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
- 2022-08-30 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 | $13.31 | $13.57 | 174,100 | — | — |
| 2023-12-28 | $13.30 | $13.56 | 135,900 | — | — |
| 2023-12-27 | $13.49 | $13.75 | 100,900 | — | — |
| 2023-12-26 | $13.48 | $13.74 | 57,400 | — | — |
| 2023-12-22 | $13.43 | $13.69 | 99,000 | — | — |
| 2023-12-21 | $13.55 | $13.81 | 173,100 | — | — |
| 2023-12-20 | $13.25 | $13.51 | 194,500 | — | — |
| 2023-12-19 | $13.65 | $13.92 | 249,900 | — | — |
| 2023-12-18 | $13.38 | $13.64 | 200,700 | — | — |
| 2023-12-15 | $13.44 | $13.70 | 229,600 | — | — |
| 2023-12-14 | $13.56 | $13.82 | 186,000 | — | — |
| 2023-12-13 | $13.59 | $13.86 | 191,700 | — | — |
| 2023-12-12 | $13.13 | $13.39 | 205,500 | — | — |
| 2023-12-11 | $13.55 | $13.81 | 219,000 | — | — |
| 2023-12-08 | $13.60 | $13.87 | 121,000 | — | — |
| 2023-12-07 | $13.75 | $14.02 | 136,800 | — | — |
| 2023-12-06 | $13.64 | $13.91 | 135,000 | — | — |
| 2023-12-05 | $13.66 | $13.93 | 82,500 | — | — |
| 2023-12-04 | $13.86 | $14.13 | 188,800 | — | — |
| 2023-12-01 | $13.89 | $14.16 | 275,700 | — | — |
| 2023-11-30 | $13.94 | $14.21 | 510,800 | — | — |
| 2023-11-29 | $13.37 | $13.63 | 92,900 | — | — |
| 2023-11-28 | $13.43 | $13.64 | 149,000 | — | — |
| 2023-11-27 | $13.06 | $13.26 | 74,600 | — | — |
| 2023-11-24 | $13.08 | $13.28 | 48,400 | — | — |
| 2023-11-22 | $12.85 | $13.05 | 47,800 | — | — |
| 2023-11-21 | $12.90 | $13.10 | 108,000 | — | — |
| 2023-11-20 | $12.64 | $12.84 | 69,200 | — | — |
| 2023-11-17 | $12.53 | $12.72 | 86,400 | — | — |
| 2023-11-16 | $12.73 | $12.93 | 113,500 | — | — |
| 2023-11-15 | $12.57 | $12.77 | 112,600 | — | — |
| 2023-11-14 | $12.38 | $12.57 | 194,000 | — | — |
| 2023-11-13 | $11.96 | $12.15 | 126,700 | — | — |
| 2023-11-10 | $11.99 | $12.18 | 119,400 | — | — |
| 2023-11-09 | $12.18 | $12.37 | 115,800 | — | — |
| 2023-11-08 | $12.66 | $12.86 | 259,500 | — | — |
| 2023-11-07 | $12.88 | $13.08 | 157,500 | — | — |
| 2023-11-06 | $13.08 | $13.28 | 83,300 | — | — |
| 2023-11-03 | $13.32 | $13.53 | 167,400 | — | — |
| 2023-11-02 | $12.86 | $13.06 | 82,200 | — | — |
| 2023-11-01 | $12.82 | $13.02 | 116,900 | — | — |
| 2023-10-31 | $12.82 | $13.02 | 345,100 | — | — |
| 2023-10-30 | $13.10 | $13.30 | 153,100 | — | — |
| 2023-10-27 | $12.98 | $13.18 | 98,100 | — | — |
| 2023-10-26 | $12.77 | $12.97 | 137,300 | — | — |
| 2023-10-25 | $13.08 | $13.28 | 181,100 | — | — |
| 2023-10-24 | $13.11 | $13.31 | 108,500 | — | — |
| 2023-10-23 | $12.74 | $12.94 | 147,300 | — | — |
