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
- 2021-12-20 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 | $11.57 | $11.77 | 196,000 | — | — |
| 2023-12-28 | $11.63 | $11.83 | 186,000 | — | — |
| 2023-12-27 | $11.59 | $11.79 | 140,900 | — | — |
| 2023-12-26 | $11.60 | $11.80 | 174,900 | — | — |
| 2023-12-22 | $11.57 | $11.77 | 308,100 | — | — |
| 2023-12-21 | $11.65 | $11.85 | 313,600 | — | — |
| 2023-12-20 | $11.50 | $11.70 | 356,900 | — | — |
| 2023-12-19 | $11.70 | $11.90 | 499,900 | — | — |
| 2023-12-18 | $11.60 | $11.80 | 659,800 | — | — |
| 2023-12-15 | $11.69 | $11.89 | 563,500 | — | — |
| 2023-12-14 | $11.88 | $12.09 | 622,400 | — | — |
| 2023-12-13 | $11.75 | $11.95 | 810,200 | — | — |
| 2023-12-12 | $11.74 | $11.94 | 460,600 | — | — |
| 2023-12-11 | $11.79 | $12.00 | 362,500 | — | — |
| 2023-12-08 | $11.87 | $12.08 | 411,400 | — | — |
| 2023-12-07 | $11.67 | $11.87 | 316,600 | — | — |
| 2023-12-06 | $12.00 | $12.21 | 322,300 | — | — |
| 2023-12-05 | $12.10 | $12.31 | 606,000 | — | — |
| 2023-12-04 | $11.85 | $12.06 | 343,700 | — | — |
| 2023-12-01 | $11.76 | $11.96 | 439,900 | — | — |
| 2023-11-30 | $11.47 | $11.67 | 311,300 | — | — |
| 2023-11-29 | $11.49 | $11.69 | 331,100 | — | — |
| 2023-11-28 | $11.41 | $11.61 | 355,300 | — | — |
| 2023-11-27 | $11.58 | $11.78 | 251,100 | — | — |
| 2023-11-24 | $11.66 | $11.86 | 177,400 | — | — |
| 2023-11-22 | $11.57 | $11.77 | 230,300 | — | — |
| 2023-11-21 | $11.31 | $11.51 | 489,200 | — | — |
| 2023-11-20 | $11.74 | $11.94 | 248,300 | — | — |
| 2023-11-17 | $11.62 | $11.82 | 303,400 | — | — |
| 2023-11-16 | $11.44 | $11.64 | 242,100 | — | — |
| 2023-11-15 | $11.90 | $12.11 | 245,700 | — | — |
| 2023-11-14 | $11.79 | $12.00 | 201,000 | — | — |
| 2023-11-13 | $11.32 | $11.52 | 239,800 | — | — |
| 2023-11-10 | $11.49 | $11.69 | 199,700 | — | — |
| 2023-11-09 | $11.30 | $11.50 | 267,600 | — | — |
| 2023-11-08 | $11.65 | $11.85 | 240,400 | — | — |
| 2023-11-07 | $11.69 | $11.89 | 279,300 | — | — |
| 2023-11-06 | $11.82 | $12.03 | 281,800 | — | — |
| 2023-11-03 | $11.75 | $11.95 | 265,000 | — | — |
| 2023-11-02 | $11.44 | $11.64 | 334,800 | — | — |
| 2023-11-01 | $11.10 | $11.29 | 265,600 | — | — |
| 2023-10-31 | $11.12 | $11.31 | 323,200 | — | — |
| 2023-10-30 | $11.18 | $11.37 | 423,800 | — | — |
| 2023-10-27 | $11.00 | $11.19 | 310,900 | — | — |
| 2023-10-26 | $11.13 | $11.32 | 391,500 | — | — |
| 2023-10-25 | $11.22 | $11.42 | 455,500 | — | — |
| 2023-10-24 | $11.53 | $11.73 | 888,800 | — | — |
| 2023-10-23 | $12.25 | $12.46 | 409,600 | — | — |
