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
- 2004-04-20 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 | $12.13 | $12.13 | 506,200 | — | — |
| 2023-12-28 | $12.32 | $12.32 | 447,500 | — | — |
| 2023-12-27 | $12.96 | $12.96 | 366,300 | — | — |
| 2023-12-26 | $12.71 | $12.71 | 241,200 | — | — |
| 2023-12-22 | $12.57 | $12.57 | 452,200 | — | — |
| 2023-12-21 | $12.45 | $12.45 | 327,500 | — | — |
| 2023-12-20 | $12.27 | $12.27 | 455,100 | — | — |
| 2023-12-19 | $12.38 | $12.38 | 532,000 | — | — |
| 2023-12-18 | $12.30 | $12.30 | 412,200 | — | — |
| 2023-12-15 | $12.17 | $12.17 | 789,800 | — | — |
| 2023-12-14 | $12.16 | $12.16 | 696,900 | — | — |
| 2023-12-13 | $11.84 | $11.84 | 534,800 | — | — |
| 2023-12-12 | $10.86 | $10.86 | 687,800 | — | — |
| 2023-12-11 | $11.18 | $11.18 | 527,800 | — | — |
| 2023-12-08 | $11.53 | $11.53 | 1,043,200 | — | — |
| 2023-12-07 | $11.14 | $11.14 | 403,400 | — | — |
| 2023-12-06 | $11.39 | $11.39 | 424,900 | — | — |
| 2023-12-05 | $11.60 | $11.60 | 448,100 | — | — |
| 2023-12-04 | $12.31 | $12.31 | 701,000 | — | — |
| 2023-12-01 | $12.65 | $12.65 | 510,300 | — | — |
| 2023-11-30 | $12.39 | $12.39 | 514,600 | — | — |
| 2023-11-29 | $12.38 | $12.38 | 488,800 | — | — |
| 2023-11-28 | $12.39 | $12.39 | 710,800 | — | — |
| 2023-11-27 | $12.19 | $12.19 | 625,000 | — | — |
| 2023-11-24 | $11.66 | $11.66 | 144,600 | — | — |
| 2023-11-22 | $11.37 | $11.37 | 341,900 | — | — |
| 2023-11-21 | $11.70 | $11.70 | 386,200 | — | — |
| 2023-11-20 | $11.53 | $11.53 | 272,900 | — | — |
| 2023-11-17 | $11.62 | $11.62 | 242,500 | — | — |
| 2023-11-16 | $11.73 | $11.73 | 341,400 | — | — |
| 2023-11-15 | $11.67 | $11.67 | 367,100 | — | — |
| 2023-11-14 | $11.79 | $11.79 | 502,200 | — | — |
| 2023-11-13 | $10.90 | $10.90 | 248,100 | — | — |
| 2023-11-10 | $10.87 | $10.87 | 378,200 | — | — |
| 2023-11-09 | $11.03 | $11.03 | 365,900 | — | — |
| 2023-11-08 | $11.00 | $11.00 | 264,500 | — | — |
| 2023-11-07 | $11.17 | $11.17 | 529,300 | — | — |
| 2023-11-06 | $11.86 | $11.86 | 369,500 | — | — |
| 2023-11-03 | $11.71 | $11.71 | 468,000 | — | — |
| 2023-11-02 | $11.29 | $11.29 | 527,800 | — | — |
| 2023-11-01 | $11.06 | $11.06 | 333,400 | — | — |
| 2023-10-31 | $10.96 | $10.96 | 514,800 | — | — |
| 2023-10-30 | $11.24 | $11.24 | 522,300 | — | — |
| 2023-10-27 | $10.99 | $10.99 | 320,500 | — | — |
| 2023-10-26 | $10.72 | $10.72 | 371,400 | — | — |
| 2023-10-25 | $10.93 | $10.93 | 270,800 | — | — |
| 2023-10-24 | $11.28 | $11.28 | 368,300 | — | — |
| 2023-10-23 | $11.27 | $11.27 | 443,800 | — | — |
