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
- 2021-03-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $13.82 | $14.11 | 154,800 |
| 2023-12-28 | $13.91 | $14.20 | 202,900 |
| 2023-12-27 | $14.00 | $14.29 | 204,600 |
| 2023-12-26 | $13.99 | $14.28 | 177,200 |
| 2023-12-22 | $13.89 | $14.18 | 256,100 |
| 2023-12-21 | $13.72 | $14.01 | 428,300 |
| 2023-12-20 | $13.60 | $13.88 | 389,500 |
| 2023-12-19 | $13.81 | $14.10 | 301,800 |
| 2023-12-18 | $13.51 | $13.79 | 472,700 |
| 2023-12-15 | $13.03 | $13.30 | 644,900 |
| 2023-12-14 | $13.60 | $13.88 | 765,200 |
| 2023-12-13 | $13.12 | $13.39 | 1,186,300 |
| 2023-12-12 | $12.12 | $12.37 | 271,700 |
| 2023-12-11 | $12.16 | $12.41 | 502,300 |
| 2023-12-08 | $12.27 | $12.53 | 686,600 |
| 2023-12-07 | $12.47 | $12.73 | 579,800 |
| 2023-12-06 | $12.55 | $12.81 | 732,900 |
| 2023-12-05 | $12.94 | $13.21 | 548,800 |
| 2023-12-04 | $12.92 | $13.19 | 324,700 |
| 2023-12-01 | $13.38 | $13.66 | 712,900 |
| 2023-11-30 | $13.20 | $13.48 | 753,900 |
| 2023-11-29 | $13.54 | $13.82 | 740,900 |
| 2023-11-28 | $13.94 | $14.23 | 612,000 |
| 2023-11-27 | $13.66 | $13.95 | 644,300 |
| 2023-11-24 | $13.57 | $13.85 | 386,900 |
| 2023-11-22 | $13.22 | $13.50 | 582,600 |
| 2023-11-21 | $13.08 | $13.35 | 621,600 |
| 2023-11-20 | $13.26 | $13.54 | 316,000 |
| 2023-11-17 | $13.40 | $13.68 | 661,700 |
| 2023-11-16 | $13.60 | $13.88 | 814,300 |
| 2023-11-15 | $12.93 | $13.20 | 188,400 |
| 2023-11-14 | $12.90 | $13.17 | 727,500 |
| 2023-11-13 | $12.78 | $13.05 | 421,100 |
| 2023-11-10 | $12.85 | $13.12 | 1,127,900 |
| 2023-11-09 | $12.63 | $12.89 | 945,000 |
| 2023-11-08 | $12.56 | $12.82 | 672,500 |
| 2023-11-07 | $12.55 | $12.81 | 298,900 |
| 2023-11-06 | $12.04 | $12.29 | 874,300 |
| 2023-11-03 | $12.21 | $12.47 | 621,600 |
| 2023-11-02 | $11.66 | $11.90 | 224,900 |
| 2023-11-01 | $11.18 | $11.41 | 518,500 |
| 2023-10-31 | $10.82 | $11.05 | 585,100 |
| 2023-10-30 | $10.83 | $11.06 | 502,100 |
| 2023-10-27 | $11.16 | $11.39 | 681,900 |
| 2023-10-26 | $11.70 | $11.94 | 770,900 |
| 2023-10-25 | $10.99 | $11.22 | 335,200 |
| 2023-10-24 | $11.36 | $11.60 | 461,900 |
| 2023-10-23 | $11.52 | $11.76 | 437,800 |
| 2023-10-20 | $10.90 | $11.13 | 376,000 |
| 2023-10-19 | $10.92 | $11.15 | 516,500 |
| 2023-10-18 | $10.73 | $10.95 | 887,800 |
| 2023-10-17 | $11.54 | $11.78 | 389,500 |
| 2023-10-16 | $11.72 | $11.96 | 507,300 |
| 2023-10-13 | $11.50 | $11.74 | 431,700 |
| 2023-10-12 | $11.80 | $12.05 | 135,800 |
| 2023-10-11 | $12.04 | $12.29 | 354,600 |
| 2023-10-10 | $11.93 | $12.18 | 371,400 |
| 2023-10-09 | $11.31 | $11.55 | 618,200 |
| 2023-10-06 | $11.42 | $11.66 | 736,000 |
| 2023-10-05 | $11.29 | $11.53 | 354,400 |
| 2023-10-04 | $11.37 | $11.61 | 635,900 |
