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
- 2019-04-25 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 | $12.37 | $12.68 | 223,400 | — | — |
| 2023-12-28 | $12.63 | $12.95 | 335,400 | — | — |
| 2023-12-27 | $12.80 | $13.13 | 131,800 | — | — |
| 2023-12-26 | $12.75 | $13.07 | 185,900 | — | — |
| 2023-12-22 | $12.43 | $12.75 | 131,700 | — | — |
| 2023-12-21 | $12.18 | $12.49 | 262,300 | — | — |
| 2023-12-20 | $11.98 | $12.28 | 336,600 | — | — |
| 2023-12-19 | $12.31 | $12.62 | 323,600 | — | — |
| 2023-12-18 | $12.04 | $12.35 | 375,500 | — | — |
| 2023-12-15 | $12.15 | $12.46 | 922,300 | — | — |
| 2023-12-14 | $11.80 | $12.10 | 294,100 | — | — |
| 2023-12-13 | $11.15 | $11.43 | 423,100 | — | — |
| 2023-12-12 | $10.89 | $11.17 | 262,700 | — | — |
| 2023-12-11 | $10.84 | $11.12 | 158,700 | — | — |
| 2023-12-08 | $10.96 | $11.24 | 249,300 | — | — |
| 2023-12-07 | $10.50 | $10.77 | 108,500 | — | — |
| 2023-12-06 | $10.47 | $10.74 | 188,600 | — | — |
| 2023-12-05 | $10.43 | $10.70 | 237,200 | — | — |
| 2023-12-04 | $10.40 | $10.66 | 306,200 | — | — |
| 2023-12-01 | $10.31 | $10.57 | 317,100 | — | — |
| 2023-11-30 | $9.54 | $9.78 | 359,600 | — | — |
| 2023-11-29 | $9.38 | $9.62 | 400,300 | — | — |
| 2023-11-28 | $9.12 | $9.35 | 521,000 | — | — |
| 2023-11-27 | $9.72 | $9.97 | 348,300 | — | — |
| 2023-11-24 | $10.10 | $10.36 | 58,800 | — | — |
| 2023-11-22 | $10.15 | $10.41 | 134,500 | — | — |
| 2023-11-21 | $10.04 | $10.30 | 173,400 | — | — |
| 2023-11-20 | $10.57 | $10.84 | 414,600 | — | — |
| 2023-11-17 | $10.00 | $10.25 | 364,100 | — | — |
| 2023-11-16 | $9.97 | $10.22 | 560,300 | — | — |
| 2023-11-15 | $10.99 | $11.27 | 218,300 | — | — |
| 2023-11-14 | $11.26 | $11.55 | 236,500 | — | — |
| 2023-11-13 | $10.91 | $11.13 | 393,200 | — | — |
| 2023-11-10 | $11.61 | $11.84 | 397,600 | — | — |
| 2023-11-09 | $11.22 | $11.45 | 469,800 | — | — |
| 2023-11-08 | $9.60 | $9.79 | 497,100 | — | — |
| 2023-11-07 | $9.82 | $10.02 | 346,500 | — | — |
| 2023-11-06 | $9.71 | $9.90 | 241,600 | — | — |
| 2023-11-03 | $10.35 | $10.56 | 280,700 | — | — |
| 2023-11-02 | $9.95 | $10.15 | 245,000 | — | — |
| 2023-11-01 | $9.25 | $9.44 | 219,700 | — | — |
| 2023-10-31 | $9.19 | $9.37 | 128,800 | — | — |
| 2023-10-30 | $9.33 | $9.52 | 138,100 | — | — |
| 2023-10-27 | $9.16 | $9.34 | 249,300 | — | — |
| 2023-10-26 | $9.28 | $9.47 | 947,500 | — | — |
| 2023-10-25 | $9.39 | $9.58 | 253,700 | — | — |
| 2023-10-24 | $10.12 | $10.32 | 350,900 | — | — |
| 2023-10-23 | $10.15 | $10.35 | 321,500 | — | — |
| 2023-10-20 | $10.40 | $10.61 | 192,400 | — | — |
