | $11.37 | $11.37 | 129,200 | — | — |
| 2023-05-11 | $11.11 | $11.11 | 104,100 | — | — |
| 2023-05-10 | $10.94 | $10.94 | 203,900 | — | — |
| 2023-05-09 | $11.35 | $11.35 | 182,700 | — | — |
| 2023-05-08 | $11.75 | $11.75 | 211,000 | — | — |
| 2023-05-05 | $12.06 | $12.06 | 374,400 | — | — |
| 2023-05-04 | $12.96 | $12.96 | 303,100 | — | — |
| 2023-05-03 | $13.31 | $13.31 | 145,200 | — | — |
| 2023-05-02 | $13.29 | $13.29 | 133,300 | — | — |
| 2023-05-01 | $13.93 | $13.93 | 148,200 | — | — |
| 2023-04-28 | $13.87 | $13.87 | 97,700 | — | — |
| 2023-04-27 | $13.77 | $13.77 | 149,600 | — | — |
| 2023-04-26 | $13.74 | $13.74 | 140,400 | — | — |
| 2023-04-25 | $13.57 | $13.57 | 186,400 | — | — |
| 2023-04-24 | $13.51 | $13.51 | 193,100 | — | — |
| 2023-04-21 | $12.78 | $12.78 | 157,400 | — | — |
| 2023-04-20 | $12.24 | $12.24 | 137,000 | — | — |
| 2023-04-19 | $12.55 | $12.55 | 145,400 | — | — |
| 2023-04-18 | $12.48 | $12.48 | 153,700 | — | — |
| 2023-04-17 | $13.27 | $13.27 | 147,300 | — | — |
| 2023-04-14 | $13.11 | $13.11 | 103,400 | — | — |
| 2023-04-13 | $13.33 | $13.33 | 138,700 | — | — |
| 2023-04-12 | $13.67 | $13.67 | 152,200 | — | — |
| 2023-04-11 | $14.04 | $14.04 | 157,700 | — | — |
| 2023-04-10 | $13.68 | $13.68 | 99,900 | — | — |
| 2023-04-06 | $13.86 | $13.86 | 144,100 | — | — |
| 2023-04-05 | $14.26 | $14.26 | 268,400 | — | — |
| 2023-04-04 | $14.10 | $14.10 | 192,700 | — | — |
| 2023-04-03 | $13.83 | $13.83 | 220,600 | — | — |
| 2023-03-31 | $14.28 | $14.28 | 278,600 | — | — |
| 2023-03-30 | $14.01 | $14.01 | 123,500 | — | — |
| 2023-03-29 | $14.07 | $14.07 | 225,000 | — | — |
| 2023-03-28 | $14.31 | $14.31 | 277,100 | — | — |
| 2023-03-27 | $14.30 | $14.30 | 447,200 | — | — |
| 2023-03-24 | $13.55 | $13.55 | 381,800 | — | — |
| 2023-03-23 | $12.44 | $12.44 | 464,000 | — | — |
| 2023-03-22 | $12.09 | $12.09 | 343,700 | — | — |
| 2023-03-21 | $12.25 | $12.25 | 382,500 | — | — |
| 2023-03-20 | $11.92 | $11.92 | 583,100 | — | — |
| 2023-03-17 | $11.71 | $11.71 | 6,678,500 | — | — |
| 2023-03-16 | $12.60 | $12.60 | 432,400 | — | — |
| 2023-03-15 | $12.95 | $12.95 | 416,500 | — | — |
| 2023-03-14 | $12.53 | $12.53 | 298,800 | — | — |
| 2023-03-13 | $12.27 | $12.27 | 345,200 | — | — |
| 2023-03-10 | $12.76 | $12.76 | 552,200 | — | — |
| 2023-03-09 | $12.70 | $12.70 | 450,000 | — | — |
| 2023-03-08 | $13.43 | $13.43 | 550,700 | — | — |
| 2023-03-07 | $13.22 | $13.22 | 424,300 | — | — |
| 2023-03-06 | $13.98 | $13.98 | 1,111,000 | — | — |
| 2023-03-03 | $15.58 | $15.58 | 151,800 | — | — |
| 2023-03-02 | $15.07 | $15.07 | 79,500 | — | — |
| 2023-03-01 | $15.05 | $15.05 | 143,900 | — | — |
| 2023-02-28 | $15.02 | $15.02 | 281,600 | — | — |
| 2023-02-27 | $14.88 | $14.88 | 223,800 | — | — |
| 2023-02-24 | $13.85 | $13.85 | 160,800 | — | — |
| 2023-02-23 | $12.50 | $12.50 | 66,700 | — | — |
| 2023-02-22 | $12.44 | $12.44 | 79,500 | — | — |
| 2023-02-21 | $12.37 | $12.37 | 82,800 | — | — |
| 2023-02-17 | $12.65 | $12.65 | 93,500 | — | — |
| 2023-02-16 | $12.60 | $12.60 | 84,400 | — | — |
| 2023-02-15 | $12.24 | $12.24 | 70,800 | — | — |
| 2023-02-14 | $11.67 | $11.67 | 70,400 | — | — |
| 2023-02-13 | $12.23 | $12.23 | 62,500 | — | — |
| 2023-02-10 | $12.17 | $12.17 | 58,600 | — | — |
| 2023-02-09 | $12.03 | $12.03 | 61,900 | — | — |
| 2023-02-08 | $12.09 | $12.09 | 54,400 | — | — |
| 2023-02-07 | $12.63 | $12.63 | 88,300 | — | — |
| 2023-02-06 | $12.43 | $12.43 | 57,800 | — | — |
| 2023-02-03 | $12.76 | $12.76 | 167,500 | — | — |
| 2023-02-02 | $12.76 | $12.76 | 161,300 | — | — |
| 2023-02-01 | $13.27 | $13.27 | 213,500 | — | — |
| 2023-01-31 | $12.94 | $12.94 | 186,500 | — | — |
| 2023-01-30 | $12.16 | $12.16 | 104,200 | — | — |
| 2023-01-27 | $12.28 | $12.28 | 78,100 | — | — |
| 2023-01-26 | $12.18 | $12.18 | 132,000 | — | — |
| 2023-01-25 | $11.92 | $11.92 | 100,100 | — | — |
| 2023-01-24 | $11.34 | $11.34 | 90,200 | — | — |
| 2023-01-23 | $11.35 | $11.35 | 226,400 | — | — |
| 2023-01-20 | $12.07 | $12.07 | 124,100 | — | — |
| 2023-01-19 | $11.82 | $11.82 | 145,100 | — | — |
| 2023-01-18 | $11.51 | $11.51 | 184,900 | — | — |
| 2023-01-17 | $10.80 | $10.80 | 155,600 | — | — |
| 2023-01-13 | $11.09 | $11.09 | 178,300 | — | — |
| 2023-01-12 | $10.88 | $10.88 | 186,000 | — | — |
| 2023-01-11 | $10.43 | $10.43 | 253,600 | — | — |
| 2023-01-10 | $10.74 | $10.74 | 226,000 | — | — |
| 2023-01-09 | $10.84 | $10.84 | 197,700 | — | — |
| 2023-01-06 | $10.46 | $10.46 | 235,900 | — | — |
| 2023-01-05 | $10.36 | $10.36 | 176,000 | — | — |
| 2023-01-04 | $11.18 | $11.18 | 269,100 | — | — |
| 2023-01-03 | $10.78 | $10.78 | 215,600 | — | — |