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
- 2014-05-16 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 | $11.24 | $11.24 | 230,900 | — | — |
| 2023-12-28 | $11.31 | $11.31 | 214,400 | — | — |
| 2023-12-27 | $11.40 | $11.40 | 335,200 | — | — |
| 2023-12-26 | $11.24 | $11.24 | 350,200 | — | — |
| 2023-12-22 | $11.04 | $11.04 | 386,700 | — | — |
| 2023-12-21 | $11.33 | $11.33 | 314,000 | — | — |
| 2023-12-20 | $10.97 | $10.97 | 420,100 | — | — |
| 2023-12-19 | $11.03 | $11.03 | 601,800 | — | — |
| 2023-12-18 | $11.17 | $11.17 | 399,100 | — | — |
| 2023-12-15 | $10.99 | $10.99 | 1,497,800 | — | — |
| 2023-12-14 | $11.01 | $11.01 | 477,500 | — | — |
| 2023-12-13 | $11.01 | $11.01 | 494,400 | — | — |
| 2023-12-12 | $10.84 | $10.84 | 330,700 | — | — |
| 2023-12-11 | $10.78 | $10.78 | 267,200 | — | — |
| 2023-12-08 | $10.73 | $10.73 | 324,200 | — | — |
| 2023-12-07 | $10.60 | $10.60 | 403,900 | — | — |
| 2023-12-06 | $10.51 | $10.51 | 420,500 | — | — |
| 2023-12-05 | $10.69 | $10.69 | 479,300 | — | — |
| 2023-12-04 | $10.76 | $10.76 | 491,200 | — | — |
| 2023-12-01 | $10.65 | $10.65 | 408,700 | — | — |
| 2023-11-30 | $10.48 | $10.48 | 488,800 | — | — |
| 2023-11-29 | $10.47 | $10.47 | 316,900 | — | — |
| 2023-11-28 | $10.38 | $10.38 | 317,400 | — | — |
| 2023-11-27 | $10.50 | $10.50 | 314,000 | — | — |
| 2023-11-24 | $10.47 | $10.47 | 219,700 | — | — |
| 2023-11-22 | $10.37 | $10.37 | 333,000 | — | — |
| 2023-11-21 | $10.28 | $10.28 | 282,300 | — | — |
| 2023-11-20 | $10.37 | $10.37 | 341,400 | — | — |
| 2023-11-17 | $10.45 | $10.45 | 439,800 | — | — |
| 2023-11-16 | $10.29 | $10.29 | 264,900 | — | — |
| 2023-11-15 | $10.23 | $10.23 | 410,600 | — | — |
| 2023-11-14 | $10.30 | $10.30 | 437,800 | — | — |
| 2023-11-13 | $10.20 | $10.20 | 366,600 | — | — |
| 2023-11-10 | $10.10 | $10.10 | 355,700 | — | — |
| 2023-11-09 | $10.07 | $10.07 | 442,700 | — | — |
| 2023-11-08 | $10.25 | $10.25 | 914,900 | — | — |
| 2023-11-07 | $9.73 | $9.73 | 391,200 | — | — |
| 2023-11-06 | $9.97 | $9.97 | 385,000 | — | — |
| 2023-11-03 | $9.85 | $9.85 | 438,700 | — | — |
| 2023-11-02 | $9.78 | $9.78 | 369,100 | — | — |
| 2023-11-01 | $9.81 | $9.81 | 314,800 | — | — |
| 2023-10-31 | $9.44 | $9.44 | 304,600 | — | — |
| 2023-10-30 | $9.30 | $9.30 | 313,800 | — | — |
| 2023-10-27 | $9.03 | $9.03 | 257,100 | — | — |
| 2023-10-26 | $9.24 | $9.24 | 281,200 | — | — |
| 2023-10-25 | $9.22 | $9.22 | 312,700 | — | — |
| 2023-10-24 | $9.28 | $9.28 | 409,500 | — | — |
| 2023-10-23 | $9.10 | $9.10 | 383,300 | — | — |