| 2023-10-19 | $10.75 | $10.97 | 190,000 | — | — |
| 2023-10-18 | $11.19 | $11.41 | 188,500 | — | — |
| 2023-10-17 | $11.47 | $11.70 | 305,400 | — | — |
| 2023-10-16 | $11.07 | $11.29 | 167,300 | — | — |
| 2023-10-13 | $10.93 | $11.15 | 181,100 | — | — |
| 2023-10-12 | $11.15 | $11.37 | 127,500 | — | — |
| 2023-10-11 | $11.61 | $11.84 | 137,700 | — | — |
| 2023-10-10 | $11.68 | $11.91 | 174,600 | — | — |
| 2023-10-09 | $11.42 | $11.65 | 111,900 | — | — |
| 2023-10-06 | $11.58 | $11.81 | 240,500 | — | — |
| 2023-10-05 | $11.25 | $11.48 | 145,700 | — | — |
| 2023-10-04 | $11.31 | $11.54 | 113,000 | — | — |
| 2023-10-03 | $11.39 | $11.62 | 163,000 | — | — |
| 2023-10-02 | $11.78 | $12.02 | 194,200 | — | — |
| 2023-09-29 | $12.06 | $12.30 | 306,600 | — | — |
| 2023-09-28 | $12.37 | $12.62 | 235,400 | — | — |
| 2023-09-27 | $12.20 | $12.44 | 178,800 | — | — |
| 2023-09-26 | $12.15 | $12.39 | 141,800 | — | — |
| 2023-09-25 | $12.53 | $12.78 | 134,900 | — | — |
| 2023-09-22 | $12.35 | $12.60 | 127,500 | — | — |
| 2023-09-21 | $12.57 | $12.82 | 173,500 | — | — |
| 2023-09-20 | $12.82 | $13.08 | 183,500 | — | — |
| 2023-09-19 | $13.03 | $13.29 | 141,900 | — | — |
| 2023-09-18 | $13.34 | $13.61 | 102,200 | — | — |
| 2023-09-15 | $13.30 | $13.57 | 651,400 | — | — |
| 2023-09-14 | $13.46 | $13.73 | 167,200 | — | — |
| 2023-09-13 | $13.02 | $13.28 | 129,200 | — | — |
| 2023-09-12 | $13.45 | $13.72 | 152,600 | — | — |
| 2023-09-11 | $13.35 | $13.62 | 183,400 | — | — |
| 2023-09-08 | $13.37 | $13.64 | 149,700 | — | — |
| 2023-09-07 | $13.54 | $13.81 | 269,500 | — | — |
| 2023-09-06 | $14.13 | $14.41 | 135,700 | — | — |
| 2023-09-05 | $14.06 | $14.34 | 137,600 | — | — |
| 2023-09-01 | $14.64 | $14.93 | 98,000 | — | — |
| 2023-08-31 | $14.23 | $14.52 | 117,400 | — | — |
| 2023-08-30 | $14.24 | $14.53 | 172,300 | — | — |
| 2023-08-29 | $14.26 | $14.55 | 198,100 | — | — |
| 2023-08-28 | $14.31 | $14.60 | 151,300 | — | — |
| 2023-08-25 | $14.00 | $14.28 | 497,000 | — | — |
| 2023-08-24 | $14.59 | $14.88 | 238,800 | — | — |
| 2023-08-23 | $14.20 | $14.49 | 185,900 | — | — |
| 2023-08-22 | $13.71 | $13.99 | 143,700 | — | — |
| 2023-08-21 | $13.87 | $14.15 | 173,300 | — | — |
| 2023-08-18 | $14.08 | $14.36 | 194,100 | — | — |
| 2023-08-17 | $14.15 | $14.43 | 212,600 | — | — |
| 2023-08-16 | $14.43 | $14.72 | 458,400 | — | — |
| 2023-08-15 | $14.43 | $14.72 | 255,000 | — | — |
| 2023-08-14 | $14.44 | $14.73 | 254,600 | — | — |
| 2023-08-11 | $14.53 | $14.76 | 457,600 | — | — |
| 2023-08-10 | $15.00 | $15.24 | 782,500 | — | — |
