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
- 2021-10-21 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 | $12.62 | $16.34 | 267,900 | — | — |
| 2023-12-28 | $12.67 | $16.41 | 198,200 | — | — |
| 2023-12-27 | $12.71 | $16.46 | 373,000 | — | — |
| 2023-12-26 | $12.65 | $16.38 | 447,100 | — | — |
| 2023-12-22 | $12.56 | $16.27 | 281,900 | — | — |
| 2023-12-21 | $12.57 | $16.28 | 202,000 | — | — |
| 2023-12-20 | $12.59 | $16.30 | 258,100 | — | — |
| 2023-12-19 | $12.62 | $16.34 | 435,700 | — | — |
| 2023-12-18 | $12.78 | $16.55 | 489,200 | — | — |
| 2023-12-15 | $12.68 | $16.42 | 1,451,900 | — | — |
| 2023-12-14 | $12.92 | $16.73 | 347,200 | — | — |
| 2023-12-13 | $12.89 | $16.69 | 241,000 | — | — |
| 2023-12-12 | $12.85 | $16.64 | 250,400 | — | — |
| 2023-12-11 | $12.76 | $16.52 | 315,600 | — | — |
| 2023-12-08 | $12.80 | $16.58 | 254,700 | — | — |
| 2023-12-07 | $12.73 | $16.49 | 275,400 | — | — |
| 2023-12-06 | $12.61 | $16.33 | 215,300 | — | — |
| 2023-12-05 | $12.56 | $16.27 | 367,900 | — | — |
| 2023-12-04 | $12.69 | $16.43 | 310,200 | — | — |
| 2023-12-01 | $12.64 | $16.37 | 462,200 | — | — |
| 2023-11-30 | $12.57 | $16.28 | 285,500 | — | — |
| 2023-11-29 | $12.63 | $16.36 | 367,500 | — | — |
| 2023-11-28 | $12.70 | $16.45 | 544,500 | — | — |
| 2023-11-27 | $12.75 | $16.51 | 439,400 | — | — |
| 2023-11-24 | $12.80 | $16.58 | 299,200 | — | — |
| 2023-11-22 | $12.67 | $16.41 | 352,000 | — | — |
| 2023-11-21 | $12.56 | $16.27 | 383,200 | — | — |
| 2023-11-20 | $12.45 | $16.12 | 326,900 | — | — |
| 2023-11-17 | $12.29 | $15.92 | 310,000 | — | — |
| 2023-11-16 | $12.30 | $15.93 | 389,200 | — | — |
| 2023-11-15 | $12.39 | $16.05 | 455,200 | — | — |
| 2023-11-14 | $12.33 | $15.97 | 1,776,600 | — | — |
| 2023-11-13 | $13.22 | $17.12 | 155,000 | — | — |
| 2023-11-10 | $13.02 | $16.86 | 143,100 | — | — |
| 2023-11-09 | $13.24 | $16.55 | 237,500 | — | — |
| 2023-11-08 | $13.23 | $16.54 | 385,500 | — | — |
| 2023-11-07 | $12.97 | $16.21 | 124,900 | — | — |
| 2023-11-06 | $12.90 | $16.13 | 163,900 | — | — |
| 2023-11-03 | $12.82 | $16.03 | 115,800 | — | — |
| 2023-11-02 | $12.58 | $15.73 | 106,300 | — | — |
| 2023-11-01 | $12.21 | $15.26 | 254,500 | — | — |
| 2023-10-31 | $12.18 | $15.23 | 107,200 | — | — |
| 2023-10-30 | $12.10 | $15.13 | 95,700 | — | — |
| 2023-10-27 | $11.94 | $14.93 | 104,000 | — | — |
| 2023-10-26 | $12.01 | $15.01 | 87,600 | — | — |
| 2023-10-25 | $11.98 | $14.98 | 115,800 | — | — |
| 2023-10-24 | $12.02 | $15.03 | 127,200 | — | — |
| 2023-10-23 | $11.90 | $14.88 | 147,700 | — | — |