| 2023-10-20 | $11.57 | $11.57 | 441,000 | — | — |
| 2023-10-19 | $11.51 | $11.51 | 313,100 | — | — |
| 2023-10-18 | $11.53 | $11.53 | 350,100 | — | — |
| 2023-10-17 | $11.59 | $11.59 | 315,300 | — | — |
| 2023-10-16 | $11.42 | $11.42 | 416,500 | — | — |
| 2023-10-13 | $11.44 | $11.44 | 385,300 | — | — |
| 2023-10-12 | $10.76 | $10.76 | 229,800 | — | — |
| 2023-10-11 | $11.15 | $11.15 | 261,200 | — | — |
| 2023-10-10 | $10.91 | $10.91 | 499,700 | — | — |
| 2023-10-09 | $10.62 | $10.62 | 264,700 | — | — |
| 2023-10-06 | $10.29 | $10.29 | 242,300 | — | — |
| 2023-10-05 | $10.05 | $10.05 | 303,700 | — | — |
| 2023-10-04 | $9.87 | $9.87 | 325,900 | — | — |
| 2023-10-03 | $10.00 | $10.00 | 443,100 | — | — |
| 2023-10-02 | $9.95 | $9.95 | 568,000 | — | — |
| 2023-09-29 | $10.55 | $10.55 | 393,400 | — | — |
| 2023-09-28 | $10.84 | $10.84 | 279,400 | — | — |
| 2023-09-27 | $10.81 | $10.81 | 303,900 | — | — |
| 2023-09-26 | $11.01 | $11.01 | 377,700 | — | — |
| 2023-09-25 | $11.28 | $11.28 | 349,200 | — | — |
| 2023-09-22 | $11.11 | $11.11 | 160,600 | — | — |
| 2023-09-21 | $11.27 | $11.27 | 311,500 | — | — |
| 2023-09-20 | $11.66 | $11.66 | 485,200 | — | — |
| 2023-09-19 | $11.46 | $11.46 | 247,300 | — | — |
| 2023-09-18 | $11.89 | $11.89 | 466,600 | — | — |
| 2023-09-15 | $11.14 | $11.14 | 384,200 | — | — |
| 2023-09-14 | $11.01 | $11.01 | 248,700 | — | — |
| 2023-09-13 | $10.89 | $10.89 | 149,900 | — | — |
| 2023-09-12 | $10.95 | $10.95 | 161,500 | — | — |
| 2023-09-11 | $10.99 | $10.99 | 186,300 | — | — |
| 2023-09-08 | $10.85 | $10.85 | 188,800 | — | — |
| 2023-09-07 | $10.98 | $10.98 | 191,000 | — | — |
| 2023-09-06 | $11.18 | $11.18 | 201,200 | — | — |
| 2023-09-05 | $11.10 | $11.10 | 330,800 | — | — |
| 2023-09-01 | $11.50 | $11.50 | 154,400 | — | — |
| 2023-08-31 | $11.75 | $11.75 | 188,500 | — | — |
| 2023-08-30 | $11.90 | $11.90 | 258,000 | — | — |
| 2023-08-29 | $12.09 | $12.09 | 206,700 | — | — |
| 2023-08-28 | $11.96 | $11.96 | 365,400 | — | — |
| 2023-08-25 | $11.44 | $11.44 | 193,200 | — | — |
| 2023-08-24 | $11.68 | $11.68 | 212,800 | — | — |
| 2023-08-23 | $11.79 | $11.79 | 271,000 | — | — |
| 2023-08-22 | $11.54 | $11.54 | 176,300 | — | — |
| 2023-08-21 | $11.29 | $11.29 | 183,800 | — | — |
| 2023-08-18 | $11.32 | $11.32 | 195,000 | — | — |
| 2023-08-17 | $11.24 | $11.24 | 179,000 | — | — |
| 2023-08-16 | $11.25 | $11.25 | 190,700 | — | — |
| 2023-08-15 | $11.35 | $11.35 | 261,100 | — | — |
| 2023-08-14 | $11.68 | $11.68 | 186,100 | — | — |
| 2023-08-11 | $11.86 | $11.86 | 126,700 | — | — |
| 2023-08-10 | $11.77 | $11.77 | 162,700 | — | — |