| 2023-08-09 | $16.20 | $16.46 | 454,300 | — | — |
| 2023-08-08 | $16.67 | $16.94 | 320,500 | — | — |
| 2023-08-07 | $17.51 | $17.79 | 183,800 | — | — |
| 2023-08-04 | $16.91 | $17.18 | 326,000 | — | — |
| 2023-08-03 | $17.56 | $17.84 | 1,067,700 | — | — |
| 2023-08-02 | $17.02 | $17.29 | 503,000 | — | — |
| 2023-08-01 | $16.30 | $16.56 | 504,800 | — | — |
| 2023-07-31 | $16.15 | $16.41 | 312,600 | — | — |
| 2023-07-28 | $16.20 | $16.46 | 269,600 | — | — |
| 2023-07-27 | $15.99 | $16.25 | 232,400 | — | — |
| 2023-07-26 | $16.17 | $16.43 | 342,100 | — | — |
| 2023-07-25 | $16.17 | $16.43 | 347,500 | — | — |
| 2023-07-24 | $16.08 | $16.34 | 361,300 | — | — |
| 2023-07-21 | $16.14 | $16.40 | 2,303,800 | — | — |
| 2023-07-20 | $17.39 | $17.67 | 140,700 | — | — |
| 2023-07-19 | $17.66 | $17.94 | 146,400 | — | — |
| 2023-07-18 | $17.47 | $17.75 | 79,200 | — | — |
| 2023-07-17 | $17.08 | $17.35 | 143,100 | — | — |
| 2023-07-14 | $16.69 | $16.96 | 152,000 | — | — |
| 2023-07-13 | $17.10 | $17.37 | 83,500 | — | — |
| 2023-07-12 | $16.83 | $17.10 | 124,900 | — | — |
| 2023-07-11 | $16.80 | $17.07 | 63,000 | — | — |
| 2023-07-10 | $16.88 | $17.15 | 69,200 | — | — |
| 2023-07-07 | $16.57 | $16.84 | 141,900 | — | — |
| 2023-07-06 | $16.35 | $16.61 | 79,400 | — | — |
| 2023-07-05 | $16.92 | $17.19 | 90,500 | — | — |
| 2023-07-03 | $17.47 | $17.75 | 70,200 | — | — |
| 2023-06-30 | $17.33 | $17.61 | 312,400 | — | — |
| 2023-06-29 | $17.06 | $17.33 | 96,400 | — | — |
| 2023-06-28 | $16.81 | $17.08 | 102,500 | — | — |
| 2023-06-27 | $16.63 | $16.90 | 182,500 | — | — |
| 2023-06-26 | $16.24 | $16.50 | 176,300 | — | — |
| 2023-06-23 | $16.33 | $16.59 | 1,115,400 | — | — |
| 2023-06-22 | $15.96 | $16.22 | 93,800 | — | — |
| 2023-06-21 | $16.24 | $16.50 | 108,000 | — | — |
| 2023-06-20 | $16.24 | $16.50 | 162,000 | — | — |
| 2023-06-16 | $16.10 | $16.36 | 342,400 | — | — |
| 2023-06-15 | $16.68 | $16.95 | 172,100 | — | — |
| 2023-06-14 | $16.37 | $16.63 | 161,300 | — | — |
| 2023-06-13 | $16.43 | $16.69 | 122,400 | — | — |
| 2023-06-12 | $16.10 | $16.36 | 233,900 | — | — |
| 2023-06-09 | $15.36 | $15.61 | 63,800 | — | — |
| 2023-06-08 | $15.46 | $15.71 | 95,700 | — | — |
| 2023-06-07 | $15.80 | $16.05 | 172,300 | — | — |
| 2023-06-06 | $15.36 | $15.61 | 339,700 | — | — |
| 2023-06-05 | $14.16 | $14.39 | 116,700 | — | — |
| 2023-06-02 | $14.50 | $14.73 | 154,800 | — | — |
| 2023-06-01 | $13.52 | $13.74 | 94,900 | — | — |
| 2023-05-31 | $13.61 | $13.83 | 158,600 | — | — |
| 2023-05-30 | $14.22 | $14.45 | 167,700 | — | — |
