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
- 2021-11-04 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 | $11.85 | $11.85 | 687,000 | — | — |
| 2023-12-28 | $12.06 | $12.06 | 656,800 | — | — |
| 2023-12-27 | $11.93 | $11.93 | 702,200 | — | — |
| 2023-12-26 | $11.88 | $11.88 | 909,700 | — | — |
| 2023-12-22 | $11.52 | $11.52 | 488,900 | — | — |
| 2023-12-21 | $11.35 | $11.35 | 718,500 | — | — |
| 2023-12-20 | $10.91 | $10.91 | 1,828,600 | — | — |
| 2023-12-19 | $11.09 | $11.09 | 978,800 | — | — |
| 2023-12-18 | $10.84 | $10.84 | 1,189,100 | — | — |
| 2023-12-15 | $10.76 | $10.76 | 1,032,300 | — | — |
| 2023-12-14 | $10.73 | $10.73 | 2,125,800 | — | — |
| 2023-12-13 | $9.94 | $9.94 | 864,100 | — | — |
| 2023-12-12 | $9.56 | $9.56 | 463,200 | — | — |
| 2023-12-11 | $9.69 | $9.69 | 809,200 | — | — |
| 2023-12-08 | $9.37 | $9.37 | 641,500 | — | — |
| 2023-12-07 | $9.44 | $9.44 | 721,800 | — | — |
| 2023-12-06 | $9.31 | $9.31 | 392,800 | — | — |
| 2023-12-05 | $9.46 | $9.46 | 881,700 | — | — |
| 2023-12-04 | $9.52 | $9.52 | 1,007,300 | — | — |
| 2023-12-01 | $9.81 | $9.81 | 593,100 | — | — |
| 2023-11-30 | $9.32 | $9.32 | 516,100 | — | — |
| 2023-11-29 | $9.23 | $9.23 | 448,300 | — | — |
| 2023-11-28 | $9.14 | $9.14 | 556,600 | — | — |
| 2023-11-27 | $9.07 | $9.07 | 468,800 | — | — |
| 2023-11-24 | $9.12 | $9.12 | 441,600 | — | — |
| 2023-11-22 | $8.95 | $8.95 | 1,079,900 | — | — |
| 2023-11-21 | $8.99 | $8.99 | 1,797,900 | — | — |
| 2023-11-20 | $8.67 | $8.67 | 792,400 | — | — |
| 2023-11-17 | $8.65 | $8.65 | 855,300 | — | — |
| 2023-11-16 | $8.50 | $8.50 | 807,300 | — | — |
| 2023-11-15 | $8.50 | $8.50 | 4,121,600 | — | — |
| 2023-11-14 | $8.90 | $8.90 | 1,236,100 | — | — |
| 2023-11-13 | $8.46 | $8.46 | 455,900 | — | — |
| 2023-11-10 | $8.45 | $8.45 | 525,100 | — | — |
| 2023-11-09 | $8.16 | $8.16 | 848,700 | — | — |
| 2023-11-08 | $8.86 | $8.86 | 713,800 | — | — |
| 2023-11-07 | $9.05 | $9.05 | 724,100 | — | — |
| 2023-11-06 | $8.84 | $8.84 | 1,478,600 | — | — |
| 2023-11-03 | $8.61 | $8.61 | 1,637,700 | — | — |
| 2023-11-02 | $8.00 | $8.00 | 3,042,100 | — | — |
| 2023-11-01 | $8.19 | $8.19 | 1,903,400 | — | — |
| 2023-10-31 | $8.62 | $8.62 | 667,400 | — | — |
| 2023-10-30 | $8.34 | $8.34 | 973,600 | — | — |
| 2023-10-27 | $8.25 | $8.25 | 622,400 | — | — |
| 2023-10-26 | $8.36 | $8.36 | 545,300 | — | — |
| 2023-10-25 | $8.45 | $8.45 | 922,000 | — | — |
| 2023-10-24 | $8.44 | $8.44 | 571,800 | — | — |
| 2023-10-23 | $8.65 | $8.65 | 372,600 | — | — |
| 2023-10-20 | $8.88 | $8.88 | 469,000 | — | — |