| 2023-10-20 | $12.09 | $12.30 | 454,700 | — | — |
| 2023-10-19 | $11.94 | $12.15 | 287,300 | — | — |
| 2023-10-18 | $11.85 | $12.06 | 401,500 | — | — |
| 2023-10-17 | $12.25 | $12.46 | 351,900 | — | — |
| 2023-10-16 | $12.24 | $12.45 | 291,800 | — | — |
| 2023-10-13 | $12.25 | $12.46 | 430,400 | — | — |
| 2023-10-12 | $12.51 | $12.73 | 580,400 | — | — |
| 2023-10-11 | $13.06 | $13.29 | 591,500 | — | — |
| 2023-10-10 | $13.24 | $13.47 | 289,600 | — | — |
| 2023-10-09 | $13.30 | $13.53 | 237,200 | — | — |
| 2023-10-06 | $13.70 | $13.94 | 213,100 | — | — |
| 2023-10-05 | $13.42 | $13.65 | 294,600 | — | — |
| 2023-10-04 | $13.92 | $14.16 | 266,100 | — | — |
| 2023-10-03 | $13.56 | $13.80 | 287,000 | — | — |
| 2023-10-02 | $14.08 | $14.33 | 248,100 | — | — |
| 2023-09-29 | $13.92 | $14.16 | 323,100 | — | — |
| 2023-09-28 | $13.72 | $13.96 | 287,200 | — | — |
| 2023-09-27 | $13.64 | $13.88 | 405,500 | — | — |
| 2023-09-26 | $13.71 | $13.95 | 262,500 | — | — |
| 2023-09-25 | $13.99 | $14.23 | 299,300 | — | — |
| 2023-09-22 | $13.72 | $13.96 | 278,800 | — | — |
| 2023-09-21 | $13.15 | $13.38 | 633,800 | — | — |
| 2023-09-20 | $13.50 | $13.74 | 768,700 | — | — |
| 2023-09-19 | $14.07 | $14.32 | 624,700 | — | — |
| 2023-09-18 | $14.10 | $14.35 | 423,600 | — | — |
| 2023-09-15 | $14.10 | $14.35 | 485,600 | — | — |
| 2023-09-14 | $14.04 | $14.28 | 397,300 | — | — |
| 2023-09-13 | $14.06 | $14.30 | 573,500 | — | — |
| 2023-09-12 | $14.46 | $14.71 | 306,600 | — | — |
| 2023-09-11 | $14.49 | $14.74 | 182,300 | — | — |
| 2023-09-08 | $14.28 | $14.53 | 205,400 | — | — |
| 2023-09-07 | $14.27 | $14.52 | 259,500 | — | — |
| 2023-09-06 | $14.52 | $14.77 | 169,600 | — | — |
| 2023-09-05 | $14.64 | $14.90 | 157,900 | — | — |
| 2023-09-01 | $14.97 | $15.23 | 126,100 | — | — |
| 2023-08-31 | $14.98 | $15.24 | 135,800 | — | — |
| 2023-08-30 | $15.06 | $15.32 | 101,400 | — | — |
| 2023-08-29 | $15.08 | $15.34 | 617,700 | — | — |
| 2023-08-28 | $14.91 | $15.17 | 444,900 | — | — |
| 2023-08-25 | $14.85 | $15.11 | 210,700 | — | — |
| 2023-08-24 | $14.64 | $14.90 | 455,500 | — | — |
| 2023-08-23 | $14.94 | $15.20 | 417,400 | — | — |
| 2023-08-22 | $15.01 | $15.27 | 323,900 | — | — |
| 2023-08-21 | $15.07 | $15.33 | 279,700 | — | — |
| 2023-08-18 | $15.05 | $15.31 | 665,800 | — | — |
| 2023-08-17 | $15.36 | $15.63 | 297,400 | — | — |
| 2023-08-16 | $15.68 | $15.95 | 196,000 | — | — |
| 2023-08-15 | $15.78 | $16.05 | 328,800 | — | — |
| 2023-08-14 | $16.00 | $16.28 | 163,200 | — | — |
| 2023-08-11 | $16.02 | $16.30 | 262,800 | — | — |
| 2023-08-10 | $16.01 | $16.29 | 215,800 | — | — |
