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
- 2018-10-29 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 | $13.10 | $13.10 | 983,052 | — | — |
| 2023-12-28 | $13.16 | $13.16 | 558,131 | — | — |
| 2023-12-27 | $13.21 | $13.21 | 684,299 | — | — |
| 2023-12-26 | $13.24 | $13.24 | 650,674 | — | — |
| 2023-12-22 | $13.19 | $13.19 | 720,368 | — | — |
| 2023-12-21 | $13.11 | $13.11 | 737,900 | — | — |
| 2023-12-20 | $12.83 | $12.83 | 1,424,498 | — | — |
| 2023-12-19 | $12.99 | $12.99 | 1,354,516 | — | — |
| 2023-12-18 | $12.67 | $12.67 | 1,419,469 | — | — |
| 2023-12-15 | $12.82 | $12.82 | 3,790,088 | — | — |
| 2023-12-14 | $12.99 | $12.99 | 1,390,010 | — | — |
| 2023-12-13 | $12.44 | $12.44 | 1,695,085 | — | — |
| 2023-12-12 | $12.23 | $12.23 | 905,023 | — | — |
| 2023-12-11 | $12.41 | $12.41 | 1,064,530 | — | — |
| 2023-12-08 | $12.19 | $12.19 | 1,313,705 | — | — |
| 2023-12-07 | $11.99 | $11.99 | 1,180,352 | — | — |
| 2023-12-06 | $11.84 | $11.84 | 846,968 | — | — |
| 2023-12-05 | $11.87 | $11.87 | 925,859 | — | — |
| 2023-12-04 | $11.75 | $11.75 | 1,188,974 | — | — |
| 2023-12-01 | $11.70 | $11.70 | 1,038,376 | — | — |
| 2023-11-30 | $11.43 | $11.43 | 1,135,517 | — | — |
| 2023-11-29 | $11.38 | $11.38 | 737,181 | — | — |
| 2023-11-28 | $11.31 | $11.31 | 938,074 | — | — |
| 2023-11-27 | $11.39 | $11.39 | 592,906 | — | — |
| 2023-11-24 | $11.38 | $11.38 | 507,548 | — | — |
| 2023-11-22 | $11.34 | $11.34 | 1,424,211 | — | — |
| 2023-11-21 | $11.18 | $11.18 | 931,320 | — | — |
| 2023-11-20 | $11.48 | $11.48 | 1,307,383 | — | — |
| 2023-11-17 | $11.67 | $11.67 | 892,233 | — | — |
| 2023-11-16 | $11.53 | $11.53 | 840,358 | — | — |
| 2023-11-15 | $11.64 | $11.64 | 984,632 | — | — |
| 2023-11-14 | $11.55 | $11.55 | 1,274,332 | — | — |
| 2023-11-13 | $10.93 | $10.93 | 1,027,599 | — | — |
| 2023-11-10 | $11.00 | $11.00 | 1,407,973 | — | — |
| 2023-11-09 | $10.79 | $10.79 | 720,224 | — | — |
| 2023-11-08 | $10.97 | $10.97 | 1,255,651 | — | — |
| 2023-11-07 | $11.03 | $11.03 | 1,326,064 | — | — |
| 2023-11-06 | $11.20 | $11.20 | 1,069,990 | — | — |
| 2023-11-03 | $11.04 | $11.04 | 998,284 | — | — |
| 2023-11-02 | $10.81 | $10.81 | 1,795,675 | — | — |
| 2023-11-01 | $10.22 | $10.22 | 1,880,315 | — | — |
| 2023-10-31 | $10.08 | $10.08 | 1,139,110 | — | — |
| 2023-10-30 | $10.01 | $10.01 | 1,113,388 | — | — |
| 2023-10-27 | $9.96 | $9.96 | 1,494,193 | — | — |
| 2023-10-26 | $10.06 | $10.06 | 1,225,043 | — | — |
| 2023-10-25 | $10.25 | $10.25 | 1,079,187 | — | — |
| 2023-10-24 | $10.41 | $10.41 | 1,307,383 | — | — |
| 2023-10-23 | $10.04 | $10.04 | 1,509,856 | — | — |