| 2023-10-03 | $11.20 | $11.43 | 704,400 |
| 2023-10-02 | $11.85 | $12.10 | 607,800 |
| 2023-09-29 | $12.18 | $12.43 | 846,000 |
| 2023-09-28 | $12.08 | $12.33 | 1,045,500 |
| 2023-09-27 | $11.43 | $11.67 | 1,092,400 |
| 2023-09-26 | $11.30 | $11.54 | 293,500 |
| 2023-09-25 | $11.41 | $11.65 | 281,000 |
| 2023-09-22 | $11.65 | $11.89 | 511,200 |
| 2023-09-21 | $11.81 | $12.06 | 508,600 |
| 2023-09-20 | $12.44 | $12.70 | 380,800 |
| 2023-09-19 | $12.27 | $12.53 | 310,600 |
| 2023-09-18 | $12.56 | $12.82 | 189,100 |
| 2023-09-15 | $12.67 | $12.93 | 432,900 |
| 2023-09-14 | $12.91 | $13.18 | 668,700 |
| 2023-09-13 | $13.05 | $13.32 | 468,700 |
| 2023-09-12 | $12.91 | $13.18 | 987,200 |
| 2023-09-11 | $12.34 | $12.60 | 779,600 |
| 2023-09-08 | $12.30 | $12.56 | 459,100 |
| 2023-09-07 | $12.31 | $12.57 | 400,700 |
| 2023-09-06 | $12.49 | $12.75 | 1,230,900 |
| 2023-09-05 | $12.75 | $13.02 | 1,196,100 |
| 2023-09-01 | $11.91 | $12.16 | 1,455,900 |
| 2023-08-31 | $11.71 | $11.95 | 1,200,000 |
| 2023-08-30 | $12.14 | $12.39 | 458,000 |
| 2023-08-29 | $12.29 | $12.55 | 532,200 |
| 2023-08-28 | $12.49 | $12.75 | 605,600 |
| 2023-08-25 | $12.71 | $12.98 | 380,700 |
| 2023-08-24 | $13.17 | $13.45 | 201,100 |
| 2023-08-23 | $13.49 | $13.77 | 394,800 |
| 2023-08-22 | $13.16 | $13.43 | 397,500 |
| 2023-08-21 | $13.25 | $13.53 | 453,900 |
| 2023-08-18 | $13.53 | $13.81 | 227,000 |
| 2023-08-17 | $13.09 | $13.36 | 533,100 |
| 2023-08-16 | $13.10 | $13.37 | 326,000 |
| 2023-08-15 | $13.23 | $13.51 | 474,300 |
| 2023-08-14 | $13.28 | $13.56 | 485,500 |
| 2023-08-11 | $13.80 | $14.09 | 819,000 |
| 2023-08-10 | $14.22 | $14.52 | 370,900 |
| 2023-08-09 | $14.04 | $14.33 | 354,700 |
| 2023-08-08 | $14.46 | $14.76 | 300,900 |
| 2023-08-07 | $14.24 | $14.54 | 807,600 |
| 2023-08-04 | $14.08 | $14.37 | 707,200 |
| 2023-08-03 | $14.20 | $14.50 | 383,000 |
| 2023-08-02 | $14.23 | $14.53 | 331,800 |
| 2023-08-01 | $14.28 | $14.58 | 454,400 |
| 2023-07-31 | $14.36 | $14.66 | 469,900 |
| 2023-07-28 | $13.98 | $14.27 | 711,800 |
| 2023-07-27 | $14.12 | $14.41 | 788,100 |
| 2023-07-26 | $13.63 | $13.91 | 675,900 |
| 2023-07-25 | $13.36 | $13.64 | 482,800 |
| 2023-07-24 | $13.58 | $13.86 | 291,900 |
| 2023-07-21 | $13.09 | $13.36 | 343,000 |
| 2023-07-20 | $12.72 | $12.99 | 403,700 |
| 2023-07-19 | $12.70 | $12.97 | 667,900 |
| 2023-07-18 | $13.10 | $13.37 | 725,900 |
| 2023-07-17 | $13.34 | $13.62 | 726,900 |
| 2023-07-14 | $13.21 | $13.49 | 643,300 |
| 2023-07-13 | $13.59 | $13.87 | 879,000 |
| 2023-07-12 | $13.88 | $14.17 | 512,400 |
| 2023-07-11 | $13.88 | $14.17 | 530,800 |
| 2023-07-10 | $14.14 | $14.44 | 409,100 |
| 2023-07-07 | $14.52 | $14.82 | 870,100 |
| 2023-07-06 | $13.88 | $14.17 | 610,400 |