| 2023-08-09 | $11.77 | $11.77 | 214,900 | — | — |
| 2023-08-08 | $11.89 | $11.89 | 189,100 | — | — |
| 2023-08-07 | $12.02 | $12.02 | 191,700 | — | — |
| 2023-08-04 | $12.05 | $12.05 | 201,500 | — | — |
| 2023-08-03 | $11.85 | $11.85 | 202,100 | — | — |
| 2023-08-02 | $12.08 | $12.08 | 417,200 | — | — |
| 2023-08-01 | $12.40 | $12.40 | 229,000 | — | — |
| 2023-07-31 | $12.76 | $12.76 | 204,600 | — | — |
| 2023-07-28 | $12.28 | $12.28 | 254,100 | — | — |
| 2023-07-27 | $12.02 | $12.02 | 451,000 | — | — |
| 2023-07-26 | $12.89 | $12.89 | 186,600 | — | — |
| 2023-07-25 | $12.88 | $12.88 | 189,300 | — | — |
| 2023-07-24 | $12.78 | $12.78 | 206,200 | — | — |
| 2023-07-21 | $12.92 | $12.92 | 212,500 | — | — |
| 2023-07-20 | $13.06 | $13.06 | 262,000 | — | — |
| 2023-07-19 | $13.53 | $13.53 | 249,000 | — | — |
| 2023-07-18 | $13.48 | $13.48 | 334,200 | — | — |
| 2023-07-17 | $13.25 | $13.25 | 213,300 | — | — |
| 2023-07-14 | $13.12 | $13.12 | 290,400 | — | — |
| 2023-07-13 | $13.28 | $13.28 | 367,000 | — | — |
| 2023-07-12 | $13.32 | $13.32 | 430,800 | — | — |
| 2023-07-11 | $12.52 | $12.52 | 535,000 | — | — |
| 2023-07-10 | $12.25 | $12.25 | 294,000 | — | — |
| 2023-07-07 | $11.90 | $11.90 | 288,700 | — | — |
| 2023-07-06 | $11.91 | $11.91 | 273,100 | — | — |
| 2023-07-05 | $12.19 | $12.19 | 331,100 | — | — |
| 2023-07-03 | $12.33 | $12.33 | 181,900 | — | — |
| 2023-06-30 | $12.05 | $12.05 | 325,100 | — | — |
| 2023-06-29 | $11.64 | $11.64 | 353,700 | — | — |
| 2023-06-28 | $11.44 | $11.44 | 424,900 | — | — |
| 2023-06-27 | $11.84 | $11.84 | 277,300 | — | — |
| 2023-06-26 | $12.09 | $12.09 | 172,700 | — | — |
| 2023-06-23 | $12.05 | $12.05 | 327,000 | — | — |
| 2023-06-22 | $12.31 | $12.31 | 298,300 | — | — |
| 2023-06-21 | $12.30 | $12.30 | 315,500 | — | — |
| 2023-06-20 | $12.25 | $12.25 | 447,600 | — | — |
| 2023-06-16 | $12.55 | $12.55 | 1,107,200 | — | — |
| 2023-06-15 | $12.44 | $12.44 | 351,000 | — | — |
| 2023-06-14 | $12.45 | $12.45 | 462,100 | — | — |
| 2023-06-13 | $12.63 | $12.63 | 379,100 | — | — |
| 2023-06-12 | $12.94 | $12.94 | 486,500 | — | — |
| 2023-06-09 | $13.26 | $13.26 | 217,800 | — | — |
| 2023-06-08 | $13.65 | $13.65 | 248,800 | — | — |
| 2023-06-07 | $13.39 | $13.39 | 291,200 | — | — |
| 2023-06-06 | $13.79 | $13.79 | 206,300 | — | — |
| 2023-06-05 | $14.09 | $14.09 | 206,400 | — | — |
| 2023-06-02 | $14.01 | $14.01 | 355,100 | — | — |
| 2023-06-01 | $14.15 | $14.15 | 427,500 | — | — |
| 2023-05-31 | $13.59 | $13.59 | 311,800 | — | — |
| 2023-05-30 | $13.29 | $13.29 | 367,400 | — | — |
