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
- 2014-06-13 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 | $15.78 | $15.78 | 1,190,200 | — | — |
| 2023-12-28 | $16.00 | $16.00 | 1,544,200 | — | — |
| 2023-12-27 | $17.19 | $17.19 | 1,569,900 | — | — |
| 2023-12-26 | $16.09 | $16.09 | 952,100 | — | — |
| 2023-12-22 | $15.38 | $15.38 | 1,053,400 | — | — |
| 2023-12-21 | $14.79 | $14.79 | 818,300 | — | — |
| 2023-12-20 | $13.59 | $13.59 | 1,375,000 | — | — |
| 2023-12-19 | $13.99 | $13.99 | 802,300 | — | — |
| 2023-12-18 | $13.75 | $13.75 | 708,400 | — | — |
| 2023-12-15 | $13.79 | $13.79 | 998,900 | — | — |
| 2023-12-14 | $13.82 | $13.82 | 981,300 | — | — |
| 2023-12-13 | $13.26 | $13.26 | 986,200 | — | — |
| 2023-12-12 | $12.28 | $12.28 | 510,200 | — | — |
| 2023-12-11 | $12.44 | $12.44 | 937,700 | — | — |
| 2023-12-08 | $13.03 | $13.03 | 1,434,500 | — | — |
| 2023-12-07 | $11.68 | $11.68 | 981,800 | — | — |
| 2023-12-06 | $11.97 | $11.97 | 2,449,000 | — | — |
| 2023-12-05 | $10.65 | $10.65 | 809,400 | — | — |
| 2023-12-04 | $10.87 | $10.87 | 573,800 | — | — |
| 2023-12-01 | $11.07 | $11.07 | 747,000 | — | — |
| 2023-11-30 | $10.48 | $10.48 | 764,700 | — | — |
| 2023-11-29 | $10.82 | $10.82 | 614,400 | — | — |
| 2023-11-28 | $10.93 | $10.93 | 423,900 | — | — |
| 2023-11-27 | $10.84 | $10.84 | 482,900 | — | — |
| 2023-11-24 | $10.73 | $10.73 | 232,000 | — | — |
| 2023-11-22 | $10.71 | $10.71 | 414,200 | — | — |
| 2023-11-21 | $10.53 | $10.53 | 726,300 | — | — |
| 2023-11-20 | $10.98 | $10.98 | 822,400 | — | — |
| 2023-11-17 | $10.64 | $10.64 | 771,200 | — | — |
| 2023-11-16 | $10.08 | $10.08 | 678,800 | — | — |
| 2023-11-15 | $10.35 | $10.35 | 1,242,800 | — | — |
| 2023-11-14 | $9.94 | $9.94 | 838,200 | — | — |
| 2023-11-13 | $9.14 | $9.14 | 486,600 | — | — |
| 2023-11-10 | $9.14 | $9.14 | 541,400 | — | — |
| 2023-11-09 | $8.86 | $8.86 | 803,400 | — | — |
| 2023-11-08 | $9.70 | $9.70 | 791,200 | — | — |
| 2023-11-07 | $9.45 | $9.45 | 976,600 | — | — |
| 2023-11-06 | $9.00 | $9.00 | 843,700 | — | — |
| 2023-11-03 | $9.04 | $9.04 | 1,029,300 | — | — |
| 2023-11-02 | $8.58 | $8.58 | 1,310,900 | — | — |
| 2023-11-01 | $7.71 | $7.71 | 487,100 | — | — |
| 2023-10-31 | $7.72 | $7.72 | 653,400 | — | — |
| 2023-10-30 | $7.52 | $7.52 | 681,100 | — | — |
| 2023-10-27 | $7.52 | $7.52 | 674,600 | — | — |
| 2023-10-26 | $7.74 | $7.74 | 1,052,100 | — | — |
| 2023-10-25 | $8.38 | $8.38 | 1,537,700 | — | — |
| 2023-10-24 | $8.43 | $8.43 | 2,761,300 | — | — |
| 2023-10-23 | $6.67 | $6.67 | 757,700 | — | — |