| 2023-10-20 | $10.17 | $10.17 | 1,025,156 | — | — |
| 2023-10-19 | $10.26 | $10.26 | 980,178 | — | — |
| 2023-10-18 | $10.16 | $10.16 | 631,993 | — | — |
| 2023-10-17 | $10.59 | $10.59 | 1,015,815 | — | — |
| 2023-10-16 | $10.58 | $10.58 | 979,459 | — | — |
| 2023-10-13 | $10.25 | $10.25 | 822,395 | — | — |
| 2023-10-12 | $10.75 | $10.75 | 759,455 | — | — |
| 2023-10-11 | $10.96 | $10.96 | 871,972 | — | — |
| 2023-10-10 | $10.86 | $10.86 | 603,253 | — | — |
| 2023-10-09 | $10.90 | $10.90 | 831,736 | — | — |
| 2023-10-06 | $10.93 | $10.93 | 644,495 | — | — |
| 2023-10-05 | $10.86 | $10.86 | 732,583 | — | — |
| 2023-10-04 | $10.84 | $10.84 | 727,697 | — | — |
| 2023-10-03 | $10.74 | $10.74 | 546,922 | — | — |
| 2023-10-02 | $10.95 | $10.95 | 915,369 | — | — |
| 2023-09-29 | $11.00 | $11.00 | 981,184 | — | — |
| 2023-09-28 | $11.35 | $11.35 | 1,452,663 | — | — |
| 2023-09-27 | $11.13 | $11.13 | 711,315 | — | — |
| 2023-09-26 | $10.99 | $10.99 | 624,089 | — | — |
| 2023-09-25 | $11.24 | $11.24 | 615,898 | — | — |
| 2023-09-22 | $11.12 | $11.12 | 566,178 | — | — |
| 2023-09-21 | $11.18 | $11.18 | 944,396 | — | — |
| 2023-09-20 | $11.07 | $11.07 | 528,672 | — | — |
| 2023-09-19 | $11.29 | $11.29 | 567,184 | — | — |
| 2023-09-18 | $11.27 | $11.27 | 750,689 | — | — |
| 2023-09-15 | $11.16 | $11.16 | 3,821,558 | — | — |
| 2023-09-14 | $11.18 | $11.18 | 884,330 | — | — |
| 2023-09-13 | $10.86 | $10.86 | 791,500 | — | — |
| 2023-09-12 | $11.02 | $11.02 | 791,356 | — | — |
| 2023-09-11 | $11.11 | $11.11 | 811,330 | — | — |
| 2023-09-08 | $11.11 | $11.11 | 647,081 | — | — |
| 2023-09-07 | $11.22 | $11.22 | 952,300 | — | — |
| 2023-09-06 | $11.45 | $11.45 | 572,357 | — | — |
| 2023-09-05 | $11.49 | $11.49 | 1,043,693 | — | — |
| 2023-09-01 | $11.89 | $11.89 | 503,956 | — | — |
| 2023-08-31 | $11.73 | $11.73 | 629,550 | — | — |
| 2023-08-30 | $11.66 | $11.66 | 436,130 | — | — |
| 2023-08-29 | $11.61 | $11.61 | 625,526 | — | — |
| 2023-08-28 | $11.27 | $11.27 | 534,133 | — | — |
| 2023-08-25 | $11.36 | $11.36 | 565,460 | — | — |
| 2023-08-24 | $11.33 | $11.33 | 867,804 | — | — |
| 2023-08-23 | $11.38 | $11.38 | 761,466 | — | — |
| 2023-08-22 | $11.22 | $11.22 | 560,286 | — | — |
| 2023-08-21 | $11.04 | $11.04 | 925,428 | — | — |
| 2023-08-18 | $11.18 | $11.18 | 664,756 | — | — |
| 2023-08-17 | $11.17 | $11.17 | 933,906 | — | — |
| 2023-08-16 | $11.06 | $11.06 | 517,320 | — | — |
| 2023-08-15 | $11.06 | $11.06 | 564,885 | — | — |
| 2023-08-14 | $11.09 | $11.09 | 793,368 | — | — |
| 2023-08-11 | $11.48 | $11.48 | 831,161 | — | — |
| 2023-08-10 | $11.22 | $11.22 | 760,604 | — | — |