| 2023-10-20 | $9.06 | $9.06 | 326,400 | — | — |
| 2023-10-19 | $8.97 | $8.97 | 381,200 | — | — |
| 2023-10-18 | $9.15 | $9.15 | 405,000 | — | — |
| 2023-10-17 | $9.33 | $9.33 | 579,100 | — | — |
| 2023-10-16 | $9.06 | $9.06 | 296,300 | — | — |
| 2023-10-13 | $9.06 | $9.06 | 348,900 | — | — |
| 2023-10-12 | $9.18 | $9.18 | 420,200 | — | — |
| 2023-10-11 | $9.28 | $9.28 | 206,500 | — | — |
| 2023-10-10 | $9.31 | $9.31 | 263,300 | — | — |
| 2023-10-09 | $9.14 | $9.14 | 247,700 | — | — |
| 2023-10-06 | $9.14 | $9.14 | 402,400 | — | — |
| 2023-10-05 | $9.06 | $9.06 | 394,300 | — | — |
| 2023-10-04 | $8.80 | $8.80 | 337,300 | — | — |
| 2023-10-03 | $8.58 | $8.58 | 374,800 | — | — |
| 2023-10-02 | $8.68 | $8.68 | 502,100 | — | — |
| 2023-09-29 | $8.63 | $8.63 | 474,600 | — | — |
| 2023-09-28 | $8.38 | $8.38 | 456,300 | — | — |
| 2023-09-27 | $9.02 | $9.02 | 397,600 | — | — |
| 2023-09-26 | $8.90 | $8.90 | 458,800 | — | — |
| 2023-09-25 | $9.37 | $9.37 | 592,900 | — | — |
| 2023-09-22 | $9.11 | $9.11 | 367,600 | — | — |
| 2023-09-21 | $9.01 | $9.01 | 348,300 | — | — |
| 2023-09-20 | $9.06 | $9.06 | 349,600 | — | — |
| 2023-09-19 | $8.99 | $8.99 | 484,400 | — | — |
| 2023-09-18 | $8.86 | $8.86 | 626,800 | — | — |
| 2023-09-15 | $9.00 | $9.00 | 2,381,900 | — | — |
| 2023-09-14 | $9.71 | $9.71 | 487,500 | — | — |
| 2023-09-13 | $9.87 | $9.87 | 588,800 | — | — |
| 2023-09-12 | $9.83 | $9.83 | 378,800 | — | — |
| 2023-09-11 | $10.08 | $10.08 | 550,300 | — | — |
| 2023-09-08 | $9.88 | $9.88 | 444,200 | — | — |
| 2023-09-07 | $9.70 | $9.70 | 498,700 | — | — |
| 2023-09-06 | $9.55 | $9.55 | 657,100 | — | — |
| 2023-09-05 | $9.52 | $9.52 | 495,400 | — | — |
| 2023-09-01 | $9.81 | $9.81 | 372,300 | — | — |
| 2023-08-31 | $9.52 | $9.52 | 297,000 | — | — |
| 2023-08-30 | $9.78 | $9.78 | 245,000 | — | — |
| 2023-08-29 | $9.75 | $9.75 | 274,700 | — | — |
| 2023-08-28 | $9.61 | $9.61 | 229,200 | — | — |
| 2023-08-25 | $9.45 | $9.45 | 267,700 | — | — |
| 2023-08-24 | $9.46 | $9.46 | 310,200 | — | — |
| 2023-08-23 | $9.58 | $9.58 | 572,800 | — | — |
| 2023-08-22 | $9.44 | $9.44 | 388,100 | — | — |
| 2023-08-21 | $9.50 | $9.50 | 486,200 | — | — |
| 2023-08-18 | $9.70 | $9.70 | 324,100 | — | — |
| 2023-08-17 | $9.63 | $9.63 | 435,900 | — | — |
| 2023-08-16 | $9.75 | $9.75 | 485,800 | — | — |
| 2023-08-15 | $10.14 | $10.14 | 365,500 | — | — |
| 2023-08-14 | $10.07 | $10.07 | 499,700 | — | — |
| 2023-08-11 | $9.97 | $9.97 | 572,200 | — | — |
| 2023-08-10 | $10.02 | $10.02 | 408,300 | — | — |
| 2023-08-09 | $10.20 | $10.20 | 443,300 | — | — |