| 2023-10-20 | $12.98 | $13.18 | 97,100 | — | — |
| 2023-10-19 | $13.06 | $13.26 | 80,200 | — | — |
| 2023-10-18 | $13.00 | $13.20 | 69,900 | — | — |
| 2023-10-17 | $13.08 | $13.28 | 60,100 | — | — |
| 2023-10-16 | $12.88 | $13.08 | 114,500 | — | — |
| 2023-10-13 | $13.25 | $13.46 | 129,000 | — | — |
| 2023-10-12 | $12.84 | $13.04 | 112,600 | — | — |
| 2023-10-11 | $13.25 | $13.46 | 60,300 | — | — |
| 2023-10-10 | $13.15 | $13.35 | 83,400 | — | — |
| 2023-10-09 | $13.11 | $13.31 | 57,000 | — | — |
| 2023-10-06 | $12.93 | $13.13 | 65,100 | — | — |
| 2023-10-05 | $12.67 | $12.87 | 76,300 | — | — |
| 2023-10-04 | $12.69 | $12.89 | 86,600 | — | — |
| 2023-10-03 | $12.78 | $12.98 | 151,500 | — | — |
| 2023-10-02 | $12.68 | $12.88 | 227,800 | — | — |
| 2023-09-29 | $13.07 | $13.27 | 312,700 | — | — |
| 2023-09-28 | $12.65 | $12.85 | 99,500 | — | — |
| 2023-09-27 | $12.55 | $12.74 | 233,400 | — | — |
| 2023-09-26 | $12.99 | $13.19 | 111,700 | — | — |
| 2023-09-25 | $13.21 | $13.41 | 95,500 | — | — |
| 2023-09-22 | $13.08 | $13.28 | 65,500 | — | — |
| 2023-09-21 | $13.20 | $13.40 | 115,900 | — | — |
| 2023-09-20 | $13.20 | $13.40 | 83,000 | — | — |
| 2023-09-19 | $13.26 | $13.47 | 62,100 | — | — |
| 2023-09-18 | $13.28 | $13.49 | 62,200 | — | — |
| 2023-09-15 | $13.17 | $13.37 | 252,900 | — | — |
| 2023-09-14 | $13.20 | $13.40 | 94,400 | — | — |
| 2023-09-13 | $13.11 | $13.31 | 74,700 | — | — |
| 2023-09-12 | $13.10 | $13.30 | 87,700 | — | — |
| 2023-09-11 | $13.07 | $13.27 | 99,300 | — | — |
| 2023-09-08 | $13.02 | $13.22 | 94,100 | — | — |
| 2023-09-07 | $12.82 | $13.02 | 86,400 | — | — |
| 2023-09-06 | $12.77 | $12.97 | 112,500 | — | — |
| 2023-09-05 | $12.99 | $13.19 | 135,300 | — | — |
| 2023-09-01 | $13.66 | $13.87 | 115,800 | — | — |
| 2023-08-31 | $13.74 | $13.95 | 467,300 | — | — |
| 2023-08-30 | $13.84 | $14.05 | 91,600 | — | — |
| 2023-08-29 | $13.91 | $14.07 | 86,600 | — | — |
| 2023-08-28 | $13.70 | $13.86 | 91,700 | — | — |
| 2023-08-25 | $13.51 | $13.67 | 52,700 | — | — |
| 2023-08-24 | $13.74 | $13.90 | 87,900 | — | — |
| 2023-08-23 | $14.05 | $14.21 | 141,900 | — | — |
| 2023-08-22 | $13.67 | $13.83 | 45,600 | — | — |
| 2023-08-21 | $13.56 | $13.72 | 52,200 | — | — |
| 2023-08-18 | $13.64 | $13.80 | 125,100 | — | — |
| 2023-08-17 | $13.38 | $13.54 | 135,500 | — | — |
| 2023-08-16 | $13.55 | $13.71 | 133,200 | — | — |
| 2023-08-15 | $13.60 | $13.76 | 101,400 | — | — |
| 2023-08-14 | $13.68 | $13.84 | 103,800 | — | — |
| 2023-08-11 | $13.48 | $13.64 | 90,300 | — | — |
| 2023-08-10 | $13.10 | $13.25 | 227,000 | — | — |