| 2023-10-19 | $9.16 | $9.16 | 302,500 | — | — |
| 2023-10-18 | $9.35 | $9.35 | 519,400 | — | — |
| 2023-10-17 | $9.80 | $9.80 | 556,700 | — | — |
| 2023-10-16 | $9.71 | $9.71 | 390,400 | — | — |
| 2023-10-13 | $9.45 | $9.45 | 467,000 | — | — |
| 2023-10-12 | $9.27 | $9.27 | 775,900 | — | — |
| 2023-10-11 | $9.61 | $9.61 | 454,100 | — | — |
| 2023-10-10 | $9.59 | $9.59 | 521,700 | — | — |
| 2023-10-09 | $9.42 | $9.42 | 473,200 | — | — |
| 2023-10-06 | $9.36 | $9.36 | 504,600 | — | — |
| 2023-10-05 | $9.07 | $9.07 | 327,900 | — | — |
| 2023-10-04 | $9.00 | $9.00 | 386,300 | — | — |
| 2023-10-03 | $8.90 | $8.90 | 396,500 | — | — |
| 2023-10-02 | $9.18 | $9.18 | 517,600 | — | — |
| 2023-09-29 | $9.30 | $9.30 | 389,700 | — | — |
| 2023-09-28 | $9.32 | $9.32 | 576,500 | — | — |
| 2023-09-27 | $9.17 | $9.17 | 542,100 | — | — |
| 2023-09-26 | $9.08 | $9.08 | 600,000 | — | — |
| 2023-09-25 | $9.17 | $9.17 | 632,500 | — | — |
| 2023-09-22 | $8.99 | $8.99 | 614,600 | — | — |
| 2023-09-21 | $9.18 | $9.18 | 622,300 | — | — |
| 2023-09-20 | $9.40 | $9.40 | 435,900 | — | — |
| 2023-09-19 | $9.56 | $9.56 | 713,000 | — | — |
| 2023-09-18 | $9.68 | $9.68 | 696,700 | — | — |
| 2023-09-15 | $9.98 | $9.98 | 2,166,600 | — | — |
| 2023-09-14 | $10.04 | $10.04 | 585,600 | — | — |
| 2023-09-13 | $9.64 | $9.64 | 366,000 | — | — |
| 2023-09-12 | $9.60 | $9.60 | 716,400 | — | — |
| 2023-09-11 | $9.72 | $9.72 | 335,100 | — | — |
| 2023-09-08 | $9.58 | $9.58 | 597,200 | — | — |
| 2023-09-07 | $9.80 | $9.80 | 539,100 | — | — |
| 2023-09-06 | $9.66 | $9.66 | 939,300 | — | — |
| 2023-09-05 | $10.08 | $10.08 | 2,773,300 | — | — |
| 2023-09-01 | $10.08 | $10.08 | 534,700 | — | — |
| 2023-08-31 | $9.90 | $9.90 | 648,400 | — | — |
| 2023-08-30 | $9.83 | $9.83 | 596,500 | — | — |
| 2023-08-29 | $9.50 | $9.50 | 608,400 | — | — |
| 2023-08-28 | $9.54 | $9.54 | 464,600 | — | — |
| 2023-08-25 | $9.52 | $9.52 | 622,000 | — | — |
| 2023-08-24 | $9.72 | $9.72 | 745,800 | — | — |
| 2023-08-23 | $9.89 | $9.89 | 1,091,300 | — | — |
| 2023-08-22 | $9.80 | $9.80 | 1,519,100 | — | — |
| 2023-08-21 | $9.96 | $9.96 | 1,139,900 | — | — |
| 2023-08-18 | $10.31 | $10.31 | 1,559,600 | — | — |
| 2023-08-17 | $10.07 | $10.07 | 7,293,400 | — | — |
| 2023-08-16 | $10.17 | $10.17 | 5,207,000 | — | — |
| 2023-08-15 | $12.21 | $12.21 | 575,300 | — | — |
| 2023-08-14 | $11.98 | $11.98 | 391,100 | — | — |
| 2023-08-11 | $11.75 | $11.75 | 976,100 | — | — |
| 2023-08-10 | $12.30 | $12.30 | 940,800 | — | — |
| 2023-08-09 | $12.61 | $12.61 | 3,344,000 | — | — |