| 2023-08-08 | $9.74 | $9.74 | 585,300 | — | — |
| 2023-08-07 | $9.83 | $9.83 | 370,300 | — | — |
| 2023-08-04 | $9.95 | $9.95 | 291,200 | — | — |
| 2023-08-03 | $9.92 | $9.92 | 237,000 | — | — |
| 2023-08-02 | $9.70 | $9.70 | 250,600 | — | — |
| 2023-08-01 | $9.89 | $9.89 | 274,300 | — | — |
| 2023-07-31 | $9.89 | $9.89 | 243,200 | — | — |
| 2023-07-28 | $9.78 | $9.78 | 384,700 | — | — |
| 2023-07-27 | $9.62 | $9.62 | 367,700 | — | — |
| 2023-07-26 | $9.60 | $9.60 | 355,100 | — | — |
| 2023-07-25 | $9.54 | $9.54 | 235,500 | — | — |
| 2023-07-24 | $9.66 | $9.66 | 355,400 | — | — |
| 2023-07-21 | $9.64 | $9.64 | 291,800 | — | — |
| 2023-07-20 | $9.65 | $9.65 | 300,800 | — | — |
| 2023-07-19 | $9.66 | $9.66 | 281,600 | — | — |
| 2023-07-18 | $9.65 | $9.65 | 486,800 | — | — |
| 2023-07-17 | $9.62 | $9.62 | 409,200 | — | — |
| 2023-07-14 | $9.79 | $9.79 | 349,800 | — | — |
| 2023-07-13 | $9.85 | $9.85 | 355,900 | — | — |
| 2023-07-12 | $9.92 | $9.92 | 456,400 | — | — |
| 2023-07-11 | $10.11 | $10.11 | 647,900 | — | — |
| 2023-07-10 | $10.07 | $10.07 | 431,800 | — | — |
| 2023-07-07 | $10.21 | $10.21 | 464,900 | — | — |
| 2023-07-06 | $10.27 | $10.27 | 376,600 | — | — |
| 2023-07-05 | $10.38 | $10.38 | 324,100 | — | — |
| 2023-07-03 | $10.44 | $10.44 | 320,900 | — | — |
| 2023-06-30 | $10.35 | $10.35 | 302,700 | — | — |
| 2023-06-29 | $10.30 | $10.30 | 224,400 | — | — |
| 2023-06-28 | $10.29 | $10.29 | 332,700 | — | — |
| 2023-06-27 | $10.16 | $10.16 | 450,600 | — | — |
| 2023-06-26 | $10.25 | $10.25 | 514,600 | — | — |
| 2023-06-23 | $10.72 | $10.72 | 2,308,700 | — | — |
| 2023-06-22 | $10.81 | $10.81 | 352,000 | — | — |
| 2023-06-21 | $10.67 | $10.67 | 1,227,500 | — | — |
| 2023-06-20 | $10.51 | $10.51 | 860,400 | — | — |
| 2023-06-16 | $10.57 | $10.57 | 1,093,400 | — | — |
| 2023-06-15 | $10.39 | $10.39 | 729,800 | — | — |
| 2023-06-14 | $10.41 | $10.41 | 760,400 | — | — |
| 2023-06-13 | $10.72 | $10.72 | 595,400 | — | — |
| 2023-06-12 | $10.54 | $10.54 | 581,900 | — | — |
| 2023-06-09 | $11.02 | $11.02 | 350,700 | — | — |
| 2023-06-08 | $11.15 | $11.15 | 435,600 | — | — |
| 2023-06-07 | $11.17 | $11.17 | 521,900 | — | — |
| 2023-06-06 | $10.95 | $10.95 | 596,800 | — | — |
| 2023-06-05 | $11.14 | $11.14 | 425,400 | — | — |
| 2023-06-02 | $11.09 | $11.09 | 536,000 | — | — |
| 2023-06-01 | $11.13 | $11.13 | 438,000 | — | — |
| 2023-05-31 | $11.18 | $11.18 | 628,400 | — | — |
| 2023-05-30 | $11.08 | $11.08 | 445,400 | — | — |
| 2023-05-26 | $11.06 | $11.06 | 399,200 | — | — |
