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
- 2020-10-19 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 | $15.60 | $16.26 | 721,400 | — | — |
| 2023-12-28 | $15.85 | $16.52 | 1,493,200 | — | — |
| 2023-12-27 | $15.99 | $16.66 | 5,618,100 | — | — |
| 2023-12-26 | $13.51 | $14.08 | 520,300 | — | — |
| 2023-12-22 | $13.53 | $14.10 | 656,500 | — | — |
| 2023-12-21 | $13.10 | $13.65 | 1,159,600 | — | — |
| 2023-12-20 | $13.16 | $13.72 | 770,100 | — | — |
| 2023-12-19 | $13.59 | $14.16 | 949,800 | — | — |
| 2023-12-18 | $13.41 | $13.98 | 1,204,200 | — | — |
| 2023-12-15 | $13.18 | $13.74 | 1,218,700 | — | — |
| 2023-12-14 | $13.56 | $14.13 | 1,159,800 | — | — |
| 2023-12-13 | $13.92 | $14.51 | 1,160,800 | — | — |
| 2023-12-12 | $13.71 | $14.29 | 583,200 | — | — |
| 2023-12-11 | $13.60 | $14.17 | 1,469,800 | — | — |
| 2023-12-08 | $13.40 | $13.97 | 353,800 | — | — |
| 2023-12-07 | $13.45 | $14.02 | 315,800 | — | — |
| 2023-12-06 | $13.38 | $13.94 | 476,800 | — | — |
| 2023-12-05 | $13.54 | $14.11 | 558,300 | — | — |
| 2023-12-04 | $13.81 | $14.39 | 596,300 | — | — |
| 2023-12-01 | $13.88 | $14.47 | 532,700 | — | — |
| 2023-11-30 | $13.89 | $14.48 | 583,000 | — | — |
| 2023-11-29 | $13.62 | $14.19 | 769,000 | — | — |
| 2023-11-28 | $13.60 | $14.17 | 743,300 | — | — |
| 2023-11-27 | $13.90 | $14.49 | 561,300 | — | — |
| 2023-11-24 | $14.30 | $14.90 | 374,500 | — | — |
| 2023-11-22 | $14.42 | $15.03 | 519,900 | — | — |
| 2023-11-21 | $13.91 | $14.50 | 766,600 | — | — |
| 2023-11-20 | $14.23 | $14.83 | 1,946,300 | — | — |
| 2023-11-17 | $13.27 | $13.83 | 357,800 | — | — |
| 2023-11-16 | $13.13 | $13.68 | 255,100 | — | — |
| 2023-11-15 | $13.32 | $13.88 | 389,200 | — | — |
| 2023-11-14 | $13.76 | $14.34 | 542,200 | — | — |
| 2023-11-13 | $13.66 | $14.24 | 421,600 | — | — |
| 2023-11-10 | $13.61 | $14.18 | 1,621,100 | — | — |
| 2023-11-09 | $13.03 | $13.58 | 593,500 | — | — |
| 2023-11-08 | $13.23 | $13.72 | 636,400 | — | — |
| 2023-11-07 | $13.29 | $13.78 | 312,300 | — | — |
| 2023-11-06 | $13.26 | $13.75 | 469,300 | — | — |
| 2023-11-03 | $13.23 | $13.72 | 498,500 | — | — |
| 2023-11-02 | $12.78 | $13.26 | 651,100 | — | — |
| 2023-11-01 | $12.52 | $12.99 | 541,800 | — | — |
| 2023-10-31 | $12.44 | $12.90 | 450,900 | — | — |
| 2023-10-30 | $12.35 | $12.81 | 453,600 | — | — |
| 2023-10-27 | $12.29 | $12.75 | 397,000 | — | — |
| 2023-10-26 | $12.33 | $12.79 | 485,300 | — | — |
| 2023-10-25 | $12.22 | $12.68 | 509,500 | — | — |
| 2023-10-24 | $12.39 | $12.85 | 501,600 | — | — |
| 2023-10-23 | $12.39 | $12.85 | 440,400 | — | — |
| 2023-10-20 | $12.38 | $12.84 | 308,500 | — | — |
| 2023-10-19 | $12.53 | $13.00 | 476,500 | — | — |
| 2023-10-18 | $12.77 | $13.25 | 289,300 | — | — |
| 2023-10-17 | $12.93 | $13.41 | 303,300 | — | — |
| 2023-10-16 | $12.95 | $13.43 | 468,400 | — | — |
| 2023-10-13 | $12.98 | $13.46 | 456,500 | — | — |
| 2023-10-12 | $12.99 | $13.47 | 379,300 | — | — |
| 2023-10-11 | $13.46 | $13.96 | 280,700 | — | — |