| 2023-10-20 | $11.92 | $14.90 | 126,800 | — | — |
| 2023-10-19 | $12.01 | $15.01 | 135,800 | — | — |
| 2023-10-18 | $12.06 | $15.08 | 144,100 | — | — |
| 2023-10-17 | $12.15 | $15.19 | 123,200 | — | — |
| 2023-10-16 | $12.29 | $15.36 | 106,800 | — | — |
| 2023-10-13 | $12.15 | $15.19 | 84,600 | — | — |
| 2023-10-12 | $12.18 | $15.23 | 78,200 | — | — |
| 2023-10-11 | $12.17 | $15.21 | 116,400 | — | — |
| 2023-10-10 | $12.18 | $15.23 | 124,600 | — | — |
| 2023-10-09 | $12.38 | $15.48 | 114,300 | — | — |
| 2023-10-06 | $12.30 | $15.38 | 185,400 | — | — |
| 2023-10-05 | $12.24 | $15.30 | 71,200 | — | — |
| 2023-10-04 | $12.23 | $15.29 | 152,100 | — | — |
| 2023-10-03 | $12.22 | $15.28 | 133,800 | — | — |
| 2023-10-02 | $12.64 | $15.80 | 96,700 | — | — |
| 2023-09-29 | $12.82 | $16.03 | 88,400 | — | — |
| 2023-09-28 | $12.88 | $16.10 | 119,300 | — | — |
| 2023-09-27 | $12.74 | $15.93 | 63,300 | — | — |
| 2023-09-26 | $12.74 | $15.93 | 82,800 | — | — |
| 2023-09-25 | $12.90 | $16.13 | 52,000 | — | — |
| 2023-09-22 | $12.87 | $16.09 | 72,500 | — | — |
| 2023-09-21 | $12.88 | $16.10 | 69,300 | — | — |
| 2023-09-20 | $13.13 | $16.41 | 70,800 | — | — |
| 2023-09-19 | $13.33 | $16.66 | 50,800 | — | — |
| 2023-09-18 | $13.31 | $16.64 | 84,400 | — | — |
| 2023-09-15 | $13.18 | $16.48 | 87,100 | — | — |
| 2023-09-14 | $13.26 | $16.58 | 31,000 | — | — |
| 2023-09-13 | $13.21 | $16.51 | 62,500 | — | — |
| 2023-09-12 | $13.25 | $16.56 | 123,500 | — | — |
| 2023-09-11 | $13.34 | $16.68 | 54,800 | — | — |
| 2023-09-08 | $13.23 | $16.54 | 40,600 | — | — |
| 2023-09-07 | $13.15 | $16.44 | 37,600 | — | — |
| 2023-09-06 | $13.17 | $16.46 | 33,300 | — | — |
| 2023-09-05 | $13.19 | $16.49 | 60,800 | — | — |
| 2023-09-01 | $13.34 | $16.68 | 115,900 | — | — |
| 2023-08-31 | $13.04 | $16.30 | 150,800 | — | — |
| 2023-08-30 | $13.01 | $16.26 | 68,100 | — | — |
| 2023-08-29 | $12.99 | $16.24 | 174,300 | — | — |
| 2023-08-28 | $13.10 | $16.38 | 67,900 | — | — |
| 2023-08-25 | $12.83 | $16.04 | 57,500 | — | — |
| 2023-08-24 | $12.98 | $16.23 | 68,700 | — | — |
| 2023-08-23 | $13.15 | $16.44 | 141,100 | — | — |
| 2023-08-22 | $12.85 | $16.06 | 69,400 | — | — |
| 2023-08-21 | $12.95 | $16.19 | 65,700 | — | — |
| 2023-08-18 | $12.93 | $16.16 | 92,800 | — | — |
| 2023-08-17 | $12.83 | $16.04 | 81,400 | — | — |
| 2023-08-16 | $12.74 | $15.93 | 109,200 | — | — |
| 2023-08-15 | $12.89 | $16.11 | 155,900 | — | — |
| 2023-08-14 | $13.13 | $16.41 | 168,500 | — | — |
| 2023-08-11 | $13.55 | $16.38 | 204,800 | — | — |