| 2023-05-25 | $11.04 | $11.04 | 488,700 | — | — |
| 2023-05-24 | $10.94 | $10.94 | 598,200 | — | — |
| 2023-05-23 | $11.04 | $11.04 | 464,600 | — | — |
| 2023-05-22 | $10.97 | $10.97 | 431,500 | — | — |
| 2023-05-19 | $11.21 | $11.21 | 1,449,900 | — | — |
| 2023-05-18 | $10.89 | $10.89 | 456,200 | — | — |
| 2023-05-17 | $10.79 | $10.79 | 879,600 | — | — |
| 2023-05-16 | $11.11 | $11.11 | 327,600 | — | — |
| 2023-05-15 | $11.26 | $11.26 | 437,000 | — | — |
| 2023-05-12 | $11.30 | $11.30 | 345,800 | — | — |
| 2023-05-11 | $11.09 | $11.09 | 612,400 | — | — |
| 2023-05-10 | $11.47 | $11.47 | 652,500 | — | — |
| 2023-05-09 | $11.38 | $11.38 | 651,000 | — | — |
| 2023-05-08 | $11.33 | $11.33 | 501,800 | — | — |
| 2023-05-05 | $11.33 | $11.33 | 468,900 | — | — |
| 2023-05-04 | $11.24 | $11.24 | 510,400 | — | — |
| 2023-05-03 | $11.24 | $11.24 | 542,400 | — | — |
| 2023-05-02 | $10.95 | $10.95 | 489,100 | — | — |
| 2023-05-01 | $11.01 | $11.01 | 419,700 | — | — |
| 2023-04-28 | $10.83 | $10.83 | 450,100 | — | — |
| 2023-04-27 | $10.81 | $10.81 | 399,200 | — | — |
| 2023-04-26 | $11.09 | $11.09 | 484,600 | — | — |
| 2023-04-25 | $11.19 | $11.19 | 425,400 | — | — |
| 2023-04-24 | $11.26 | $11.26 | 436,600 | — | — |
| 2023-04-21 | $11.56 | $11.56 | 392,900 | — | — |
| 2023-04-20 | $11.53 | $11.53 | 437,300 | — | — |
| 2023-04-19 | $11.61 | $11.61 | 433,300 | — | — |
| 2023-04-18 | $11.66 | $11.66 | 444,800 | — | — |
| 2023-04-17 | $11.83 | $11.83 | 600,000 | — | — |
| 2023-04-14 | $11.92 | $11.92 | 659,600 | — | — |
| 2023-04-13 | $11.91 | $11.91 | 778,500 | — | — |
| 2023-04-12 | $11.52 | $11.52 | 703,400 | — | — |
| 2023-04-11 | $11.38 | $11.38 | 555,900 | — | — |
| 2023-04-10 | $11.03 | $11.03 | 412,500 | — | — |
| 2023-04-06 | $10.91 | $10.91 | 1,293,000 | — | — |
| 2023-04-05 | $11.09 | $11.09 | 413,800 | — | — |
| 2023-04-04 | $10.99 | $10.99 | 452,000 | — | — |
| 2023-04-03 | $11.26 | $11.26 | 821,900 | — | — |
| 2023-03-31 | $10.85 | $10.85 | 663,900 | — | — |
| 2023-03-30 | $10.73 | $10.73 | 459,600 | — | — |
| 2023-03-29 | $10.72 | $10.72 | 418,700 | — | — |
| 2023-03-28 | $10.58 | $10.58 | 478,700 | — | — |
| 2023-03-27 | $10.79 | $10.79 | 425,500 | — | — |
| 2023-03-24 | $10.52 | $10.52 | 483,600 | — | — |
| 2023-03-23 | $10.34 | $10.34 | 573,500 | — | — |
| 2023-03-22 | $10.17 | $10.17 | 470,300 | — | — |
| 2023-03-21 | $10.59 | $10.59 | 454,700 | — | — |
| 2023-03-20 | $10.44 | $10.44 | 498,600 | — | — |
| 2023-03-17 | $10.25 | $10.25 | 683,000 | — | — |
| 2023-03-16 | $10.71 | $10.71 | 769,300 | — | — |