| 2023-08-09 | $15.95 | $16.23 | 246,800 | — | — |
| 2023-08-08 | $15.82 | $16.10 | 419,400 | — | — |
| 2023-08-07 | $15.60 | $15.87 | 170,400 | — | — |
| 2023-08-04 | $15.48 | $15.75 | 335,600 | — | — |
| 2023-08-03 | $15.59 | $15.86 | 240,800 | — | — |
| 2023-08-02 | $15.64 | $15.91 | 234,400 | — | — |
| 2023-08-01 | $15.90 | $16.18 | 648,800 | — | — |
| 2023-07-31 | $15.87 | $16.15 | 402,100 | — | — |
| 2023-07-28 | $15.63 | $15.90 | 637,400 | — | — |
| 2023-07-27 | $15.25 | $15.52 | 976,300 | — | — |
| 2023-07-26 | $14.40 | $14.65 | 263,200 | — | — |
| 2023-07-25 | $14.37 | $14.62 | 244,700 | — | — |
| 2023-07-24 | $14.38 | $14.63 | 421,700 | — | — |
| 2023-07-21 | $14.48 | $14.73 | 515,700 | — | — |
| 2023-07-20 | $14.11 | $14.36 | 505,900 | — | — |
| 2023-07-19 | $14.17 | $14.42 | 410,500 | — | — |
| 2023-07-18 | $14.20 | $14.45 | 736,800 | — | — |
| 2023-07-17 | $14.39 | $14.64 | 276,800 | — | — |
| 2023-07-14 | $14.56 | $14.81 | 376,000 | — | — |
| 2023-07-13 | $14.66 | $14.92 | 759,000 | — | — |
| 2023-07-12 | $14.37 | $14.62 | 966,000 | — | — |
| 2023-07-11 | $13.89 | $14.13 | 486,500 | — | — |
| 2023-07-10 | $13.59 | $13.83 | 561,300 | — | — |
| 2023-07-07 | $13.31 | $13.54 | 713,900 | — | — |
| 2023-07-06 | $12.98 | $13.21 | 935,900 | — | — |
| 2023-07-05 | $12.37 | $12.59 | 355,600 | — | — |
| 2023-07-03 | $12.50 | $12.61 | 164,500 | — | — |
| 2023-06-30 | $12.68 | $12.79 | 429,900 | — | — |
| 2023-06-29 | $12.65 | $12.76 | 657,900 | — | — |
| 2023-06-28 | $12.64 | $12.75 | 810,400 | — | — |
| 2023-06-27 | $12.49 | $12.60 | 658,400 | — | — |
| 2023-06-26 | $12.50 | $12.61 | 1,036,100 | — | — |
| 2023-06-23 | $12.44 | $12.55 | 10,488,200 | — | — |
| 2023-06-22 | $11.80 | $11.90 | 732,800 | — | — |
| 2023-06-21 | $11.84 | $11.94 | 580,400 | — | — |
| 2023-06-20 | $11.75 | $11.85 | 903,600 | — | — |
| 2023-06-16 | $11.51 | $11.61 | 361,500 | — | — |
| 2023-06-15 | $11.52 | $11.62 | 414,700 | — | — |
| 2023-06-14 | $11.49 | $11.59 | 312,500 | — | — |
| 2023-06-13 | $11.56 | $11.66 | 384,600 | — | — |
| 2023-06-12 | $11.62 | $11.72 | 333,100 | — | — |
| 2023-06-09 | $11.76 | $11.86 | 226,400 | — | — |
| 2023-06-08 | $11.74 | $11.84 | 299,800 | — | — |
| 2023-06-07 | $11.79 | $11.89 | 550,900 | — | — |
| 2023-06-06 | $11.84 | $11.94 | 432,200 | — | — |
| 2023-06-05 | $11.80 | $11.90 | 292,100 | — | — |
| 2023-06-02 | $11.99 | $12.09 | 552,700 | — | — |
| 2023-06-01 | $11.34 | $11.44 | 508,400 | — | — |
| 2023-05-31 | $11.38 | $11.48 | 726,500 | — | — |
| 2023-05-30 | $11.11 | $11.20 | 1,998,900 | — | — |