| 2023-08-10 | $13.48 | $16.29 | 188,500 | — | — |
| 2023-08-09 | $13.28 | $16.05 | 168,600 | — | — |
| 2023-08-08 | $12.99 | $15.70 | 220,400 | — | — |
| 2023-08-07 | $12.79 | $15.46 | 244,300 | — | — |
| 2023-08-04 | $12.54 | $15.16 | 81,600 | — | — |
| 2023-08-03 | $12.58 | $15.20 | 125,900 | — | — |
| 2023-08-02 | $12.64 | $15.28 | 95,400 | — | — |
| 2023-08-01 | $12.65 | $15.29 | 133,000 | — | — |
| 2023-07-31 | $12.85 | $15.53 | 103,800 | — | — |
| 2023-07-28 | $12.96 | $15.66 | 93,600 | — | — |
| 2023-07-27 | $12.71 | $15.36 | 94,600 | — | — |
| 2023-07-26 | $12.91 | $15.60 | 137,600 | — | — |
| 2023-07-25 | $12.41 | $15.00 | 84,500 | — | — |
| 2023-07-24 | $12.42 | $15.01 | 96,100 | — | — |
| 2023-07-21 | $12.45 | $15.05 | 39,700 | — | — |
| 2023-07-20 | $12.38 | $14.96 | 94,400 | — | — |
| 2023-07-19 | $12.68 | $15.32 | 70,000 | — | — |
| 2023-07-18 | $12.63 | $15.26 | 152,300 | — | — |
| 2023-07-17 | $12.58 | $15.20 | 116,800 | — | — |
| 2023-07-14 | $12.40 | $14.99 | 49,100 | — | — |
| 2023-07-13 | $12.59 | $15.22 | 185,500 | — | — |
| 2023-07-12 | $12.43 | $15.02 | 75,600 | — | — |
| 2023-07-11 | $12.51 | $15.12 | 71,900 | — | — |
| 2023-07-10 | $12.30 | $14.87 | 34,700 | — | — |
| 2023-07-07 | $12.32 | $14.89 | 91,200 | — | — |
| 2023-07-06 | $12.15 | $14.68 | 52,000 | — | — |
| 2023-07-05 | $12.34 | $14.91 | 59,800 | — | — |
| 2023-07-03 | $12.40 | $14.99 | 48,700 | — | — |
| 2023-06-30 | $12.35 | $14.93 | 100,700 | — | — |
| 2023-06-29 | $12.18 | $14.71 | 74,400 | — | — |
| 2023-06-28 | $12.10 | $14.62 | 54,400 | — | — |
| 2023-06-27 | $11.88 | $14.36 | 44,500 | — | — |
| 2023-06-26 | $11.85 | $14.32 | 53,900 | — | — |
| 2023-06-23 | $11.75 | $14.20 | 97,600 | — | — |
| 2023-06-22 | $11.84 | $14.31 | 63,900 | — | — |
| 2023-06-21 | $12.13 | $14.66 | 54,500 | — | — |
| 2023-06-20 | $11.96 | $14.45 | 88,800 | — | — |
| 2023-06-16 | $11.98 | $14.48 | 74,200 | — | — |
| 2023-06-15 | $11.89 | $14.37 | 94,200 | — | — |
| 2023-06-14 | $11.96 | $14.45 | 51,900 | — | — |
| 2023-06-13 | $12.05 | $14.56 | 184,100 | — | — |
| 2023-06-12 | $12.16 | $14.70 | 64,000 | — | — |
| 2023-06-09 | $12.36 | $14.94 | 52,900 | — | — |
| 2023-06-08 | $12.63 | $15.26 | 88,400 | — | — |
| 2023-06-07 | $12.63 | $15.26 | 115,000 | — | — |
| 2023-06-06 | $12.17 | $14.71 | 54,300 | — | — |
| 2023-06-05 | $11.75 | $14.20 | 55,200 | — | — |
| 2023-06-02 | $11.82 | $14.29 | 116,400 | — | — |
| 2023-06-01 | $11.82 | $14.29 | 181,500 | — | — |
| 2023-05-31 | $11.48 | $13.87 | 158,800 | — | — |
| 2023-05-30 | $11.44 | $13.83 | 61,900 | — | — |