| 2023-08-09 | $13.35 | $13.51 | 239,900 | — | — |
| 2023-08-08 | $12.75 | $12.90 | 100,500 | — | — |
| 2023-08-07 | $12.87 | $13.02 | 55,700 | — | — |
| 2023-08-04 | $12.75 | $12.90 | 112,100 | — | — |
| 2023-08-03 | $12.97 | $13.12 | 156,900 | — | — |
| 2023-08-02 | $12.93 | $13.08 | 114,500 | — | — |
| 2023-08-01 | $13.18 | $13.33 | 72,800 | — | — |
| 2023-07-31 | $13.79 | $13.95 | 180,500 | — | — |
| 2023-07-28 | $13.51 | $13.67 | 100,500 | — | — |
| 2023-07-27 | $13.19 | $13.34 | 113,200 | — | — |
| 2023-07-26 | $13.70 | $13.86 | 230,800 | — | — |
| 2023-07-25 | $14.00 | $14.16 | 313,900 | — | — |
| 2023-07-24 | $13.82 | $13.98 | 120,700 | — | — |
| 2023-07-21 | $13.95 | $14.11 | 70,500 | — | — |
| 2023-07-20 | $13.96 | $14.12 | 97,800 | — | — |
| 2023-07-19 | $14.11 | $14.27 | 101,700 | — | — |
| 2023-07-18 | $14.15 | $14.31 | 66,300 | — | — |
| 2023-07-17 | $14.08 | $14.24 | 126,100 | — | — |
| 2023-07-14 | $13.98 | $14.14 | 136,400 | — | — |
| 2023-07-13 | $13.85 | $14.01 | 182,600 | — | — |
| 2023-07-12 | $13.94 | $14.10 | 168,100 | — | — |
| 2023-07-11 | $13.34 | $13.50 | 121,300 | — | — |
| 2023-07-10 | $13.25 | $13.40 | 201,200 | — | — |
| 2023-07-07 | $13.11 | $13.26 | 276,800 | — | — |
| 2023-07-06 | $13.05 | $13.20 | 122,900 | — | — |
| 2023-07-05 | $13.29 | $13.44 | 140,700 | — | — |
| 2023-07-03 | $14.03 | $14.19 | 28,300 | — | — |
| 2023-06-30 | $13.78 | $13.94 | 195,700 | — | — |
| 2023-06-29 | $13.44 | $13.60 | 113,900 | — | — |
| 2023-06-28 | $13.27 | $13.42 | 124,200 | — | — |
| 2023-06-27 | $13.37 | $13.53 | 74,300 | — | — |
| 2023-06-26 | $13.41 | $13.57 | 99,700 | — | — |
| 2023-06-23 | $13.35 | $13.51 | 78,400 | — | — |
| 2023-06-22 | $13.42 | $13.58 | 89,500 | — | — |
| 2023-06-21 | $13.21 | $13.36 | 116,700 | — | — |
| 2023-06-20 | $13.24 | $13.39 | 162,500 | — | — |
| 2023-06-16 | $13.65 | $13.81 | 392,800 | — | — |
| 2023-06-15 | $13.76 | $13.92 | 148,400 | — | — |
| 2023-06-14 | $14.18 | $14.35 | 194,700 | — | — |
| 2023-06-13 | $14.31 | $14.48 | 184,700 | — | — |
| 2023-06-12 | $14.20 | $14.37 | 187,400 | — | — |
| 2023-06-09 | $14.21 | $14.38 | 94,800 | — | — |
| 2023-06-08 | $14.10 | $14.26 | 63,900 | — | — |
| 2023-06-07 | $13.89 | $14.05 | 95,000 | — | — |
| 2023-06-06 | $14.11 | $14.27 | 79,900 | — | — |
| 2023-06-05 | $14.08 | $14.24 | 97,600 | — | — |
| 2023-06-02 | $14.20 | $14.37 | 82,800 | — | — |
| 2023-06-01 | $14.25 | $14.42 | 144,700 | — | — |
| 2023-05-31 | $14.20 | $14.37 | 243,100 | — | — |
| 2023-05-30 | $13.64 | $13.80 | 209,900 | — | — |