| 2023-05-26 | $12.28 | $12.38 | 1,311,400 | — | — |
| 2023-05-25 | $12.40 | $12.51 | 274,200 | — | — |
| 2023-05-24 | $12.01 | $12.11 | 280,100 | — | — |
| 2023-05-23 | $12.42 | $12.53 | 178,700 | — | — |
| 2023-05-22 | $12.49 | $12.60 | 255,300 | — | — |
| 2023-05-19 | $12.01 | $12.11 | 332,100 | — | — |
| 2023-05-18 | $12.22 | $12.32 | 284,800 | — | — |
| 2023-05-17 | $12.51 | $12.62 | 194,500 | — | — |
| 2023-05-16 | $12.44 | $12.55 | 205,100 | — | — |
| 2023-05-15 | $12.82 | $12.93 | 124,200 | — | — |
| 2023-05-12 | $12.99 | $13.10 | 106,200 | — | — |
| 2023-05-11 | $12.84 | $12.95 | 113,400 | — | — |
| 2023-05-10 | $12.84 | $12.95 | 131,100 | — | — |
| 2023-05-09 | $12.79 | $12.90 | 214,700 | — | — |
| 2023-05-08 | $12.75 | $12.86 | 2,222,900 | — | — |
| 2023-05-05 | $12.85 | $12.96 | 315,400 | — | — |
| 2023-05-04 | $12.60 | $12.71 | 639,700 | — | — |
| 2023-05-03 | $12.98 | $13.09 | 203,800 | — | — |
| 2023-05-02 | $13.01 | $13.12 | 169,400 | — | — |
| 2023-05-01 | $12.97 | $13.08 | 124,300 | — | — |
| 2023-04-28 | $12.93 | $13.04 | 159,500 | — | — |
| 2023-04-27 | $13.00 | $13.11 | 174,400 | — | — |
| 2023-04-26 | $12.96 | $13.07 | 234,600 | — | — |
| 2023-04-25 | $12.86 | $12.97 | 470,200 | — | — |
| 2023-04-24 | $13.73 | $13.85 | 1,990,100 | — | — |
| 2023-04-21 | $13.09 | $13.20 | 1,500,400 | — | — |
| 2023-04-20 | $12.82 | $12.93 | 115,000 | — | — |
| 2023-04-19 | $12.81 | $12.92 | 161,200 | — | — |
| 2023-04-18 | $12.99 | $13.10 | 245,900 | — | — |
| 2023-04-17 | $13.00 | $13.11 | 300,900 | — | — |
| 2023-04-14 | $13.02 | $13.13 | 222,200 | — | — |
| 2023-04-13 | $12.96 | $13.07 | 147,200 | — | — |
| 2023-04-12 | $12.74 | $12.85 | 144,000 | — | — |
| 2023-04-11 | $12.83 | $12.94 | 131,900 | — | — |
| 2023-04-10 | $12.91 | $13.02 | 197,700 | — | — |
| 2023-04-06 | $12.31 | $12.42 | 365,100 | — | — |
| 2023-04-05 | $13.09 | $13.20 | 235,000 | — | — |
| 2023-04-04 | $13.24 | $13.35 | 106,600 | — | — |
| 2023-04-03 | $13.52 | $13.64 | 166,200 | — | — |
| 2023-03-31 | $13.64 | $13.76 | 314,700 | — | — |
| 2023-03-30 | $13.66 | $13.78 | 414,900 | — | — |
| 2023-03-29 | $13.60 | $13.72 | 220,300 | — | — |
| 2023-03-28 | $13.36 | $13.47 | 130,800 | — | — |
| 2023-03-27 | $13.30 | $13.41 | 133,500 | — | — |
| 2023-03-24 | $13.11 | $13.22 | 115,700 | — | — |
| 2023-03-23 | $13.12 | $13.23 | 140,700 | — | — |
| 2023-03-22 | $13.01 | $13.12 | 162,000 | — | — |
| 2023-03-21 | $13.30 | $13.41 | 209,600 | — | — |
| 2023-03-20 | $13.05 | $13.16 | 168,300 | — | — |
| 2023-03-17 | $13.10 | $13.21 | 313,700 | — | — |
| 2023-03-16 | $13.07 | $13.18 | 147,700 | — | — |