| 2023-05-26 | $14.42 | $14.65 | 91,800 | — | — |
| 2023-05-25 | $14.28 | $14.51 | 158,100 | — | — |
| 2023-05-24 | $14.21 | $14.44 | 117,200 | — | — |
| 2023-05-23 | $14.67 | $14.91 | 128,400 | — | — |
| 2023-05-22 | $14.85 | $15.09 | 113,800 | — | — |
| 2023-05-19 | $15.13 | $15.37 | 170,500 | — | — |
| 2023-05-18 | $15.21 | $15.45 | 133,600 | — | — |
| 2023-05-17 | $15.11 | $15.35 | 189,800 | — | — |
| 2023-05-16 | $14.80 | $15.04 | 213,300 | — | — |
| 2023-05-15 | $15.28 | $15.53 | 201,600 | — | — |
| 2023-05-12 | $14.61 | $14.84 | 162,500 | — | — |
| 2023-05-11 | $14.30 | $14.47 | 478,700 | — | — |
| 2023-05-10 | $14.19 | $14.36 | 198,600 | — | — |
| 2023-05-09 | $13.75 | $13.92 | 165,700 | — | — |
| 2023-05-08 | $13.51 | $13.67 | 142,600 | — | — |
| 2023-05-05 | $13.37 | $13.53 | 149,200 | — | — |
| 2023-05-04 | $13.14 | $13.30 | 188,100 | — | — |
| 2023-05-03 | $13.70 | $13.86 | 188,100 | — | — |
| 2023-05-02 | $13.72 | $13.88 | 309,900 | — | — |
| 2023-05-01 | $13.87 | $14.04 | 164,800 | — | — |
| 2023-04-28 | $14.14 | $14.31 | 169,800 | — | — |
| 2023-04-27 | $14.01 | $14.18 | 165,800 | — | — |
| 2023-04-26 | $13.78 | $13.95 | 159,100 | — | — |
| 2023-04-25 | $14.02 | $14.19 | 139,800 | — | — |
| 2023-04-24 | $14.10 | $14.27 | 126,800 | — | — |
| 2023-04-21 | $14.00 | $14.17 | 155,800 | — | — |
| 2023-04-20 | $14.03 | $14.20 | 114,500 | — | — |
| 2023-04-19 | $14.22 | $14.39 | 190,300 | — | — |
| 2023-04-18 | $14.40 | $14.57 | 389,200 | — | — |
| 2023-04-17 | $14.21 | $14.38 | 220,900 | — | — |
| 2023-04-14 | $13.62 | $13.78 | 265,200 | — | — |
| 2023-04-13 | $13.83 | $14.00 | 209,500 | — | — |
| 2023-04-12 | $14.03 | $14.20 | 344,400 | — | — |
| 2023-04-11 | $13.96 | $14.13 | 349,900 | — | — |
| 2023-04-10 | $13.89 | $14.06 | 289,100 | — | — |
| 2023-04-06 | $13.39 | $13.55 | 292,000 | — | — |
| 2023-04-05 | $13.48 | $13.64 | 403,800 | — | — |
| 2023-04-04 | $14.10 | $14.27 | 382,100 | — | — |
| 2023-04-03 | $15.20 | $15.38 | 188,400 | — | — |
| 2023-03-31 | $15.85 | $16.04 | 266,400 | — | — |
| 2023-03-30 | $15.61 | $15.80 | 85,800 | — | — |
| 2023-03-29 | $15.66 | $15.85 | 211,600 | — | — |
| 2023-03-28 | $15.25 | $15.43 | 152,600 | — | — |
| 2023-03-27 | $15.44 | $15.63 | 184,100 | — | — |
| 2023-03-24 | $15.35 | $15.53 | 145,300 | — | — |
| 2023-03-23 | $15.52 | $15.71 | 202,300 | — | — |
| 2023-03-22 | $15.62 | $15.81 | 262,600 | — | — |
| 2023-03-21 | $15.40 | $15.59 | 250,100 | — | — |
| 2023-03-20 | $15.60 | $15.79 | 437,900 | — | — |
| 2023-03-17 | $15.08 | $15.26 | 1,362,600 | — | — |
| 2023-03-16 | $16.80 | $17.00 | 319,300 | — | — |