| 2023-08-08 | $11.60 | $11.60 | 1,191,000 | — | — |
| 2023-08-07 | $11.73 | $11.73 | 1,007,900 | — | — |
| 2023-08-04 | $12.05 | $12.05 | 1,944,700 | — | — |
| 2023-08-03 | $11.93 | $11.93 | 1,370,700 | — | — |
| 2023-08-02 | $11.56 | $11.56 | 521,400 | — | — |
| 2023-08-01 | $11.74 | $11.74 | 482,100 | — | — |
| 2023-07-31 | $11.46 | $11.46 | 567,700 | — | — |
| 2023-07-28 | $11.04 | $11.04 | 611,000 | — | — |
| 2023-07-27 | $11.02 | $11.02 | 639,300 | — | — |
| 2023-07-26 | $11.44 | $11.44 | 378,700 | — | — |
| 2023-07-25 | $11.36 | $11.36 | 392,400 | — | — |
| 2023-07-24 | $11.16 | $11.16 | 462,900 | — | — |
| 2023-07-21 | $11.09 | $11.09 | 509,000 | — | — |
| 2023-07-20 | $11.29 | $11.29 | 502,300 | — | — |
| 2023-07-19 | $11.49 | $11.49 | 697,400 | — | — |
| 2023-07-18 | $11.51 | $11.51 | 385,100 | — | — |
| 2023-07-17 | $11.25 | $11.25 | 617,900 | — | — |
| 2023-07-14 | $10.83 | $10.83 | 496,500 | — | — |
| 2023-07-13 | $10.59 | $10.59 | 768,700 | — | — |
| 2023-07-12 | $11.25 | $11.25 | 765,400 | — | — |
| 2023-07-11 | $11.16 | $11.16 | 958,900 | — | — |
| 2023-07-10 | $10.60 | $10.60 | 923,500 | — | — |
| 2023-07-07 | $10.16 | $10.16 | 761,700 | — | — |
| 2023-07-06 | $10.13 | $10.13 | 486,700 | — | — |
| 2023-07-05 | $10.30 | $10.30 | 579,000 | — | — |
| 2023-07-03 | $10.45 | $10.45 | 257,700 | — | — |
| 2023-06-30 | $10.43 | $10.43 | 632,500 | — | — |
| 2023-06-29 | $10.03 | $10.03 | 476,500 | — | — |
| 2023-06-28 | $9.97 | $9.97 | 630,800 | — | — |
| 2023-06-27 | $10.23 | $10.23 | 1,222,400 | — | — |
| 2023-06-26 | $9.45 | $9.45 | 479,000 | — | — |
| 2023-06-23 | $9.24 | $9.24 | 801,000 | — | — |
| 2023-06-22 | $9.43 | $9.43 | 498,500 | — | — |
| 2023-06-21 | $9.13 | $9.13 | 474,700 | — | — |
| 2023-06-20 | $9.13 | $9.13 | 571,400 | — | — |
| 2023-06-16 | $8.92 | $8.92 | 427,700 | — | — |
| 2023-06-15 | $9.09 | $9.09 | 385,700 | — | — |
| 2023-06-14 | $9.04 | $9.04 | 700,700 | — | — |
| 2023-06-13 | $9.24 | $9.24 | 835,800 | — | — |
| 2023-06-12 | $8.63 | $8.63 | 483,000 | — | — |
| 2023-06-09 | $8.44 | $8.44 | 679,900 | — | — |
| 2023-06-08 | $8.49 | $8.49 | 1,596,900 | — | — |
| 2023-06-07 | $8.05 | $8.05 | 1,031,900 | — | — |
| 2023-06-06 | $7.55 | $7.55 | 545,600 | — | — |
| 2023-06-05 | $7.24 | $7.24 | 561,800 | — | — |
| 2023-06-02 | $7.25 | $7.25 | 655,200 | — | — |
| 2023-06-01 | $6.81 | $6.81 | 698,200 | — | — |
| 2023-05-31 | $7.07 | $7.07 | 843,700 | — | — |
| 2023-05-30 | $7.13 | $7.13 | 723,200 | — | — |
| 2023-05-26 | $7.19 | $7.19 | 413,500 | — | — |