| 2023-10-20 | $6.90 | $6.90 | 716,600 | — | — |
| 2023-10-19 | $7.18 | $7.18 | 933,200 | — | — |
| 2023-10-18 | $7.13 | $7.13 | 1,183,700 | — | — |
| 2023-10-17 | $8.01 | $8.01 | 806,300 | — | — |
| 2023-10-16 | $8.31 | $8.31 | 541,000 | — | — |
| 2023-10-13 | $8.32 | $8.32 | 553,400 | — | — |
| 2023-10-12 | $8.40 | $8.40 | 987,800 | — | — |
| 2023-10-11 | $8.91 | $8.91 | 1,062,600 | — | — |
| 2023-10-10 | $8.43 | $8.43 | 1,045,500 | — | — |
| 2023-10-09 | $7.79 | $7.79 | 681,200 | — | — |
| 2023-10-06 | $7.85 | $7.85 | 629,700 | — | — |
| 2023-10-05 | $7.57 | $7.57 | 941,400 | — | — |
| 2023-10-04 | $7.33 | $7.33 | 1,047,000 | — | — |
| 2023-10-03 | $7.39 | $7.39 | 663,900 | — | — |
| 2023-10-02 | $7.94 | $7.94 | 1,150,500 | — | — |
| 2023-09-29 | $8.60 | $8.60 | 1,642,800 | — | — |
| 2023-09-28 | $8.32 | $8.32 | 2,394,300 | — | — |
| 2023-09-27 | $8.50 | $8.50 | 3,375,800 | — | — |
| 2023-09-26 | $7.34 | $7.34 | 1,579,900 | — | — |
| 2023-09-25 | $6.85 | $6.85 | 627,500 | — | — |
| 2023-09-22 | $6.70 | $6.70 | 815,400 | — | — |
| 2023-09-21 | $6.36 | $6.36 | 839,500 | — | — |
| 2023-09-20 | $6.47 | $6.47 | 699,900 | — | — |
| 2023-09-19 | $6.62 | $6.62 | 1,142,400 | — | — |
| 2023-09-18 | $5.96 | $5.96 | 1,173,300 | — | — |
| 2023-09-15 | $6.44 | $6.44 | 1,022,300 | — | — |
| 2023-09-14 | $6.34 | $6.34 | 650,000 | — | — |
| 2023-09-13 | $6.26 | $6.26 | 656,700 | — | — |
| 2023-09-12 | $6.34 | $6.34 | 570,900 | — | — |
| 2023-09-11 | $6.30 | $6.30 | 801,700 | — | — |
| 2023-09-08 | $6.33 | $6.33 | 609,100 | — | — |
| 2023-09-07 | $6.51 | $6.51 | 602,300 | — | — |
| 2023-09-06 | $6.22 | $6.22 | 457,200 | — | — |
| 2023-09-05 | $6.19 | $6.19 | 690,900 | — | — |
| 2023-09-01 | $6.36 | $6.36 | 508,100 | — | — |
| 2023-08-31 | $6.09 | $6.09 | 670,800 | — | — |
| 2023-08-30 | $6.20 | $6.20 | 378,500 | — | — |
| 2023-08-29 | $6.20 | $6.20 | 662,100 | — | — |
| 2023-08-28 | $5.78 | $5.78 | 606,800 | — | — |
| 2023-08-25 | $5.55 | $5.55 | 599,300 | — | — |
| 2023-08-24 | $5.64 | $5.64 | 599,600 | — | — |
| 2023-08-23 | $5.75 | $5.75 | 737,200 | — | — |
| 2023-08-22 | $5.57 | $5.57 | 672,700 | — | — |
| 2023-08-21 | $5.83 | $5.83 | 635,000 | — | — |
| 2023-08-18 | $5.74 | $5.74 | 689,300 | — | — |
| 2023-08-17 | $5.91 | $5.91 | 707,800 | — | — |
| 2023-08-16 | $6.05 | $6.05 | 700,900 | — | — |
| 2023-08-15 | $6.28 | $6.28 | 704,000 | — | — |
| 2023-08-14 | $6.66 | $6.66 | 861,000 | — | — |
| 2023-08-11 | $6.35 | $6.35 | 1,737,200 | — | — |
| 2023-08-10 | $6.83 | $6.83 | 795,500 | — | — |