| 2023-08-09 | $11.09 | $11.09 | 863,206 | — | — |
| 2023-08-08 | $10.93 | $10.93 | 1,122,297 | — | — |
| 2023-08-07 | $11.01 | $11.01 | 1,415,301 | — | — |
| 2023-08-04 | $10.63 | $10.63 | 3,177,063 | — | — |
| 2023-08-03 | $12.49 | $12.49 | 769,801 | — | — |
| 2023-08-02 | $12.78 | $12.78 | 652,829 | — | — |
| 2023-08-01 | $12.97 | $12.97 | 735,744 | — | — |
| 2023-07-31 | $13.03 | $13.03 | 562,873 | — | — |
| 2023-07-28 | $12.88 | $12.88 | 442,309 | — | — |
| 2023-07-27 | $12.87 | $12.87 | 635,010 | — | — |
| 2023-07-26 | $12.92 | $12.92 | 690,479 | — | — |
| 2023-07-25 | $12.76 | $12.76 | 692,347 | — | — |
| 2023-07-24 | $12.77 | $12.77 | 610,725 | — | — |
| 2023-07-21 | $12.57 | $12.57 | 511,859 | — | — |
| 2023-07-20 | $12.75 | $12.75 | 368,159 | — | — |
| 2023-07-19 | $12.98 | $12.98 | 536,576 | — | — |
| 2023-07-18 | $13.01 | $13.01 | 434,405 | — | — |
| 2023-07-17 | $12.87 | $12.87 | 636,878 | — | — |
| 2023-07-14 | $12.62 | $12.62 | 529,103 | — | — |
| 2023-07-13 | $12.56 | $12.56 | 913,070 | — | — |
| 2023-07-12 | $12.26 | $12.26 | 625,239 | — | — |
| 2023-07-11 | $12.10 | $12.10 | 411,988 | — | — |
| 2023-07-10 | $12.04 | $12.04 | 506,255 | — | — |
| 2023-07-07 | $11.74 | $11.74 | 456,535 | — | — |
| 2023-07-06 | $11.52 | $11.52 | 666,624 | — | — |
| 2023-07-05 | $12.03 | $12.03 | 1,154,055 | — | — |
| 2023-07-03 | $12.19 | $12.19 | 334,246 | — | — |
| 2023-06-30 | $12.29 | $12.29 | 630,987 | — | — |
| 2023-06-29 | $12.37 | $12.37 | 1,341,152 | — | — |
| 2023-06-28 | $12.09 | $12.09 | 572,501 | — | — |
| 2023-06-27 | $12.19 | $12.19 | 765,921 | — | — |
| 2023-06-26 | $12.06 | $12.06 | 605,696 | — | — |
| 2023-06-23 | $11.98 | $11.98 | 945,546 | — | — |
| 2023-06-22 | $12.23 | $12.23 | 521,200 | — | — |
| 2023-06-21 | $12.44 | $12.44 | 492,173 | — | — |
| 2023-06-20 | $12.38 | $12.38 | 538,013 | — | — |
| 2023-06-16 | $12.26 | $12.26 | 2,423,069 | — | — |
| 2023-06-15 | $12.28 | $12.28 | 804,433 | — | — |
| 2023-06-14 | $12.07 | $12.07 | 770,807 | — | — |
| 2023-06-13 | $12.30 | $12.30 | 775,836 | — | — |
| 2023-06-12 | $12.18 | $12.18 | 785,752 | — | — |
| 2023-06-09 | $12.12 | $12.12 | 706,717 | — | — |
| 2023-06-08 | $12.23 | $12.23 | 668,061 | — | — |
| 2023-06-07 | $12.30 | $12.30 | 830,011 | — | — |
| 2023-06-06 | $11.88 | $11.88 | 589,026 | — | — |
| 2023-06-05 | $11.54 | $11.54 | 730,571 | — | — |
| 2023-06-02 | $11.86 | $11.86 | 1,337,560 | — | — |
| 2023-06-01 | $11.16 | $11.16 | 954,743 | — | — |
| 2023-05-31 | $11.16 | $11.16 | 1,692,499 | — | — |
| 2023-05-30 | $11.41 | $11.41 | 416,155 | — | — |