| 2023-05-25 | $7.16 | $7.16 | 536,000 | — | — |
| 2023-05-24 | $7.19 | $7.19 | 350,800 | — | — |
| 2023-05-23 | $7.42 | $7.42 | 621,200 | — | — |
| 2023-05-22 | $7.42 | $7.41 | 483,200 | — | — |
| 2023-05-19 | $7.37 | $7.37 | 657,700 | — | — |
| 2023-05-18 | $7.55 | $7.55 | 781,900 | — | — |
| 2023-05-17 | $7.62 | $7.62 | 755,200 | — | — |
| 2023-05-16 | $7.43 | $7.43 | 1,091,700 | — | — |
| 2023-05-15 | $8.44 | $8.44 | 655,900 | — | — |
| 2023-05-12 | $8.53 | $8.53 | 565,800 | — | — |
| 2023-05-11 | $8.63 | $8.63 | 771,500 | — | — |
| 2023-05-10 | $8.72 | $8.72 | 992,200 | — | — |
| 2023-05-09 | $8.57 | $8.57 | 1,406,800 | — | — |
| 2023-05-08 | $8.37 | $8.37 | 1,190,300 | — | — |
| 2023-05-05 | $8.19 | $8.19 | 1,072,400 | — | — |
| 2023-05-04 | $7.61 | $7.61 | 1,097,700 | — | — |
| 2023-05-03 | $7.43 | $7.43 | 962,700 | — | — |
| 2023-05-02 | $7.65 | $7.65 | 615,000 | — | — |
| 2023-05-01 | $7.98 | $7.98 | 600,900 | — | — |
| 2023-04-28 | $8.02 | $8.02 | 349,700 | — | — |
| 2023-04-27 | $7.83 | $7.83 | 705,400 | — | — |
| 2023-04-26 | $7.48 | $7.48 | 1,165,000 | — | — |
| 2023-04-25 | $7.68 | $7.68 | 731,300 | — | — |
| 2023-04-24 | $7.98 | $7.98 | 820,400 | — | — |
| 2023-04-21 | $8.16 | $8.16 | 651,400 | — | — |
| 2023-04-20 | $8.32 | $8.32 | 649,100 | — | — |
| 2023-04-19 | $8.16 | $8.16 | 546,500 | — | — |
| 2023-04-18 | $8.24 | $8.24 | 540,300 | — | — |
| 2023-04-17 | $8.07 | $8.07 | 769,700 | — | — |
| 2023-04-14 | $7.84 | $7.84 | 551,600 | — | — |
| 2023-04-13 | $7.85 | $7.85 | 495,900 | — | — |
| 2023-04-12 | $7.83 | $7.83 | 763,200 | — | — |
| 2023-04-11 | $7.87 | $7.87 | 978,400 | — | — |
| 2023-04-10 | $7.86 | $7.86 | 683,700 | — | — |
| 2023-04-06 | $7.56 | $7.56 | 1,084,800 | — | — |
| 2023-04-05 | $7.52 | $7.51 | 1,069,100 | — | — |
| 2023-04-04 | $7.50 | $7.50 | 1,994,800 | — | — |
| 2023-04-03 | $7.84 | $7.84 | 1,065,600 | — | — |
| 2023-03-31 | $8.29 | $8.29 | 1,426,800 | — | — |
| 2023-03-30 | $8.05 | $8.05 | 1,219,400 | — | — |
| 2023-03-29 | $8.33 | $8.33 | 709,500 | — | — |
| 2023-03-28 | $8.37 | $8.37 | 817,500 | — | — |
| 2023-03-27 | $8.23 | $8.23 | 601,700 | — | — |
| 2023-03-24 | $8.14 | $8.14 | 771,700 | — | — |
| 2023-03-23 | $8.32 | $8.32 | 770,100 | — | — |
| 2023-03-22 | $8.22 | $8.22 | 775,000 | — | — |
| 2023-03-21 | $8.72 | $8.72 | 705,700 | — | — |
| 2023-03-20 | $8.52 | $8.52 | 820,600 | — | — |
| 2023-03-17 | $8.52 | $8.52 | 1,308,300 | — | — |
| 2023-03-16 | $8.98 | $8.98 | 996,000 | — | — |
| 2023-03-15 | $8.59 | $8.59 | 1,480,100 | — | — |
