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
- 2020-01-29 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 | $18.70 | $18.70 | 378,100 | — | — |
| 2023-12-28 | $19.56 | $19.56 | 529,900 | — | — |
| 2023-12-27 | $19.62 | $19.62 | 1,528,600 | — | — |
| 2023-12-26 | $15.35 | $15.35 | 376,800 | — | — |
| 2023-12-22 | $14.47 | $14.47 | 753,400 | — | — |
| 2023-12-21 | $11.30 | $11.30 | 88,200 | — | — |
| 2023-12-20 | $10.75 | $10.75 | 166,200 | — | — |
| 2023-12-19 | $11.10 | $11.10 | 235,400 | — | — |
| 2023-12-18 | $11.46 | $11.46 | 252,900 | — | — |
| 2023-12-15 | $10.90 | $10.90 | 172,500 | — | — |
| 2023-12-14 | $10.76 | $10.76 | 230,300 | — | — |
| 2023-12-13 | $10.10 | $10.10 | 138,800 | — | — |
| 2023-12-12 | $9.18 | $9.18 | 137,900 | — | — |
| 2023-12-11 | $9.38 | $9.38 | 379,100 | — | — |
| 2023-12-08 | $10.28 | $10.28 | 288,500 | — | — |
| 2023-12-07 | $10.29 | $10.29 | 271,200 | — | — |
| 2023-12-06 | $10.68 | $10.68 | 340,500 | — | — |
| 2023-12-05 | $10.30 | $10.30 | 477,300 | — | — |
| 2023-12-04 | $9.85 | $9.85 | 433,000 | — | — |
| 2023-12-01 | $8.49 | $8.49 | 244,800 | — | — |
| 2023-11-30 | $8.49 | $8.49 | 496,800 | — | — |
| 2023-11-29 | $8.31 | $8.31 | 347,300 | — | — |
| 2023-11-28 | $7.55 | $7.55 | 322,000 | — | — |
| 2023-11-27 | $7.39 | $7.39 | 395,700 | — | — |
| 2023-11-24 | $6.50 | $6.50 | 170,400 | — | — |
| 2023-11-22 | $6.42 | $6.42 | 229,600 | — | — |
| 2023-11-21 | $6.60 | $6.60 | 235,500 | — | — |
| 2023-11-20 | $6.06 | $6.06 | 200,300 | — | — |
| 2023-11-17 | $6.07 | $6.07 | 80,800 | — | — |
| 2023-11-16 | $5.81 | $5.81 | 36,400 | — | — |
| 2023-11-15 | $5.97 | $5.97 | 117,900 | — | — |
| 2023-11-14 | $5.92 | $5.92 | 129,400 | — | — |
| 2023-11-13 | $5.99 | $5.99 | 91,500 | — | — |
| 2023-11-10 | $5.80 | $5.80 | 118,600 | — | — |
| 2023-11-09 | $5.79 | $5.79 | 99,100 | — | — |
| 2023-11-08 | $5.55 | $5.55 | 87,800 | — | — |
| 2023-11-07 | $5.81 | $5.81 | 102,400 | — | — |
| 2023-11-06 | $6.29 | $6.29 | 45,200 | — | — |
| 2023-11-03 | $6.37 | $6.37 | 106,100 | — | — |
| 2023-11-02 | $6.16 | $6.16 | 94,600 | — | — |
| 2023-11-01 | $6.23 | $6.23 | 98,000 | — | — |
| 2023-10-31 | $6.61 | $6.61 | 348,700 | — | — |
| 2023-10-30 | $8.15 | $8.15 | 40,100 | — | — |
| 2023-10-27 | $8.01 | $8.01 | 37,600 | — | — |
| 2023-10-26 | $8.31 | $8.31 | 30,300 | — | — |
| 2023-10-25 | $8.13 | $8.13 | 29,200 | — | — |
| 2023-10-24 | $7.92 | $7.92 | 90,100 | — | — |
| 2023-10-23 | $7.94 | $7.94 | 65,000 | — | — |
| 2023-10-20 | $8.58 | $8.58 | 119,200 | — | — |