| 2023-05-26 | $13.45 | $13.45 | 600,800 | — | — |
| 2023-05-25 | $13.35 | $13.35 | 369,700 | — | — |
| 2023-05-24 | $13.44 | $13.44 | 279,200 | — | — |
| 2023-05-23 | $13.89 | $13.89 | 295,900 | — | — |
| 2023-05-22 | $13.67 | $13.67 | 282,100 | — | — |
| 2023-05-19 | $13.62 | $13.62 | 395,000 | — | — |
| 2023-05-18 | $13.75 | $13.75 | 581,500 | — | — |
| 2023-05-17 | $13.87 | $13.87 | 513,000 | — | — |
| 2023-05-16 | $14.14 | $14.14 | 623,000 | — | — |
| 2023-05-15 | $15.30 | $15.30 | 306,400 | — | — |
| 2023-05-12 | $15.53 | $15.53 | 523,800 | — | — |
| 2023-05-11 | $15.17 | $15.17 | 451,200 | — | — |
| 2023-05-10 | $15.79 | $15.79 | 322,300 | — | — |
| 2023-05-09 | $16.09 | $16.09 | 408,500 | — | — |
| 2023-05-08 | $15.86 | $15.86 | 396,300 | — | — |
| 2023-05-05 | $15.79 | $15.79 | 475,600 | — | — |
| 2023-05-04 | $15.72 | $15.72 | 677,600 | — | — |
| 2023-05-03 | $15.33 | $15.33 | 641,800 | — | — |
| 2023-05-02 | $14.79 | $14.79 | 538,300 | — | — |
| 2023-05-01 | $14.06 | $14.06 | 272,200 | — | — |
| 2023-04-28 | $14.04 | $14.04 | 322,100 | — | — |
| 2023-04-27 | $13.97 | $13.97 | 281,000 | — | — |
| 2023-04-26 | $13.90 | $13.90 | 346,100 | — | — |
| 2023-04-25 | $14.07 | $14.07 | 543,500 | — | — |
| 2023-04-24 | $14.21 | $14.21 | 1,503,500 | — | — |
| 2023-04-21 | $12.59 | $12.59 | 347,800 | — | — |
| 2023-04-20 | $12.84 | $12.84 | 233,100 | — | — |
| 2023-04-19 | $13.03 | $13.03 | 405,400 | — | — |
| 2023-04-18 | $13.32 | $13.32 | 327,200 | — | — |
| 2023-04-17 | $13.40 | $13.40 | 363,200 | — | — |
| 2023-04-14 | $13.62 | $13.62 | 388,800 | — | — |
| 2023-04-13 | $13.93 | $13.93 | 543,200 | — | — |
| 2023-04-12 | $13.36 | $13.36 | 249,600 | — | — |
| 2023-04-11 | $13.40 | $13.40 | 243,600 | — | — |
| 2023-04-10 | $13.15 | $13.15 | 214,500 | — | — |
| 2023-04-06 | $13.41 | $13.41 | 307,500 | — | — |
| 2023-04-05 | $13.28 | $13.28 | 286,800 | — | — |
| 2023-04-04 | $13.56 | $13.56 | 487,100 | — | — |
| 2023-04-03 | $13.07 | $13.07 | 417,200 | — | — |
| 2023-03-31 | $12.95 | $12.95 | 512,100 | — | — |
| 2023-03-30 | $13.34 | $13.34 | 414,600 | — | — |
| 2023-03-29 | $12.94 | $12.94 | 262,600 | — | — |
| 2023-03-28 | $12.88 | $12.88 | 360,600 | — | — |
| 2023-03-27 | $12.25 | $12.25 | 266,800 | — | — |
| 2023-03-24 | $12.29 | $12.29 | 265,500 | — | — |
| 2023-03-23 | $12.12 | $12.12 | 375,200 | — | — |
| 2023-03-22 | $11.88 | $11.88 | 466,500 | — | — |
| 2023-03-21 | $11.58 | $11.58 | 552,400 | — | — |
| 2023-03-20 | $12.25 | $12.25 | 323,000 | — | — |
| 2023-03-17 | $11.96 | $11.96 | 975,100 | — | — |
| 2023-03-16 | $11.13 | $11.13 | 404,100 | — | — |