| 2023-07-05 | $14.20 | $14.50 | 506,100 |
| 2023-07-03 | $14.22 | $14.52 | 203,700 |
| 2023-06-30 | $14.41 | $14.71 | 715,000 |
| 2023-06-29 | $13.84 | $14.13 | 484,500 |
| 2023-06-28 | $13.67 | $13.96 | 804,000 |
| 2023-06-27 | $13.68 | $13.97 | 1,659,300 |
| 2023-06-26 | $14.61 | $14.92 | 582,900 |
| 2023-06-23 | $15.00 | $15.31 | 2,104,300 |
| 2023-06-22 | $14.04 | $14.33 | 1,743,200 |
| 2023-06-21 | $14.05 | $14.34 | 1,428,800 |
| 2023-06-20 | $13.87 | $14.16 | 1,102,800 |
| 2023-06-16 | $13.98 | $14.27 | 1,378,500 |
| 2023-06-15 | $14.74 | $15.05 | 2,633,800 |
| 2023-06-14 | $14.22 | $14.52 | 1,889,700 |
| 2023-06-13 | $13.58 | $13.86 | 1,985,700 |
| 2023-06-12 | $14.02 | $14.31 | 2,094,200 |
| 2023-06-09 | $13.22 | $13.50 | 1,341,200 |
| 2023-06-08 | $12.79 | $13.06 | 333,400 |
| 2023-06-07 | $12.92 | $13.19 | 1,630,300 |
| 2023-06-06 | $12.81 | $13.08 | 3,075,400 |
| 2023-06-05 | $11.32 | $11.56 | 737,100 |
| 2023-06-02 | $11.60 | $11.84 | 500,700 |
| 2023-06-01 | $10.94 | $11.17 | 511,500 |
| 2023-05-31 | $10.67 | $10.89 | 979,900 |
| 2023-05-30 | $11.08 | $11.31 | 1,353,800 |
| 2023-05-26 | $11.39 | $11.63 | 644,800 |
| 2023-05-25 | $11.59 | $11.83 | 769,100 |
| 2023-05-24 | $11.40 | $11.64 | 603,700 |
| 2023-05-23 | $11.70 | $11.94 | 587,400 |
| 2023-05-22 | $12.15 | $12.40 | 732,600 |
| 2023-05-19 | $11.75 | $12.00 | 1,288,800 |
| 2023-05-18 | $11.41 | $11.65 | 435,400 |
| 2023-05-17 | $11.32 | $11.56 | 320,600 |
| 2023-05-16 | $11.36 | $11.60 | 436,600 |
| 2023-05-15 | $12.00 | $12.25 | 311,700 |
| 2023-05-12 | $11.76 | $12.01 | 234,200 |
| 2023-05-11 | $11.79 | $12.04 | 488,400 |
| 2023-05-10 | $11.81 | $12.06 | 609,500 |
| 2023-05-09 | $11.68 | $11.92 | 1,026,900 |
| 2023-05-08 | $11.16 | $11.39 | 763,800 |
| 2023-05-05 | $10.61 | $10.83 | 827,600 |
| 2023-05-04 | $11.51 | $11.75 | 749,200 |
| 2023-05-03 | $11.54 | $11.78 | 1,270,400 |
| 2023-05-02 | $11.77 | $12.02 | 436,700 |
| 2023-05-01 | $12.14 | $12.39 | 191,000 |
| 2023-04-28 | $12.27 | $12.53 | 428,500 |
| 2023-04-27 | $12.33 | $12.54 | 322,800 |
| 2023-04-26 | $12.44 | $12.65 | 535,300 |
| 2023-04-25 | $12.27 | $12.47 | 407,300 |
| 2023-04-24 | $12.85 | $13.06 | 368,500 |
| 2023-04-21 | $12.78 | $12.99 | 204,800 |
| 2023-04-20 | $12.84 | $13.05 | 912,300 |
| 2023-04-19 | $12.72 | $12.93 | 1,167,600 |
| 2023-04-18 | $13.21 | $13.43 | 696,000 |
| 2023-04-17 | $13.51 | $13.74 | 722,600 |
| 2023-04-14 | $13.48 | $13.70 | 1,431,800 |
| 2023-04-13 | $14.10 | $14.34 | 876,900 |
| 2023-04-12 | $14.67 | $14.91 | 798,300 |
| 2023-04-11 | $14.73 | $14.98 | 491,800 |
| 2023-04-10 | $13.80 | $14.03 | 468,400 |
| 2023-04-06 | $13.61 | $13.84 | 1,366,100 |
| 2023-04-05 | $13.89 | $14.12 | 1,463,900 |
| 2023-04-04 | $14.47 | $14.71 | 302,000 |