| 2023-10-19 | $9.20 | $9.20 | 82,500 | — | — |
| 2023-10-18 | $7.73 | $7.73 | 68,500 | — | — |
| 2023-10-17 | $8.34 | $8.34 | 71,600 | — | — |
| 2023-10-16 | $7.52 | $7.52 | 76,000 | — | — |
| 2023-10-13 | $7.86 | $7.86 | 68,500 | — | — |
| 2023-10-12 | $8.41 | $8.41 | 341,600 | — | — |
| 2023-10-11 | $7.70 | $7.70 | 62,000 | — | — |
| 2023-10-10 | $8.05 | $8.05 | 41,500 | — | — |
| 2023-10-09 | $8.05 | $8.05 | 35,000 | — | — |
| 2023-10-06 | $8.68 | $8.68 | 28,200 | — | — |
| 2023-10-05 | $9.03 | $9.03 | 32,300 | — | — |
| 2023-10-04 | $8.75 | $8.75 | 20,600 | — | — |
| 2023-10-03 | $8.90 | $8.90 | 16,500 | — | — |
| 2023-10-02 | $9.10 | $9.10 | 27,400 | — | — |
| 2023-09-29 | $9.49 | $9.49 | 24,400 | — | — |
| 2023-09-28 | $9.37 | $9.37 | 9,400 | — | — |
| 2023-09-27 | $9.41 | $9.41 | 23,400 | — | — |
| 2023-09-26 | $9.57 | $9.57 | 25,800 | — | — |
| 2023-09-25 | $9.56 | $9.56 | 35,500 | — | — |
| 2023-09-22 | $9.89 | $9.89 | 123,900 | — | — |
| 2023-09-21 | $10.45 | $10.45 | 26,000 | — | — |
| 2023-09-20 | $10.61 | $10.61 | 172,300 | — | — |
| 2023-09-19 | $10.74 | $10.74 | 92,900 | — | — |
| 2023-09-18 | $10.30 | $10.30 | 61,200 | — | — |
| 2023-09-15 | $10.60 | $10.60 | 35,700 | — | — |
| 2023-09-14 | $10.92 | $10.92 | 9,400 | — | — |
| 2023-09-13 | $10.55 | $10.55 | 29,600 | — | — |
| 2023-09-12 | $11.15 | $11.15 | 12,300 | — | — |
| 2023-09-11 | $11.55 | $11.55 | 19,800 | — | — |
| 2023-09-08 | $11.44 | $11.44 | 30,600 | — | — |
| 2023-09-07 | $10.92 | $10.92 | 35,400 | — | — |
| 2023-09-06 | $11.48 | $11.48 | 34,500 | — | — |
| 2023-09-05 | $11.77 | $11.77 | 25,100 | — | — |
| 2023-09-01 | $12.34 | $12.34 | 13,900 | — | — |
| 2023-08-31 | $12.40 | $12.40 | 12,800 | — | — |
| 2023-08-30 | $12.37 | $12.37 | 8,500 | — | — |
| 2023-08-29 | $12.28 | $12.28 | 20,800 | — | — |
| 2023-08-28 | $12.45 | $12.45 | 13,200 | — | — |
| 2023-08-25 | $12.60 | $12.60 | 19,300 | — | — |
| 2023-08-24 | $12.60 | $12.60 | 20,600 | — | — |
| 2023-08-23 | $12.92 | $12.92 | 41,400 | — | — |
| 2023-08-22 | $12.89 | $12.89 | 17,000 | — | — |
| 2023-08-21 | $12.86 | $12.86 | 7,300 | — | — |
| 2023-08-18 | $12.70 | $12.70 | 11,300 | — | — |
| 2023-08-17 | $12.77 | $12.77 | 11,300 | — | — |
| 2023-08-16 | $12.94 | $12.94 | 11,400 | — | — |
| 2023-08-15 | $12.83 | $12.83 | 46,900 | — | — |
| 2023-08-14 | $13.16 | $13.16 | 25,800 | — | — |
| 2023-08-11 | $13.61 | $13.61 | 11,800 | — | — |
| 2023-08-10 | $13.16 | $13.16 | 15,000 | — | — |
| 2023-08-09 | $13.03 | $13.03 | 10,400 | — | — |