| 2023-03-15 | $12.96 | $13.07 | 252,300 | — | — |
| 2023-03-14 | $13.00 | $13.11 | 160,400 | — | — |
| 2023-03-13 | $12.96 | $13.07 | 219,700 | — | — |
| 2023-03-10 | $12.74 | $12.85 | 194,400 | — | — |
| 2023-03-09 | $12.88 | $12.99 | 150,600 | — | — |
| 2023-03-08 | $13.14 | $13.25 | 176,400 | — | — |
| 2023-03-07 | $13.02 | $13.13 | 216,300 | — | — |
| 2023-03-06 | $13.47 | $13.59 | 199,500 | — | — |
| 2023-03-03 | $13.44 | $13.55 | 143,500 | — | — |
| 2023-03-02 | $13.11 | $13.22 | 121,600 | — | — |
| 2023-03-01 | $13.29 | $13.40 | 214,800 | — | — |
| 2023-02-28 | $13.02 | $13.13 | 468,500 | — | — |
| 2023-02-27 | $13.02 | $13.13 | 107,300 | — | — |
| 2023-02-24 | $13.07 | $13.18 | 152,600 | — | — |
| 2023-02-23 | $13.24 | $13.35 | 170,600 | — | — |
| 2023-02-22 | $12.99 | $13.10 | 233,300 | — | — |
| 2023-02-21 | $12.91 | $13.02 | 304,200 | — | — |
| 2023-02-17 | $13.34 | $13.45 | 365,300 | — | — |
| 2023-02-16 | $13.73 | $13.85 | 598,000 | — | — |
| 2023-02-15 | $13.85 | $13.97 | 1,008,100 | — | — |
| 2023-02-14 | $12.47 | $12.58 | 414,300 | — | — |
| 2023-02-13 | $11.85 | $11.95 | 1,185,900 | — | — |
| 2023-02-10 | $12.36 | $12.47 | 321,500 | — | — |
| 2023-02-09 | $12.48 | $12.59 | 419,600 | — | — |
| 2023-02-08 | $12.39 | $12.50 | 374,200 | — | — |
| 2023-02-07 | $12.30 | $12.41 | 212,400 | — | — |
| 2023-02-06 | $12.11 | $12.21 | 173,600 | — | — |
| 2023-02-03 | $12.07 | $12.17 | 385,700 | — | — |
| 2023-02-02 | $12.22 | $12.32 | 306,500 | — | — |
| 2023-02-01 | $11.69 | $11.79 | 394,900 | — | — |
| 2023-01-31 | $11.46 | $11.56 | 422,600 | — | — |
| 2023-01-30 | $11.44 | $11.54 | 328,700 | — | — |
| 2023-01-27 | $11.42 | $11.52 | 290,800 | — | — |
| 2023-01-26 | $11.20 | $11.30 | 741,800 | — | — |
| 2023-01-25 | $11.34 | $11.44 | 126,000 | — | — |
| 2023-01-24 | $11.30 | $11.40 | 117,800 | — | — |
| 2023-01-23 | $11.37 | $11.47 | 116,800 | — | — |
| 2023-01-20 | $11.22 | $11.32 | 259,700 | — | — |
| 2023-01-19 | $11.36 | $11.46 | 80,000 | — | — |
| 2023-01-18 | $11.21 | $11.31 | 303,200 | — | — |
| 2023-01-17 | $11.16 | $11.26 | 84,600 | — | — |
| 2023-01-13 | $11.30 | $11.40 | 105,700 | — | — |
| 2023-01-12 | $11.09 | $11.18 | 131,000 | — | — |
| 2023-01-11 | $11.04 | $11.13 | 167,800 | — | — |
| 2023-01-10 | $10.71 | $10.80 | 182,300 | — | — |
| 2023-01-09 | $10.87 | $10.96 | 153,200 | — | — |
| 2023-01-06 | $10.82 | $10.91 | 155,000 | — | — |
| 2023-01-05 | $10.54 | $10.63 | 106,500 | — | — |
| 2023-01-04 | $10.33 | $10.42 | 224,000 | — | — |
| 2023-01-03 | $10.42 | $10.51 | 153,400 | — | — |