| 2023-04-03 | $14.73 | $14.98 | 866,500 |
| 2023-03-31 | $15.40 | $15.66 | 608,100 |
| 2023-03-30 | $15.69 | $15.95 | 953,200 |
| 2023-03-29 | $15.03 | $15.28 | 888,800 |
| 2023-03-28 | $14.91 | $15.16 | 234,300 |
| 2023-03-27 | $14.63 | $14.87 | 849,400 |
| 2023-03-24 | $14.24 | $14.48 | 1,050,600 |
| 2023-03-23 | $14.45 | $14.69 | 1,205,700 |
| 2023-03-22 | $14.53 | $14.77 | 1,008,300 |
| 2023-03-21 | $15.40 | $15.66 | 707,800 |
| 2023-03-20 | $15.31 | $15.57 | 923,400 |
| 2023-03-17 | $15.19 | $15.44 | 1,674,800 |
| 2023-03-16 | $15.68 | $15.94 | 376,200 |
| 2023-03-15 | $16.01 | $16.28 | 287,300 |
| 2023-03-14 | $15.79 | $16.05 | 351,100 |
| 2023-03-13 | $15.79 | $16.05 | 553,800 |
| 2023-03-10 | $16.28 | $16.55 | 579,800 |
| 2023-03-09 | $17.34 | $17.63 | 363,800 |
| 2023-03-08 | $17.65 | $17.94 | 279,500 |
| 2023-03-07 | $17.07 | $17.35 | 556,300 |
| 2023-03-06 | $17.17 | $17.46 | 151,500 |
| 2023-03-03 | $16.91 | $17.19 | 262,200 |
| 2023-03-02 | $16.92 | $17.20 | 286,400 |
| 2023-03-01 | $17.04 | $17.32 | 356,700 |
| 2023-02-28 | $17.49 | $17.78 | 943,700 |
| 2023-02-27 | $17.75 | $18.05 | 403,000 |
| 2023-02-24 | $18.14 | $18.44 | 259,800 |
| 2023-02-23 | $18.36 | $18.67 | 115,400 |
| 2023-02-22 | $18.24 | $18.54 | 247,500 |
| 2023-02-21 | $18.30 | $18.61 | 126,900 |
| 2023-02-17 | $18.46 | $18.77 | 367,300 |
| 2023-02-16 | $18.21 | $18.51 | 440,600 |
| 2023-02-15 | $18.31 | $18.62 | 295,200 |
| 2023-02-14 | $17.66 | $17.95 | 162,000 |
| 2023-02-13 | $17.88 | $18.18 | 159,300 |
| 2023-02-10 | $17.85 | $18.15 | 150,400 |
| 2023-02-09 | $17.42 | $17.71 | 292,100 |
| 2023-02-08 | $17.86 | $18.16 | 315,400 |
| 2023-02-07 | $17.99 | $18.29 | 284,500 |
| 2023-02-06 | $18.59 | $18.90 | 178,800 |
| 2023-02-03 | $18.56 | $18.87 | 226,000 |
| 2023-02-02 | $19.29 | $19.61 | 142,100 |
| 2023-02-01 | $19.43 | $19.75 | 436,900 |
| 2023-01-31 | $19.29 | $19.61 | 600,300 |
| 2023-01-30 | $20.25 | $20.59 | 252,100 |
| 2023-01-27 | $20.58 | $20.92 | 142,600 |
| 2023-01-26 | $20.69 | $21.03 | 152,000 |
| 2023-01-25 | $20.80 | $21.15 | 126,900 |
| 2023-01-24 | $20.44 | $20.78 | 185,000 |
| 2023-01-23 | $19.45 | $19.77 | 106,400 |
| 2023-01-20 | $19.17 | $19.49 | 136,800 |
| 2023-01-19 | $19.41 | $19.73 | 116,000 |
| 2023-01-18 | $19.68 | $20.01 | 238,800 |
| 2023-01-17 | $19.68 | $20.01 | 200,700 |
| 2023-01-13 | $19.50 | $19.83 | 235,000 |
| 2023-01-12 | $19.59 | $19.92 | 386,000 |
| 2023-01-11 | $19.14 | $19.46 | 227,900 |
| 2023-01-10 | $18.50 | $18.81 | 164,000 |
| 2023-01-09 | $18.21 | $18.51 | 144,200 |
| 2023-01-06 | $18.23 | $18.53 | 172,800 |
| 2023-01-05 | $17.71 | $18.01 | 254,000 |
| 2023-01-04 | $17.57 | $17.86 | 169,500 |
| 2023-01-03 | $16.95 | $17.23 | 429,100 |