| 2023-08-08 | $12.61 | $12.61 | 29,000 | — | — |
| 2023-08-07 | $13.18 | $13.18 | 26,900 | — | — |
| 2023-08-04 | $13.24 | $13.24 | 9,100 | — | — |
| 2023-08-03 | $13.07 | $13.07 | 12,900 | — | — |
| 2023-08-02 | $13.01 | $13.01 | 21,600 | — | — |
| 2023-08-01 | $13.53 | $13.53 | 13,100 | — | — |
| 2023-07-31 | $13.79 | $13.79 | 46,800 | — | — |
| 2023-07-28 | $13.26 | $13.26 | 21,700 | — | — |
| 2023-07-27 | $13.15 | $13.15 | 18,600 | — | — |
| 2023-07-26 | $13.19 | $13.19 | 11,700 | — | — |
| 2023-07-25 | $12.89 | $12.89 | 33,300 | — | — |
| 2023-07-24 | $12.80 | $12.80 | 30,400 | — | — |
| 2023-07-21 | $13.36 | $13.36 | 9,400 | — | — |
| 2023-07-20 | $13.42 | $13.42 | 20,200 | — | — |
| 2023-07-19 | $13.68 | $13.68 | 19,000 | — | — |
| 2023-07-18 | $13.79 | $13.79 | 27,900 | — | — |
| 2023-07-17 | $13.52 | $13.52 | 26,300 | — | — |
| 2023-07-14 | $13.82 | $13.82 | 19,500 | — | — |
| 2023-07-13 | $13.70 | $13.70 | 18,300 | — | — |
| 2023-07-12 | $13.66 | $13.66 | 13,200 | — | — |
| 2023-07-11 | $13.75 | $13.75 | 25,800 | — | — |
| 2023-07-10 | $13.58 | $13.58 | 32,700 | — | — |
| 2023-07-07 | $13.71 | $13.71 | 18,400 | — | — |
| 2023-07-06 | $13.59 | $13.59 | 43,900 | — | — |
| 2023-07-05 | $14.00 | $14.00 | 61,400 | — | — |
| 2023-07-03 | $14.12 | $14.12 | 6,700 | — | — |
| 2023-06-30 | $14.29 | $14.29 | 32,100 | — | — |
| 2023-06-29 | $14.25 | $14.25 | 25,900 | — | — |
| 2023-06-28 | $14.16 | $14.16 | 28,900 | — | — |
| 2023-06-27 | $14.26 | $14.26 | 38,700 | — | — |
| 2023-06-26 | $14.06 | $14.06 | 27,600 | — | — |
| 2023-06-23 | $14.46 | $14.46 | 12,300 | — | — |
| 2023-06-22 | $14.52 | $14.52 | 13,500 | — | — |
| 2023-06-21 | $14.35 | $14.35 | 32,000 | — | — |
| 2023-06-20 | $15.12 | $15.12 | 89,300 | — | — |
| 2023-06-16 | $14.37 | $14.37 | 19,300 | — | — |
| 2023-06-15 | $14.52 | $14.52 | 30,100 | — | — |
| 2023-06-14 | $14.62 | $14.62 | 22,100 | — | — |
| 2023-06-13 | $15.20 | $15.20 | 51,900 | — | — |
| 2023-06-12 | $14.18 | $14.18 | 24,000 | — | — |
| 2023-06-09 | $13.60 | $13.60 | 34,400 | — | — |
| 2023-06-08 | $13.83 | $13.83 | 164,100 | — | — |
| 2023-06-07 | $13.98 | $13.98 | 23,100 | — | — |
| 2023-06-06 | $13.83 | $13.83 | 13,200 | — | — |
| 2023-06-05 | $13.48 | $13.48 | 24,900 | — | — |
| 2023-06-02 | $13.25 | $13.25 | 7,100 | — | — |
| 2023-06-01 | $13.25 | $13.25 | 10,100 | — | — |
| 2023-05-31 | $13.10 | $13.10 | 17,500 | — | — |
| 2023-05-30 | $12.72 | $12.72 | 62,600 | — | — |
| 2023-05-26 | $13.39 | $13.39 | 10,500 | — | — |