| 2023-08-09 | $6.89 | $6.89 | 854,100 | — | — |
| 2023-08-08 | $6.81 | $6.81 | 1,281,700 | — | — |
| 2023-08-07 | $7.00 | $7.00 | 1,630,100 | — | — |
| 2023-08-04 | $7.84 | $7.84 | 556,000 | — | — |
| 2023-08-03 | $7.47 | $7.47 | 789,900 | — | — |
| 2023-08-02 | $7.43 | $7.43 | 762,600 | — | — |
| 2023-08-01 | $8.18 | $8.18 | 534,500 | — | — |
| 2023-07-31 | $8.34 | $8.34 | 556,700 | — | — |
| 2023-07-28 | $7.99 | $7.99 | 376,700 | — | — |
| 2023-07-27 | $7.77 | $7.77 | 715,200 | — | — |
| 2023-07-26 | $8.02 | $8.02 | 491,800 | — | — |
| 2023-07-25 | $7.90 | $7.90 | 682,200 | — | — |
| 2023-07-24 | $7.90 | $7.90 | 373,300 | — | — |
| 2023-07-21 | $7.92 | $7.92 | 516,200 | — | — |
| 2023-07-20 | $8.27 | $8.27 | 401,100 | — | — |
| 2023-07-19 | $8.35 | $8.35 | 511,400 | — | — |
| 2023-07-18 | $8.26 | $8.26 | 461,400 | — | — |
| 2023-07-17 | $8.67 | $8.67 | 346,700 | — | — |
| 2023-07-14 | $8.31 | $8.31 | 431,200 | — | — |
| 2023-07-13 | $8.83 | $8.83 | 508,200 | — | — |
| 2023-07-12 | $8.52 | $8.52 | 552,900 | — | — |
| 2023-07-11 | $8.56 | $8.56 | 585,000 | — | — |
| 2023-07-10 | $8.40 | $8.40 | 479,300 | — | — |
| 2023-07-07 | $8.03 | $8.03 | 1,245,500 | — | — |
| 2023-07-06 | $7.78 | $7.78 | 727,700 | — | — |
| 2023-07-05 | $8.30 | $8.30 | 674,600 | — | — |
| 2023-07-03 | $8.38 | $8.38 | 409,700 | — | — |
| 2023-06-30 | $7.89 | $7.89 | 607,300 | — | — |
| 2023-06-29 | $7.49 | $7.49 | 582,800 | — | — |
| 2023-06-28 | $7.32 | $7.32 | 544,200 | — | — |
| 2023-06-27 | $7.18 | $7.18 | 626,600 | — | — |
| 2023-06-26 | $7.11 | $7.11 | 656,900 | — | — |
| 2023-06-23 | $7.03 | $7.03 | 2,970,400 | — | — |
| 2023-06-22 | $7.40 | $7.40 | 606,100 | — | — |
| 2023-06-21 | $7.50 | $7.50 | 736,800 | — | — |
| 2023-06-20 | $7.47 | $7.47 | 1,293,800 | — | — |
| 2023-06-16 | $7.98 | $7.98 | 1,667,100 | — | — |
| 2023-06-15 | $8.27 | $8.27 | 1,375,900 | — | — |
| 2023-06-14 | $7.61 | $7.61 | 603,900 | — | — |
| 2023-06-13 | $7.78 | $7.78 | 565,300 | — | — |
| 2023-06-12 | $7.51 | $7.51 | 537,400 | — | — |
| 2023-06-09 | $7.58 | $7.58 | 438,700 | — | — |
| 2023-06-08 | $7.69 | $7.69 | 797,300 | — | — |
| 2023-06-07 | $7.63 | $7.63 | 733,900 | — | — |
| 2023-06-06 | $7.33 | $7.33 | 957,600 | — | — |
| 2023-06-05 | $6.95 | $6.95 | 899,400 | — | — |
| 2023-06-02 | $7.24 | $7.24 | 739,800 | — | — |
| 2023-06-01 | $6.81 | $6.81 | 769,100 | — | — |
| 2023-05-31 | $6.57 | $6.57 | 661,500 | — | — |
| 2023-05-30 | $6.76 | $6.76 | 544,900 | — | — |
| 2023-05-26 | $6.79 | $6.79 | 600,200 | — | — |