| 2023-05-26 | $11.56 | $11.56 | 700,250 | — | — |
| 2023-05-25 | $11.53 | $11.53 | 636,016 | — | — |
| 2023-05-24 | $11.50 | $11.50 | 838,490 | — | — |
| 2023-05-23 | $11.74 | $11.74 | 1,097,868 | — | — |
| 2023-05-22 | $11.89 | $11.89 | 469,755 | — | — |
| 2023-05-19 | $11.86 | $11.86 | 561,867 | — | — |
| 2023-05-18 | $12.09 | $12.09 | 573,650 | — | — |
| 2023-05-17 | $11.93 | $11.93 | 648,949 | — | — |
| 2023-05-16 | $11.41 | $11.41 | 465,301 | — | — |
| 2023-05-15 | $11.54 | $11.54 | 521,344 | — | — |
| 2023-05-12 | $11.19 | $11.19 | 478,234 | — | — |
| 2023-05-11 | $11.32 | $11.32 | 793,799 | — | — |
| 2023-05-10 | $11.43 | $11.43 | 1,418,894 | — | — |
| 2023-05-09 | $11.22 | $11.22 | 1,110,945 | — | — |
| 2023-05-08 | $11.41 | $11.41 | 1,982,773 | — | — |
| 2023-05-05 | $11.23 | $11.23 | 1,685,601 | — | — |
| 2023-05-04 | $11.22 | $11.22 | 2,119,000 | — | — |
| 2023-05-03 | $11.98 | $11.98 | 1,114,250 | — | — |
| 2023-05-02 | $12.08 | $12.08 | 813,773 | — | — |
| 2023-05-01 | $12.44 | $12.44 | 562,154 | — | — |
| 2023-04-28 | $12.39 | $12.39 | 727,409 | — | — |
| 2023-04-27 | $12.09 | $12.09 | 680,707 | — | — |
| 2023-04-26 | $11.75 | $11.75 | 498,926 | — | — |
| 2023-04-25 | $11.99 | $11.99 | 588,308 | — | — |
| 2023-04-24 | $12.48 | $12.48 | 509,991 | — | — |
| 2023-04-21 | $12.56 | $12.56 | 877,145 | — | — |
| 2023-04-20 | $12.69 | $12.69 | 1,305,946 | — | — |
| 2023-04-19 | $12.63 | $12.63 | 699,963 | — | — |
| 2023-04-18 | $12.62 | $12.62 | 748,677 | — | — |
| 2023-04-17 | $12.58 | $12.58 | 435,411 | — | — |
| 2023-04-14 | $12.53 | $12.53 | 653,835 | — | — |
| 2023-04-13 | $12.69 | $12.69 | 756,149 | — | — |
| 2023-04-12 | $12.46 | $12.46 | 537,725 | — | — |
| 2023-04-11 | $12.55 | $12.55 | 806,013 | — | — |
| 2023-04-10 | $12.33 | $12.33 | 837,196 | — | — |
| 2023-04-06 | $12.03 | $12.03 | 1,390,298 | — | — |
| 2023-04-05 | $12.07 | $12.07 | 1,274,332 | — | — |
| 2023-04-04 | $12.24 | $12.24 | 739,911 | — | — |
| 2023-04-03 | $12.71 | $12.71 | 922,554 | — | — |
| 2023-03-31 | $12.72 | $12.72 | 826,419 | — | — |
| 2023-03-30 | $12.38 | $12.38 | 561,723 | — | — |
| 2023-03-29 | $12.20 | $12.20 | 777,704 | — | — |
| 2023-03-28 | $12.11 | $12.11 | 610,869 | — | — |
| 2023-03-27 | $12.04 | $12.04 | 716,919 | — | — |
| 2023-03-24 | $11.93 | $11.93 | 735,744 | — | — |
| 2023-03-23 | $11.86 | $11.86 | 968,969 | — | — |
| 2023-03-22 | $12.03 | $12.03 | 1,749,548 | — | — |
| 2023-03-21 | $12.16 | $12.16 | 1,008,056 | — | — |
| 2023-03-20 | $11.82 | $11.82 | 1,481,547 | — | — |
| 2023-03-17 | $11.74 | $11.74 | 5,741,102 | — | — |
| 2023-03-16 | $12.12 | $12.12 | 1,090,539 | — | — |