| 2023-05-25 | $13.05 | $13.05 | 39,100 | — | — |
| 2023-05-24 | $13.67 | $13.67 | 31,500 | — | — |
| 2023-05-23 | $13.40 | $13.40 | 67,000 | — | — |
| 2023-05-22 | $14.43 | $14.43 | 34,200 | — | — |
| 2023-05-19 | $13.48 | $13.48 | 15,600 | — | — |
| 2023-05-18 | $13.54 | $13.54 | 24,200 | — | — |
| 2023-05-17 | $13.59 | $13.59 | 35,000 | — | — |
| 2023-05-16 | $13.69 | $13.69 | 41,300 | — | — |
| 2023-05-15 | $13.85 | $13.85 | 43,500 | — | — |
| 2023-05-12 | $14.09 | $14.09 | 25,000 | — | — |
| 2023-05-11 | $14.84 | $14.84 | 36,800 | — | — |
| 2023-05-10 | $14.96 | $14.96 | 31,600 | — | — |
| 2023-05-09 | $14.80 | $14.80 | 16,500 | — | — |
| 2023-05-08 | $14.80 | $14.80 | 17,900 | — | — |
| 2023-05-05 | $14.34 | $14.34 | 34,300 | — | — |
| 2023-05-04 | $14.06 | $14.06 | 30,700 | — | — |
| 2023-05-03 | $14.66 | $14.66 | 36,400 | — | — |
| 2023-05-02 | $13.83 | $13.83 | 33,500 | — | — |
| 2023-05-01 | $14.85 | $14.85 | 43,800 | — | — |
| 2023-04-28 | $14.57 | $14.57 | 26,400 | — | — |
| 2023-04-27 | $15.03 | $15.03 | 41,500 | — | — |
| 2023-04-26 | $14.86 | $14.86 | 29,800 | — | — |
| 2023-04-25 | $14.77 | $14.77 | 29,100 | — | — |
| 2023-04-24 | $14.81 | $14.81 | 38,200 | — | — |
| 2023-04-21 | $15.81 | $15.81 | 89,300 | — | — |
| 2023-04-20 | $14.70 | $14.70 | 43,100 | — | — |
| 2023-04-19 | $14.80 | $14.80 | 75,500 | — | — |
| 2023-04-18 | $16.31 | $16.31 | 84,900 | — | — |
| 2023-04-17 | $15.81 | $15.81 | 50,600 | — | — |
| 2023-04-14 | $15.03 | $15.03 | 53,800 | — | — |
| 2023-04-13 | $15.49 | $15.49 | 168,500 | — | — |
| 2023-04-12 | $14.29 | $14.29 | 79,400 | — | — |
| 2023-04-11 | $14.81 | $14.81 | 189,800 | — | — |
| 2023-04-10 | $12.52 | $12.52 | 101,300 | — | — |
| 2023-04-06 | $12.61 | $12.61 | 77,900 | — | — |
| 2023-04-05 | $12.24 | $12.24 | 104,500 | — | — |
| 2023-04-04 | $11.95 | $11.95 | 1,085,900 | — | — |
| 2023-04-03 | $12.09 | $12.09 | 498,100 | — | — |
| 2023-03-31 | $15.41 | $15.41 | 511,100 | — | — |
| 2023-03-30 | $20.10 | $20.10 | 177,800 | — | — |
| 2023-03-29 | $22.10 | $22.10 | 353,400 | — | — |
| 2023-03-28 | $19.60 | $19.60 | 55,200 | — | — |
| 2023-03-27 | $18.85 | $18.85 | 41,300 | — | — |
| 2023-03-24 | $18.80 | $18.80 | 66,500 | — | — |
| 2023-03-23 | $18.47 | $18.47 | 122,300 | — | — |
| 2023-03-22 | $15.88 | $15.88 | 59,800 | — | — |
| 2023-03-21 | $15.25 | $15.25 | 15,100 | — | — |
| 2023-03-20 | $15.25 | $15.25 | 13,100 | — | — |
| 2023-03-17 | $15.51 | $15.51 | 40,800 | — | — |
| 2023-03-16 | $16.45 | $16.45 | 15,300 | — | — |