| 2023-05-26 | $11.35 | $13.72 | 53,600 | — | — |
| 2023-05-25 | $11.09 | $13.40 | 70,600 | — | — |
| 2023-05-24 | $11.07 | $13.38 | 113,300 | — | — |
| 2023-05-23 | $11.36 | $13.73 | 84,000 | — | — |
| 2023-05-22 | $11.34 | $13.70 | 150,700 | — | — |
| 2023-05-19 | $11.04 | $13.34 | 54,700 | — | — |
| 2023-05-18 | $11.02 | $13.32 | 228,600 | — | — |
| 2023-05-17 | $11.07 | $13.38 | 70,600 | — | — |
| 2023-05-16 | $10.77 | $13.02 | 231,200 | — | — |
| 2023-05-15 | $10.60 | $12.81 | 150,400 | — | — |
| 2023-05-12 | $10.70 | $12.93 | 140,300 | — | — |
| 2023-05-11 | $11.02 | $12.77 | 242,800 | — | — |
| 2023-05-10 | $11.15 | $12.93 | 241,800 | — | — |
| 2023-05-09 | $11.49 | $13.32 | 83,300 | — | — |
| 2023-05-08 | $11.31 | $13.11 | 51,700 | — | — |
| 2023-05-05 | $11.18 | $12.96 | 181,400 | — | — |
| 2023-05-04 | $10.66 | $12.36 | 208,900 | — | — |
| 2023-05-03 | $11.18 | $12.96 | 62,100 | — | — |
| 2023-05-02 | $11.29 | $13.09 | 75,200 | — | — |
| 2023-05-01 | $11.58 | $13.42 | 41,400 | — | — |
| 2023-04-28 | $11.74 | $13.61 | 38,500 | — | — |
| 2023-04-27 | $11.62 | $13.47 | 75,400 | — | — |
| 2023-04-26 | $11.32 | $13.12 | 89,900 | — | — |
| 2023-04-25 | $11.14 | $12.91 | 102,800 | — | — |
| 2023-04-24 | $11.33 | $13.13 | 74,400 | — | — |
| 2023-04-21 | $11.50 | $13.33 | 118,700 | — | — |
| 2023-04-20 | $11.61 | $13.46 | 92,700 | — | — |
| 2023-04-19 | $11.70 | $13.56 | 141,800 | — | — |
| 2023-04-18 | $11.53 | $13.37 | 316,200 | — | — |
| 2023-04-17 | $12.04 | $13.96 | 71,200 | — | — |
| 2023-04-14 | $12.15 | $14.08 | 136,700 | — | — |
| 2023-04-13 | $12.10 | $14.03 | 210,100 | — | — |
| 2023-04-12 | $12.01 | $13.92 | 104,600 | — | — |
| 2023-04-11 | $11.80 | $13.68 | 116,400 | — | — |
| 2023-04-10 | $11.67 | $13.53 | 147,400 | — | — |
| 2023-04-06 | $11.72 | $13.59 | 85,200 | — | — |
| 2023-04-05 | $11.79 | $13.67 | 81,800 | — | — |
| 2023-04-04 | $12.08 | $14.00 | 131,100 | — | — |
| 2023-04-03 | $12.20 | $14.14 | 134,000 | — | — |
| 2023-03-31 | $12.13 | $14.06 | 99,400 | — | — |
| 2023-03-30 | $12.01 | $13.92 | 59,300 | — | — |
| 2023-03-29 | $11.92 | $13.82 | 81,700 | — | — |
| 2023-03-28 | $11.90 | $13.79 | 81,200 | — | — |
| 2023-03-27 | $12.15 | $14.08 | 165,400 | — | — |
| 2023-03-24 | $12.15 | $14.08 | 212,500 | — | — |
| 2023-03-23 | $11.72 | $13.59 | 216,000 | — | — |
| 2023-03-22 | $11.77 | $13.64 | 186,200 | — | — |
| 2023-03-21 | $11.90 | $13.79 | 225,700 | — | — |
| 2023-03-20 | $11.61 | $13.46 | 206,100 | — | — |
| 2023-03-17 | $11.15 | $12.93 | 323,200 | — | — |