| 2023-05-26 | $13.74 | $13.85 | 160,400 | — | — |
| 2023-05-25 | $13.61 | $13.72 | 220,600 | — | — |
| 2023-05-24 | $13.83 | $13.94 | 185,100 | — | — |
| 2023-05-23 | $14.09 | $14.20 | 167,500 | — | — |
| 2023-05-22 | $14.46 | $14.58 | 77,900 | — | — |
| 2023-05-19 | $14.51 | $14.63 | 181,900 | — | — |
| 2023-05-18 | $14.31 | $14.42 | 210,300 | — | — |
| 2023-05-17 | $14.82 | $14.94 | 144,800 | — | — |
| 2023-05-16 | $14.80 | $14.92 | 257,600 | — | — |
| 2023-05-15 | $15.06 | $15.18 | 123,400 | — | — |
| 2023-05-12 | $15.04 | $15.16 | 188,200 | — | — |
| 2023-05-11 | $15.08 | $15.20 | 463,200 | — | — |
| 2023-05-10 | $16.23 | $16.36 | 596,100 | — | — |
| 2023-05-09 | $16.98 | $17.12 | 191,200 | — | — |
| 2023-05-08 | $17.02 | $17.16 | 156,600 | — | — |
| 2023-05-05 | $17.22 | $17.36 | 220,700 | — | — |
| 2023-05-04 | $16.98 | $17.12 | 302,200 | — | — |
| 2023-05-03 | $16.97 | $17.11 | 438,000 | — | — |
| 2023-05-02 | $16.80 | $16.93 | 397,900 | — | — |
| 2023-05-01 | $16.22 | $16.35 | 390,200 | — | — |
| 2023-04-28 | $16.22 | $16.35 | 336,000 | — | — |
| 2023-04-27 | $16.61 | $16.74 | 715,000 | — | — |
| 2023-04-26 | $16.12 | $16.25 | 300,800 | — | — |
| 2023-04-25 | $16.74 | $16.87 | 235,400 | — | — |
| 2023-04-24 | $16.64 | $16.77 | 184,600 | — | — |
| 2023-04-21 | $16.29 | $16.42 | 163,500 | — | — |
| 2023-04-20 | $16.35 | $16.48 | 139,500 | — | — |
| 2023-04-19 | $16.28 | $16.41 | 123,800 | — | — |
| 2023-04-18 | $16.70 | $16.83 | 181,500 | — | — |
| 2023-04-17 | $16.30 | $16.43 | 204,100 | — | — |
| 2023-04-14 | $16.96 | $17.10 | 372,700 | — | — |
| 2023-04-13 | $16.83 | $16.96 | 589,300 | — | — |
| 2023-04-12 | $16.03 | $16.16 | 173,300 | — | — |
| 2023-04-11 | $15.87 | $16.00 | 233,000 | — | — |
| 2023-04-10 | $15.85 | $15.98 | 157,500 | — | — |
| 2023-04-06 | $15.76 | $15.89 | 232,300 | — | — |
| 2023-04-05 | $15.55 | $15.67 | 397,800 | — | — |
| 2023-04-04 | $15.50 | $15.62 | 211,200 | — | — |
| 2023-04-03 | $15.46 | $15.58 | 318,300 | — | — |
| 2023-03-31 | $14.95 | $15.07 | 163,300 | — | — |
| 2023-03-30 | $14.99 | $15.11 | 149,800 | — | — |
| 2023-03-29 | $14.86 | $14.98 | 218,500 | — | — |
| 2023-03-28 | $14.38 | $14.49 | 158,400 | — | — |
| 2023-03-27 | $13.82 | $13.93 | 159,200 | — | — |
| 2023-03-24 | $13.47 | $13.58 | 88,400 | — | — |
| 2023-03-23 | $13.28 | $13.39 | 157,100 | — | — |
| 2023-03-22 | $12.76 | $12.86 | 155,100 | — | — |
| 2023-03-21 | $12.49 | $12.59 | 284,900 | — | — |
| 2023-03-20 | $13.02 | $13.12 | 273,400 | — | — |
| 2023-03-17 | $12.41 | $12.51 | 2,666,100 | — | — |
| 2023-03-16 | $12.77 | $12.87 | 358,800 | — | — |