| 2023-05-25 | $6.49 | $6.49 | 1,071,900 | — | — |
| 2023-05-24 | $6.73 | $6.73 | 726,600 | — | — |
| 2023-05-23 | $6.88 | $6.88 | 473,400 | — | — |
| 2023-05-22 | $7.33 | $7.33 | 855,700 | — | — |
| 2023-05-19 | $7.19 | $7.19 | 677,100 | — | — |
| 2023-05-18 | $7.45 | $7.45 | 665,800 | — | — |
| 2023-05-17 | $7.55 | $7.55 | 523,000 | — | — |
| 2023-05-16 | $7.49 | $7.49 | 397,600 | — | — |
| 2023-05-15 | $7.87 | $7.87 | 510,000 | — | — |
| 2023-05-12 | $7.64 | $7.64 | 603,100 | — | — |
| 2023-05-11 | $7.43 | $7.43 | 860,200 | — | — |
| 2023-05-10 | $8.08 | $8.08 | 1,065,800 | — | — |
| 2023-05-09 | $8.10 | $8.10 | 1,053,500 | — | — |
| 2023-05-08 | $7.89 | $7.89 | 1,458,700 | — | — |
| 2023-05-05 | $7.43 | $7.43 | 2,230,100 | — | — |
| 2023-05-04 | $7.40 | $7.40 | 2,485,800 | — | — |
| 2023-05-03 | $6.25 | $6.25 | 786,400 | — | — |
| 2023-05-02 | $6.04 | $6.04 | 862,300 | — | — |
| 2023-05-01 | $6.22 | $6.22 | 645,300 | — | — |
| 2023-04-28 | $6.26 | $6.26 | 1,053,500 | — | — |
| 2023-04-27 | $6.05 | $6.05 | 976,900 | — | — |
| 2023-04-26 | $5.59 | $5.59 | 1,152,900 | — | — |
| 2023-04-25 | $5.67 | $5.67 | 1,365,400 | — | — |
| 2023-04-24 | $5.69 | $5.69 | 607,300 | — | — |
| 2023-04-21 | $5.51 | $5.51 | 1,261,600 | — | — |
| 2023-04-20 | $5.65 | $5.65 | 1,035,700 | — | — |
| 2023-04-19 | $5.73 | $5.73 | 1,199,500 | — | — |
| 2023-04-18 | $6.14 | $6.14 | 1,115,400 | — | — |
| 2023-04-17 | $6.16 | $6.16 | 1,830,000 | — | — |
| 2023-04-14 | $5.92 | $5.92 | 1,451,900 | — | — |
| 2023-04-13 | $6.13 | $6.13 | 1,098,200 | — | — |
| 2023-04-12 | $6.05 | $6.05 | 636,900 | — | — |
| 2023-04-11 | $6.44 | $6.44 | 642,500 | — | — |
| 2023-04-10 | $6.48 | $6.48 | 661,000 | — | — |
| 2023-04-06 | $6.44 | $6.44 | 1,059,000 | — | — |
| 2023-04-05 | $6.57 | $6.57 | 892,000 | — | — |
| 2023-04-04 | $7.18 | $7.18 | 1,093,900 | — | — |
| 2023-04-03 | $7.45 | $7.45 | 747,100 | — | — |
| 2023-03-31 | $7.45 | $7.45 | 691,800 | — | — |
| 2023-03-30 | $7.24 | $7.24 | 776,000 | — | — |
| 2023-03-29 | $7.26 | $7.26 | 670,500 | — | — |
| 2023-03-28 | $7.21 | $7.21 | 831,900 | — | — |
| 2023-03-27 | $7.21 | $7.21 | 1,374,700 | — | — |
| 2023-03-24 | $6.86 | $6.86 | 1,901,100 | — | — |
| 2023-03-23 | $7.31 | $7.31 | 848,800 | — | — |
| 2023-03-22 | $7.28 | $7.28 | 1,031,900 | — | — |
| 2023-03-21 | $7.66 | $7.66 | 1,336,300 | — | — |
| 2023-03-20 | $7.46 | $7.46 | 1,675,400 | — | — |
| 2023-03-17 | $6.81 | $6.81 | 5,378,600 | — | — |
| 2023-03-16 | $7.82 | $7.82 | 1,158,500 | — | — |
| 2023-03-15 | $7.80 | $7.80 | 1,681,600 | — | — |