| 2023-03-16 | $11.38 | $13.19 | 254,900 | — | — |
| 2023-03-15 | $10.89 | $12.62 | 202,000 | — | — |
| 2023-03-14 | $11.25 | $13.04 | 220,100 | — | — |
| 2023-03-13 | $11.19 | $12.97 | 413,700 | — | — |
| 2023-03-10 | $11.86 | $13.75 | 657,900 | — | — |
| 2023-03-09 | $12.88 | $14.93 | 157,100 | — | — |
| 2023-03-08 | $13.27 | $15.38 | 119,700 | — | — |
| 2023-03-07 | $13.16 | $15.26 | 145,400 | — | — |
| 2023-03-06 | $13.30 | $15.42 | 181,400 | — | — |
| 2023-03-03 | $13.85 | $15.53 | 410,000 | — | — |
| 2023-03-02 | $13.00 | $14.58 | 248,100 | — | — |
| 2023-03-01 | $12.89 | $14.46 | 154,900 | — | — |
| 2023-02-28 | $12.84 | $14.40 | 156,700 | — | — |
| 2023-02-27 | $13.20 | $14.80 | 203,000 | — | — |
| 2023-02-24 | $13.21 | $14.82 | 200,100 | — | — |
| 2023-02-23 | $12.88 | $14.45 | 42,700 | — | — |
| 2023-02-22 | $12.89 | $14.46 | 55,500 | — | — |
| 2023-02-21 | $12.75 | $14.30 | 164,000 | — | — |
| 2023-02-17 | $12.85 | $14.41 | 66,900 | — | — |
| 2023-02-16 | $13.12 | $14.71 | 98,600 | — | — |
| 2023-02-15 | $12.94 | $14.51 | 64,900 | — | — |
| 2023-02-14 | $12.99 | $14.57 | 51,800 | — | — |
| 2023-02-13 | $12.96 | $14.54 | 75,900 | — | — |
| 2023-02-10 | $12.93 | $14.50 | 46,200 | — | — |
| 2023-02-09 | $12.80 | $14.36 | 55,100 | — | — |
| 2023-02-08 | $12.93 | $14.50 | 58,600 | — | — |
| 2023-02-07 | $13.00 | $14.58 | 58,800 | — | — |
| 2023-02-06 | $13.08 | $14.67 | 66,000 | — | — |
| 2023-02-03 | $12.95 | $14.52 | 107,700 | — | — |
| 2023-02-02 | $12.83 | $14.39 | 32,900 | — | — |
| 2023-02-01 | $12.96 | $14.54 | 82,000 | — | — |
| 2023-01-31 | $12.99 | $14.57 | 53,900 | — | — |
| 2023-01-30 | $12.96 | $14.54 | 87,900 | — | — |
| 2023-01-27 | $13.14 | $14.74 | 84,600 | — | — |
| 2023-01-26 | $12.80 | $14.36 | 70,500 | — | — |
| 2023-01-25 | $12.78 | $14.33 | 75,900 | — | — |
| 2023-01-24 | $12.78 | $14.33 | 104,400 | — | — |
| 2023-01-23 | $12.55 | $14.08 | 73,700 | — | — |
| 2023-01-20 | $12.49 | $14.01 | 38,700 | — | — |
| 2023-01-19 | $12.50 | $14.02 | 58,500 | — | — |
| 2023-01-18 | $12.71 | $14.25 | 34,900 | — | — |
| 2023-01-17 | $12.89 | $14.46 | 34,200 | — | — |
| 2023-01-13 | $12.64 | $14.18 | 42,900 | — | — |
| 2023-01-12 | $12.93 | $14.50 | 106,600 | — | — |
| 2023-01-11 | $12.74 | $14.29 | 150,600 | — | — |
| 2023-01-10 | $12.61 | $14.14 | 86,400 | — | — |
| 2023-01-09 | $12.14 | $13.62 | 52,600 | — | — |
| 2023-01-06 | $11.99 | $13.45 | 31,400 | — | — |
| 2023-01-05 | $11.88 | $13.32 | 69,000 | — | — |
| 2023-01-04 | $11.82 | $13.26 | 51,100 | — | — |
| 2023-01-03 | $11.99 | $13.45 | 87,300 | — | — |