| 2023-03-15 | $12.51 | $12.61 | 542,600 | — | — |
| 2023-03-14 | $13.34 | $13.45 | 421,700 | — | — |
| 2023-03-13 | $13.37 | $13.48 | 552,700 | — | — |
| 2023-03-10 | $12.98 | $13.08 | 113,700 | — | — |
| 2023-03-09 | $13.12 | $13.22 | 71,700 | — | — |
| 2023-03-08 | $13.20 | $13.31 | 85,700 | — | — |
| 2023-03-07 | $13.30 | $13.41 | 99,800 | — | — |
| 2023-03-06 | $13.55 | $13.66 | 143,200 | — | — |
| 2023-03-03 | $13.84 | $13.95 | 155,200 | — | — |
| 2023-03-02 | $13.73 | $13.84 | 184,900 | — | — |
| 2023-03-01 | $13.81 | $13.87 | 169,900 | — | — |
| 2023-02-28 | $13.50 | $13.56 | 132,200 | — | — |
| 2023-02-27 | $13.46 | $13.52 | 79,600 | — | — |
| 2023-02-24 | $13.21 | $13.27 | 76,300 | — | — |
| 2023-02-23 | $13.25 | $13.31 | 113,600 | — | — |
| 2023-02-22 | $13.15 | $13.21 | 198,500 | — | — |
| 2023-02-21 | $13.87 | $13.93 | 123,500 | — | — |
| 2023-02-17 | $14.02 | $14.08 | 102,600 | — | — |
| 2023-02-16 | $13.96 | $14.02 | 77,600 | — | — |
| 2023-02-15 | $13.80 | $13.86 | 81,900 | — | — |
| 2023-02-14 | $14.06 | $14.12 | 91,000 | — | — |
| 2023-02-13 | $13.56 | $13.62 | 133,000 | — | — |
| 2023-02-10 | $14.04 | $14.10 | 184,300 | — | — |
| 2023-02-09 | $13.92 | $13.98 | 125,900 | — | — |
| 2023-02-08 | $14.03 | $14.09 | 126,800 | — | — |
| 2023-02-07 | $14.04 | $14.10 | 186,800 | — | — |
| 2023-02-06 | $13.91 | $13.97 | 406,700 | — | — |
| 2023-02-03 | $13.47 | $13.53 | 142,300 | — | — |
| 2023-02-02 | $13.63 | $13.69 | 220,100 | — | — |
| 2023-02-01 | $13.71 | $13.77 | 278,300 | — | — |
| 2023-01-31 | $13.50 | $13.56 | 182,100 | — | — |
| 2023-01-30 | $13.64 | $13.70 | 212,900 | — | — |
| 2023-01-27 | $13.28 | $13.34 | 125,900 | — | — |
| 2023-01-26 | $13.31 | $13.37 | 213,900 | — | — |
| 2023-01-25 | $13.34 | $13.40 | 431,600 | — | — |
| 2023-01-24 | $13.40 | $13.46 | 237,500 | — | — |
| 2023-01-23 | $13.46 | $13.52 | 238,700 | — | — |
| 2023-01-20 | $13.80 | $13.86 | 397,500 | — | — |
| 2023-01-19 | $13.84 | $13.89 | 154,300 | — | — |
| 2023-01-18 | $13.52 | $13.58 | 60,800 | — | — |
| 2023-01-17 | $13.47 | $13.53 | 57,700 | — | — |
| 2023-01-13 | $13.67 | $13.73 | 167,300 | — | — |
| 2023-01-12 | $14.13 | $14.19 | 75,400 | — | — |
| 2023-01-11 | $14.11 | $14.17 | 59,300 | — | — |
| 2023-01-10 | $14.18 | $14.24 | 135,800 | — | — |
| 2023-01-09 | $13.91 | $13.97 | 127,800 | — | — |
| 2023-01-06 | $13.80 | $13.86 | 161,400 | — | — |
| 2023-01-05 | $14.17 | $14.23 | 188,900 | — | — |
| 2023-01-04 | $14.10 | $14.16 | 98,000 | — | — |
| 2023-01-03 | $13.89 | $13.95 | 77,300 | — | — |