| 2023-03-15 | $16.13 | $16.32 | 380,000 | — | — |
| 2023-03-14 | $16.22 | $16.41 | 300,900 | — | — |
| 2023-03-13 | $15.71 | $15.90 | 443,800 | — | — |
| 2023-03-10 | $17.00 | $17.20 | 1,409,300 | — | — |
| 2023-03-09 | $19.27 | $19.50 | 486,700 | — | — |
| 2023-03-08 | $19.86 | $20.10 | 235,900 | — | — |
| 2023-03-07 | $19.81 | $20.05 | 179,900 | — | — |
| 2023-03-06 | $19.53 | $19.76 | 228,600 | — | — |
| 2023-03-03 | $19.35 | $19.58 | 148,100 | — | — |
| 2023-03-02 | $18.98 | $19.21 | 139,300 | — | — |
| 2023-03-01 | $18.86 | $19.09 | 143,800 | — | — |
| 2023-02-28 | $18.81 | $19.04 | 583,400 | — | — |
| 2023-02-27 | $18.58 | $18.80 | 339,600 | — | — |
| 2023-02-24 | $18.18 | $18.40 | 232,500 | — | — |
| 2023-02-23 | $18.10 | $18.32 | 331,100 | — | — |
| 2023-02-22 | $17.85 | $18.06 | 226,100 | — | — |
| 2023-02-21 | $17.99 | $18.21 | 218,000 | — | — |
| 2023-02-17 | $18.09 | $18.31 | 149,400 | — | — |
| 2023-02-16 | $17.79 | $18.00 | 137,800 | — | — |
| 2023-02-15 | $18.19 | $18.41 | 160,200 | — | — |
| 2023-02-14 | $17.99 | $18.21 | 251,400 | — | — |
| 2023-02-13 | $17.50 | $17.65 | 333,800 | — | — |
| 2023-02-10 | $17.23 | $17.38 | 194,400 | — | — |
| 2023-02-09 | $17.22 | $17.37 | 160,800 | — | — |
| 2023-02-08 | $17.56 | $17.71 | 142,400 | — | — |
| 2023-02-07 | $17.85 | $18.01 | 253,200 | — | — |
| 2023-02-06 | $17.28 | $17.43 | 148,600 | — | — |
| 2023-02-03 | $17.18 | $17.33 | 162,200 | — | — |
| 2023-02-02 | $17.19 | $17.34 | 244,600 | — | — |
| 2023-02-01 | $17.17 | $17.32 | 407,000 | — | — |
| 2023-01-31 | $16.95 | $17.10 | 241,100 | — | — |
| 2023-01-30 | $16.70 | $16.85 | 138,500 | — | — |
| 2023-01-27 | $16.60 | $16.74 | 117,500 | — | — |
| 2023-01-26 | $16.58 | $16.72 | 109,500 | — | — |
| 2023-01-25 | $16.60 | $16.74 | 105,800 | — | — |
| 2023-01-24 | $16.54 | $16.68 | 164,000 | — | — |
| 2023-01-23 | $16.07 | $16.21 | 175,300 | — | — |
| 2023-01-20 | $15.97 | $16.11 | 86,700 | — | — |
| 2023-01-19 | $16.02 | $16.16 | 106,500 | — | — |
| 2023-01-18 | $15.99 | $16.13 | 120,000 | — | — |
| 2023-01-17 | $16.13 | $16.27 | 154,400 | — | — |
| 2023-01-13 | $15.89 | $16.03 | 109,800 | — | — |
| 2023-01-12 | $15.61 | $15.75 | 110,600 | — | — |
| 2023-01-11 | $15.55 | $15.69 | 140,700 | — | — |
| 2023-01-10 | $15.51 | $15.65 | 123,200 | — | — |
| 2023-01-09 | $15.17 | $15.30 | 149,800 | — | — |
| 2023-01-06 | $15.02 | $15.15 | 174,800 | — | — |
| 2023-01-05 | $14.47 | $14.60 | 133,200 | — | — |
| 2023-01-04 | $14.23 | $14.35 | 140,500 | — | — |
| 2023-01-03 | $13.30 | $13.42 | 79,500 | — | — |