| 2023-03-15 | $11.79 | $11.79 | 1,971,277 | — | — |
| 2023-03-14 | $11.80 | $11.80 | 1,070,565 | — | — |
| 2023-03-13 | $11.65 | $11.65 | 1,363,857 | — | — |
| 2023-03-10 | $11.99 | $11.99 | 1,208,373 | — | — |
| 2023-03-09 | $12.32 | $12.32 | 982,190 | — | — |
| 2023-03-08 | $12.59 | $12.59 | 1,086,947 | — | — |
| 2023-03-07 | $12.07 | $12.07 | 923,129 | — | — |
| 2023-03-06 | $12.23 | $12.23 | 1,236,826 | — | — |
| 2023-03-03 | $13.06 | $13.06 | 734,738 | — | — |
| 2023-03-02 | $13.03 | $13.03 | 782,878 | — | — |
| 2023-03-01 | $13.09 | $13.09 | 993,111 | — | — |
| 2023-02-28 | $12.76 | $12.76 | 905,310 | — | — |
| 2023-02-27 | $12.77 | $12.77 | 839,064 | — | — |
| 2023-02-24 | $12.80 | $12.80 | 882,174 | — | — |
| 2023-02-23 | $12.96 | $12.96 | 1,482,122 | — | — |
| 2023-02-22 | $12.76 | $12.76 | 1,484,708 | — | — |
| 2023-02-21 | $12.69 | $12.69 | 1,539,889 | — | — |
| 2023-02-17 | $13.82 | $13.82 | 1,258,094 | — | — |
| 2023-02-16 | $13.63 | $13.63 | 1,931,759 | — | — |
| 2023-02-15 | $13.19 | $13.19 | 1,369,892 | — | — |
| 2023-02-14 | $13.31 | $13.31 | 865,074 | — | — |
| 2023-02-13 | $13.34 | $13.34 | 628,975 | — | — |
| 2023-02-10 | $13.08 | $13.08 | 561,723 | — | — |
| 2023-02-09 | $13.00 | $13.00 | 593,194 | — | — |
| 2023-02-08 | $13.25 | $13.25 | 523,930 | — | — |
| 2023-02-07 | $13.67 | $13.67 | 671,654 | — | — |
| 2023-02-06 | $13.57 | $13.57 | 626,676 | — | — |
| 2023-02-03 | $13.74 | $13.74 | 918,387 | — | — |
| 2023-02-02 | $13.73 | $13.73 | 848,980 | — | — |
| 2023-02-01 | $13.37 | $13.37 | 1,155,635 | — | — |
| 2023-01-31 | $13.38 | $13.38 | 938,074 | — | — |
| 2023-01-30 | $12.80 | $12.80 | 444,752 | — | — |
| 2023-01-27 | $12.92 | $12.92 | 427,939 | — | — |
| 2023-01-26 | $12.92 | $12.92 | 662,457 | — | — |
| 2023-01-25 | $12.48 | $12.48 | 688,754 | — | — |
| 2023-01-24 | $12.48 | $12.48 | 421,903 | — | — |
| 2023-01-23 | $12.53 | $12.53 | 1,206,505 | — | — |
| 2023-01-20 | $12.25 | $12.25 | 1,565,755 | — | — |
| 2023-01-19 | $11.94 | $11.94 | 648,662 | — | — |
| 2023-01-18 | $12.12 | $12.12 | 626,963 | — | — |
| 2023-01-17 | $12.39 | $12.39 | 666,481 | — | — |
| 2023-01-13 | $12.67 | $12.67 | 1,048,723 | — | — |
| 2023-01-12 | $12.94 | $12.94 | 690,622 | — | — |
| 2023-01-11 | $12.47 | $12.47 | 603,109 | — | — |
| 2023-01-10 | $12.45 | $12.45 | 649,380 | — | — |
| 2023-01-09 | $12.23 | $12.23 | 755,000 | — | — |
| 2023-01-06 | $12.08 | $12.08 | 872,403 | — | — |
| 2023-01-05 | $11.71 | $11.71 | 708,297 | — | — |
| 2023-01-04 | $11.75 | $11.75 | 817,797 | — | — |
| 2023-01-03 | $11.68 | $11.68 | 1,263,842 | — | — |