| 2023-03-15 | $10.56 | $10.56 | 692,900 | — | — |
| 2023-03-14 | $10.61 | $10.61 | 604,700 | — | — |
| 2023-03-13 | $10.25 | $10.25 | 535,400 | — | — |
| 2023-03-10 | $10.22 | $10.22 | 739,800 | — | — |
| 2023-03-09 | $10.25 | $10.25 | 488,500 | — | — |
| 2023-03-08 | $10.14 | $10.14 | 467,600 | — | — |
| 2023-03-07 | $10.07 | $10.07 | 408,900 | — | — |
| 2023-03-06 | $10.15 | $10.15 | 558,300 | — | — |
| 2023-03-03 | $10.07 | $10.07 | 571,200 | — | — |
| 2023-03-02 | $10.11 | $10.11 | 533,300 | — | — |
| 2023-03-01 | $10.04 | $10.04 | 887,500 | — | — |
| 2023-02-28 | $10.80 | $10.80 | 683,000 | — | — |
| 2023-02-27 | $10.56 | $10.56 | 993,100 | — | — |
| 2023-02-24 | $9.87 | $9.87 | 550,300 | — | — |
| 2023-02-23 | $10.25 | $10.25 | 781,900 | — | — |
| 2023-02-22 | $10.13 | $10.13 | 445,400 | — | — |
| 2023-02-21 | $10.17 | $10.17 | 460,700 | — | — |
| 2023-02-17 | $10.44 | $10.44 | 400,400 | — | — |
| 2023-02-16 | $10.21 | $10.21 | 301,900 | — | — |
| 2023-02-15 | $10.32 | $10.32 | 357,900 | — | — |
| 2023-02-14 | $10.29 | $10.29 | 395,200 | — | — |
| 2023-02-13 | $10.38 | $10.38 | 286,300 | — | — |
| 2023-02-10 | $10.38 | $10.38 | 296,700 | — | — |
| 2023-02-09 | $10.46 | $10.46 | 315,300 | — | — |
| 2023-02-08 | $10.38 | $10.38 | 300,600 | — | — |
| 2023-02-07 | $10.60 | $10.60 | 283,100 | — | — |
| 2023-02-06 | $10.62 | $10.62 | 247,500 | — | — |
| 2023-02-03 | $10.65 | $10.65 | 310,300 | — | — |
| 2023-02-02 | $10.70 | $10.70 | 371,300 | — | — |
| 2023-02-01 | $10.64 | $10.64 | 329,500 | — | — |
| 2023-01-31 | $10.81 | $10.81 | 416,700 | — | — |
| 2023-01-30 | $10.62 | $10.62 | 268,600 | — | — |
| 2023-01-27 | $10.87 | $10.87 | 351,100 | — | — |
| 2023-01-26 | $10.67 | $10.67 | 320,200 | — | — |
| 2023-01-25 | $10.86 | $10.86 | 365,700 | — | — |
| 2023-01-24 | $10.99 | $10.99 | 281,700 | — | — |
| 2023-01-23 | $10.90 | $10.90 | 240,300 | — | — |
| 2023-01-20 | $11.10 | $11.10 | 410,600 | — | — |
| 2023-01-19 | $11.03 | $11.03 | 294,200 | — | — |
| 2023-01-18 | $11.02 | $11.02 | 399,100 | — | — |
| 2023-01-17 | $11.44 | $11.44 | 459,400 | — | — |
| 2023-01-13 | $11.30 | $11.30 | 502,200 | — | — |
| 2023-01-12 | $11.02 | $11.02 | 494,500 | — | — |
| 2023-01-11 | $10.66 | $10.66 | 588,700 | — | — |
| 2023-01-10 | $10.79 | $10.79 | 633,800 | — | — |
| 2023-01-09 | $10.42 | $10.42 | 1,381,500 | — | — |
| 2023-01-06 | $11.20 | $11.20 | 368,400 | — | — |
| 2023-01-05 | $11.06 | $11.06 | 473,700 | — | — |
| 2023-01-04 | $10.87 | $10.87 | 476,000 | — | — |
| 2023-01-03 | $10.97 | $10.97 | 497,500 | — | — |