| 2023-03-15 | $11.36 | $11.36 | 416,600 | — | — |
| 2023-03-14 | $11.38 | $11.38 | 300,000 | — | — |
| 2023-03-13 | $11.24 | $11.24 | 568,600 | — | — |
| 2023-03-10 | $10.48 | $10.48 | 357,800 | — | — |
| 2023-03-09 | $10.48 | $10.48 | 263,100 | — | — |
| 2023-03-08 | $10.50 | $10.50 | 253,700 | — | — |
| 2023-03-07 | $10.74 | $10.74 | 241,400 | — | — |
| 2023-03-06 | $11.23 | $11.23 | 200,400 | — | — |
| 2023-03-03 | $11.37 | $11.37 | 278,900 | — | — |
| 2023-03-02 | $11.24 | $11.24 | 150,900 | — | — |
| 2023-03-01 | $11.41 | $11.41 | 330,700 | — | — |
| 2023-02-28 | $10.98 | $10.98 | 221,200 | — | — |
| 2023-02-27 | $10.83 | $10.83 | 295,800 | — | — |
| 2023-02-24 | $10.67 | $10.67 | 247,000 | — | — |
| 2023-02-23 | $10.70 | $10.70 | 430,800 | — | — |
| 2023-02-22 | $10.92 | $10.92 | 310,400 | — | — |
| 2023-02-21 | $11.07 | $11.07 | 239,700 | — | — |
| 2023-02-17 | $11.28 | $11.28 | 213,700 | — | — |
| 2023-02-16 | $11.47 | $11.47 | 277,500 | — | — |
| 2023-02-15 | $11.52 | $11.52 | 203,400 | — | — |
| 2023-02-14 | $11.84 | $11.84 | 177,000 | — | — |
| 2023-02-13 | $11.88 | $11.88 | 150,900 | — | — |
| 2023-02-10 | $11.97 | $11.97 | 207,700 | — | — |
| 2023-02-09 | $12.13 | $12.13 | 231,500 | — | — |
| 2023-02-08 | $12.54 | $12.54 | 138,400 | — | — |
| 2023-02-07 | $12.71 | $12.71 | 247,900 | — | — |
| 2023-02-06 | $12.69 | $12.69 | 337,400 | — | — |
| 2023-02-03 | $12.77 | $12.77 | 397,800 | — | — |
| 2023-02-02 | $13.16 | $13.16 | 262,500 | — | — |
| 2023-02-01 | $13.48 | $13.48 | 203,400 | — | — |
| 2023-01-31 | $13.16 | $13.16 | 269,100 | — | — |
| 2023-01-30 | $13.15 | $13.15 | 221,100 | — | — |
| 2023-01-27 | $13.53 | $13.53 | 239,500 | — | — |
| 2023-01-26 | $13.80 | $13.80 | 280,800 | — | — |
| 2023-01-25 | $14.04 | $14.04 | 281,600 | — | — |
| 2023-01-24 | $13.88 | $13.88 | 234,600 | — | — |
| 2023-01-23 | $13.69 | $13.69 | 1,546,600 | — | — |
| 2023-01-20 | $13.73 | $13.73 | 173,300 | — | — |
| 2023-01-19 | $13.64 | $13.64 | 217,200 | — | — |
| 2023-01-18 | $13.33 | $13.33 | 351,500 | — | — |
| 2023-01-17 | $13.54 | $13.54 | 308,800 | — | — |
| 2023-01-13 | $14.08 | $14.08 | 373,600 | — | — |
| 2023-01-12 | $13.88 | $13.88 | 226,500 | — | — |
| 2023-01-11 | $13.76 | $13.76 | 193,300 | — | — |
| 2023-01-10 | $13.76 | $13.76 | 230,300 | — | — |
| 2023-01-09 | $13.77 | $13.77 | 286,100 | — | — |
| 2023-01-06 | $13.88 | $13.88 | 310,900 | — | — |
| 2023-01-05 | $13.63 | $13.63 | 228,700 | — | — |
| 2023-01-04 | $13.84 | $13.84 | 436,400 | — | — |
| 2023-01-03 | $12.73 | $12.73 | 260,200 | — | — |