| 2023-03-14 | $7.83 | $7.83 | 1,395,100 | — | — |
| 2023-03-13 | $7.81 | $7.81 | 1,356,100 | — | — |
| 2023-03-10 | $7.80 | $7.80 | 2,391,100 | — | — |
| 2023-03-09 | $9.11 | $9.11 | 1,224,900 | — | — |
| 2023-03-08 | $9.88 | $9.88 | 687,700 | — | — |
| 2023-03-07 | $9.81 | $9.81 | 931,400 | — | — |
| 2023-03-06 | $10.02 | $10.02 | 1,029,300 | — | — |
| 2023-03-03 | $10.43 | $10.43 | 981,900 | — | — |
| 2023-03-02 | $10.06 | $10.06 | 1,382,400 | — | — |
| 2023-03-01 | $10.39 | $10.39 | 1,221,600 | — | — |
| 2023-02-28 | $10.85 | $10.85 | 657,700 | — | — |
| 2023-02-27 | $11.01 | $11.01 | 375,500 | — | — |
| 2023-02-24 | $10.95 | $10.95 | 438,600 | — | — |
| 2023-02-23 | $11.32 | $11.32 | 673,900 | — | — |
| 2023-02-22 | $11.10 | $11.10 | 961,300 | — | — |
| 2023-02-21 | $11.58 | $11.58 | 935,500 | — | — |
| 2023-02-17 | $12.30 | $12.30 | 1,115,000 | — | — |
| 2023-02-16 | $12.78 | $12.78 | 3,359,000 | — | — |
| 2023-02-15 | $11.50 | $11.50 | 1,123,000 | — | — |
| 2023-02-14 | $10.97 | $10.97 | 970,000 | — | — |
| 2023-02-13 | $10.80 | $10.80 | 627,500 | — | — |
| 2023-02-10 | $10.42 | $10.42 | 722,800 | — | — |
| 2023-02-09 | $10.06 | $10.06 | 798,100 | — | — |
| 2023-02-08 | $10.85 | $10.85 | 639,500 | — | — |
| 2023-02-07 | $11.15 | $11.15 | 651,900 | — | — |
| 2023-02-06 | $10.92 | $10.92 | 432,100 | — | — |
| 2023-02-03 | $11.38 | $11.38 | 642,700 | — | — |
| 2023-02-02 | $11.20 | $11.20 | 998,300 | — | — |
| 2023-02-01 | $10.58 | $10.58 | 618,700 | — | — |
| 2023-01-31 | $10.50 | $10.50 | 1,186,900 | — | — |
| 2023-01-30 | $9.67 | $9.67 | 907,700 | — | — |
| 2023-01-27 | $9.76 | $9.76 | 4,225,300 | — | — |
| 2023-01-26 | $10.75 | $10.75 | 751,300 | — | — |
| 2023-01-25 | $10.72 | $10.72 | 631,200 | — | — |
| 2023-01-24 | $10.60 | $10.60 | 481,800 | — | — |
| 2023-01-23 | $10.90 | $10.90 | 1,094,700 | — | — |
| 2023-01-20 | $10.41 | $10.41 | 715,300 | — | — |
| 2023-01-19 | $10.30 | $10.30 | 791,700 | — | — |
| 2023-01-18 | $10.66 | $10.66 | 743,000 | — | — |
| 2023-01-17 | $11.39 | $11.39 | 446,900 | — | — |
| 2023-01-13 | $11.88 | $11.88 | 453,200 | — | — |
| 2023-01-12 | $11.79 | $11.79 | 543,800 | — | — |
| 2023-01-11 | $11.63 | $11.63 | 546,200 | — | — |
| 2023-01-10 | $11.26 | $11.26 | 363,500 | — | — |
| 2023-01-09 | $11.30 | $11.30 | 523,100 | — | — |
| 2023-01-06 | $11.11 | $11.11 | 498,800 | — | — |
| 2023-01-05 | $10.62 | $10.62 | 512,400 | — | — |
| 2023-01-04 | $10.75 | $10.75 | 1,205,500 | — | — |
| 2023-01-03 | $10.10 | $10.10 | 1,324,300 | — | — |