| 2023-03-14 | $8.83 | $8.83 | 1,153,700 | — | — |
| 2023-03-13 | $8.84 | $8.84 | 1,769,300 | — | — |
| 2023-03-10 | $9.44 | $9.44 | 1,932,600 | — | — |
| 2023-03-09 | $10.24 | $10.24 | 6,044,400 | — | — |
| 2023-03-08 | $12.80 | $12.80 | 3,245,300 | — | — |
| 2023-03-07 | $13.11 | $13.11 | 1,757,500 | — | — |
| 2023-03-06 | $13.30 | $13.30 | 2,103,100 | — | — |
| 2023-03-03 | $14.18 | $14.18 | 666,600 | — | — |
| 2023-03-02 | $13.94 | $13.94 | 1,002,100 | — | — |
| 2023-03-01 | $13.98 | $13.98 | 786,000 | — | — |
| 2023-02-28 | $14.51 | $14.51 | 1,448,600 | — | — |
| 2023-02-27 | $14.41 | $14.41 | 594,200 | — | — |
| 2023-02-24 | $14.03 | $14.03 | 591,800 | — | — |
| 2023-02-23 | $14.30 | $14.30 | 1,406,500 | — | — |
| 2023-02-22 | $13.71 | $13.71 | 1,552,200 | — | — |
| 2023-02-21 | $13.40 | $13.40 | 1,277,700 | — | — |
| 2023-02-17 | $14.31 | $14.31 | 688,800 | — | — |
| 2023-02-16 | $14.58 | $14.58 | 1,125,900 | — | — |
| 2023-02-15 | $14.90 | $14.90 | 502,300 | — | — |
| 2023-02-14 | $14.38 | $14.38 | 924,300 | — | — |
| 2023-02-13 | $14.26 | $14.26 | 779,800 | — | — |
| 2023-02-10 | $13.88 | $13.88 | 733,700 | — | — |
| 2023-02-09 | $14.07 | $14.07 | 1,046,600 | — | — |
| 2023-02-08 | $14.49 | $14.49 | 1,131,500 | — | — |
| 2023-02-07 | $14.82 | $14.82 | 977,400 | — | — |
| 2023-02-06 | $14.53 | $14.53 | 1,062,600 | — | — |
| 2023-02-03 | $14.54 | $14.54 | 892,400 | — | — |
| 2023-02-02 | $14.58 | $14.58 | 1,237,300 | — | — |
| 2023-02-01 | $14.44 | $14.44 | 1,325,600 | — | — |
| 2023-01-31 | $14.15 | $14.15 | 1,190,400 | — | — |
| 2023-01-30 | $13.90 | $13.90 | 2,145,600 | — | — |
| 2023-01-27 | $13.42 | $13.42 | 843,400 | — | — |
| 2023-01-26 | $13.35 | $13.35 | 1,280,600 | — | — |
| 2023-01-25 | $13.54 | $13.54 | 876,600 | — | — |
| 2023-01-24 | $13.83 | $13.83 | 850,500 | — | — |
| 2023-01-23 | $13.92 | $13.92 | 2,327,100 | — | — |
| 2023-01-20 | $12.92 | $12.92 | 984,400 | — | — |
| 2023-01-19 | $12.32 | $12.32 | 851,200 | — | — |
| 2023-01-18 | $12.52 | $12.52 | 1,422,300 | — | — |
| 2023-01-17 | $13.13 | $13.13 | 1,405,100 | — | — |
| 2023-01-13 | $12.60 | $12.60 | 1,024,600 | — | — |
| 2023-01-12 | $12.87 | $12.87 | 1,435,200 | — | — |
| 2023-01-11 | $12.21 | $12.21 | 978,100 | — | — |
| 2023-01-10 | $11.95 | $11.95 | 1,034,100 | — | — |
| 2023-01-09 | $11.64 | $11.64 | 2,383,100 | — | — |
| 2023-01-06 | $10.24 | $10.24 | 421,400 | — | — |
| 2023-01-05 | $10.30 | $10.30 | 791,700 | — | — |
| 2023-01-04 | $10.09 | $10.09 | 922,600 | — | — |
| 2023-01-03 | $9.40 | $9.40 | 611,700 | — | — |