| 2023-03-15 | $15.84 | $15.84 | 26,900 | — | — |
| 2023-03-14 | $16.33 | $16.33 | 42,500 | — | — |
| 2023-03-13 | $15.24 | $15.24 | 21,200 | — | — |
| 2023-03-10 | $14.51 | $14.51 | 66,600 | — | — |
| 2023-03-09 | $15.66 | $15.66 | 61,200 | — | — |
| 2023-03-08 | $16.26 | $16.26 | 11,100 | — | — |
| 2023-03-07 | $16.26 | $16.26 | 15,200 | — | — |
| 2023-03-06 | $16.05 | $16.05 | 14,000 | — | — |
| 2023-03-03 | $16.10 | $16.10 | 32,900 | — | — |
| 2023-03-02 | $16.21 | $16.21 | 19,000 | — | — |
| 2023-03-01 | $16.98 | $16.98 | 31,200 | — | — |
| 2023-02-28 | $17.11 | $17.11 | 33,500 | — | — |
| 2023-02-27 | $16.75 | $16.75 | 45,200 | — | — |
| 2023-02-24 | $15.66 | $15.66 | 79,700 | — | — |
| 2023-02-23 | $16.90 | $16.90 | 29,700 | — | — |
| 2023-02-22 | $17.64 | $17.64 | 15,600 | — | — |
| 2023-02-21 | $17.24 | $17.24 | 38,300 | — | — |
| 2023-02-17 | $18.27 | $18.27 | 21,500 | — | — |
| 2023-02-16 | $18.19 | $18.19 | 34,900 | — | — |
| 2023-02-15 | $17.22 | $17.22 | 42,300 | — | — |
| 2023-02-14 | $17.05 | $17.05 | 155,900 | — | — |
| 2023-02-13 | $19.84 | $19.84 | 47,100 | — | — |
| 2023-02-10 | $20.04 | $20.04 | 41,800 | — | — |
| 2023-02-09 | $19.41 | $19.41 | 39,400 | — | — |
| 2023-02-08 | $19.14 | $19.14 | 47,100 | — | — |
| 2023-02-07 | $18.92 | $18.92 | 108,500 | — | — |
| 2023-02-06 | $20.08 | $20.08 | 98,200 | — | — |
| 2023-02-03 | $19.34 | $19.34 | 103,700 | — | — |
| 2023-02-02 | $19.33 | $19.33 | 82,900 | — | — |
| 2023-02-01 | $18.05 | $18.05 | 96,100 | — | — |
| 2023-01-31 | $16.52 | $16.52 | 333,700 | — | — |
| 2023-01-30 | $17.22 | $17.22 | 306,600 | — | — |
| 2023-01-27 | $15.25 | $15.25 | 157,900 | — | — |
| 2023-01-26 | $13.70 | $13.70 | 46,700 | — | — |
| 2023-01-25 | $12.69 | $12.69 | 53,700 | — | — |
| 2023-01-24 | $12.54 | $12.54 | 18,100 | — | — |
| 2023-01-23 | $12.83 | $12.83 | 13,300 | — | — |
| 2023-01-20 | $12.92 | $12.92 | 8,200 | — | — |
| 2023-01-19 | $12.66 | $12.66 | 14,700 | — | — |
| 2023-01-18 | $13.17 | $13.17 | 20,500 | — | — |
| 2023-01-17 | $13.36 | $13.36 | 36,100 | — | — |
| 2023-01-13 | $12.81 | $12.81 | 40,900 | — | — |
| 2023-01-12 | $12.58 | $12.58 | 37,100 | — | — |
| 2023-01-11 | $12.68 | $12.68 | 36,500 | — | — |
| 2023-01-10 | $12.39 | $12.39 | 28,100 | — | — |
| 2023-01-09 | $12.33 | $12.33 | 74,900 | — | — |
| 2023-01-06 | $13.20 | $13.20 | 40,700 | — | — |
| 2023-01-05 | $13.17 | $13.17 | 5,000 | — | — |
| 2023-01-04 | $12.92 | $12.92 | 21,000 | — | — |
| 2023-01-03 | $12.99 | $12.99 | 44,500 | — | — |