| 2023-10-10 | $13.23 | $13.72 | 498,300 | — | — |
| 2023-10-09 | $12.87 | $13.35 | 401,800 | — | — |
| 2023-10-06 | $13.00 | $13.48 | 354,400 | — | — |
| 2023-10-05 | $13.00 | $13.48 | 433,600 | — | — |
| 2023-10-04 | $12.94 | $13.42 | 554,300 | — | — |
| 2023-10-03 | $13.08 | $13.57 | 725,300 | — | — |
| 2023-10-02 | $13.67 | $14.18 | 669,200 | — | — |
| 2023-09-29 | $14.00 | $14.52 | 843,800 | — | — |
| 2023-09-28 | $13.85 | $14.37 | 621,100 | — | — |
| 2023-09-27 | $14.14 | $14.67 | 766,400 | — | — |
| 2023-09-26 | $14.36 | $14.89 | 628,500 | — | — |
| 2023-09-25 | $14.29 | $14.82 | 377,300 | — | — |
| 2023-09-22 | $14.39 | $14.93 | 410,400 | — | — |
| 2023-09-21 | $14.26 | $14.79 | 665,400 | — | — |
| 2023-09-20 | $14.52 | $15.06 | 368,300 | — | — |
| 2023-09-19 | $14.78 | $15.33 | 683,900 | — | — |
| 2023-09-18 | $14.55 | $15.09 | 576,300 | — | — |
| 2023-09-15 | $14.85 | $15.40 | 948,200 | — | — |
| 2023-09-14 | $15.45 | $16.03 | 762,900 | — | — |
| 2023-09-13 | $15.88 | $16.47 | 1,164,500 | — | — |
| 2023-09-12 | $16.13 | $16.73 | 930,700 | — | — |
| 2023-09-11 | $16.35 | $16.96 | 2,693,800 | — | — |
| 2023-09-08 | $15.91 | $16.50 | 8,284,900 | — | — |
| 2023-09-07 | $13.87 | $14.39 | 382,600 | — | — |
| 2023-09-06 | $13.55 | $14.05 | 214,000 | — | — |
| 2023-09-05 | $13.47 | $13.97 | 386,400 | — | — |
| 2023-09-01 | $13.83 | $14.35 | 180,500 | — | — |
| 2023-08-31 | $13.77 | $14.28 | 178,600 | — | — |
| 2023-08-30 | $13.88 | $14.40 | 195,500 | — | — |
| 2023-08-29 | $13.90 | $14.42 | 188,600 | — | — |
| 2023-08-28 | $13.72 | $14.23 | 206,500 | — | — |
| 2023-08-25 | $13.68 | $14.19 | 229,900 | — | — |
| 2023-08-24 | $13.36 | $13.86 | 251,100 | — | — |
| 2023-08-23 | $13.35 | $13.85 | 179,800 | — | — |
| 2023-08-22 | $13.24 | $13.73 | 158,000 | — | — |
| 2023-08-21 | $13.07 | $13.56 | 197,600 | — | — |
| 2023-08-18 | $12.99 | $13.47 | 308,000 | — | — |
| 2023-08-17 | $13.39 | $13.89 | 423,600 | — | — |
| 2023-08-16 | $13.85 | $14.37 | 369,800 | — | — |
| 2023-08-15 | $14.07 | $14.59 | 599,200 | — | — |
| 2023-08-14 | $14.21 | $14.74 | 1,145,800 | — | — |
| 2023-08-11 | $13.93 | $14.45 | 1,125,100 | — | — |
| 2023-08-10 | $14.38 | $14.92 | 1,498,100 | — | — |
| 2023-08-09 | $13.65 | $14.16 | 543,400 | — | — |
| 2023-08-08 | $13.64 | $14.15 | 470,300 | — | — |
| 2023-08-07 | $13.91 | $14.43 | 375,200 | — | — |
| 2023-08-04 | $13.81 | $14.32 | 397,400 | — | — |
| 2023-08-03 | $13.70 | $14.21 | 349,900 | — | — |
| 2023-08-02 | $13.53 | $14.03 | 695,400 | — | — |
| 2023-08-01 | $13.89 | $14.41 | 858,100 | — | — |
| 2023-07-31 | $13.48 | $13.98 | 728,900 | — | — |
| 2023-07-28 | $13.58 | $14.09 | 667,000 | — | — |
| 2023-07-27 | $13.14 | $13.63 | 884,000 | — | — |
| 2023-07-26 | $13.38 | $13.88 | 592,600 | — | — |
| 2023-07-25 | $13.01 | $13.49 | 431,900 | — | — |
| 2023-07-24 | $12.79 | $13.27 | 411,800 | — | — |
| 2023-07-21 | $12.54 | $13.01 | 358,500 | — | — |
| 2023-07-20 | $12.60 | $13.07 | 572,500 | — | — |
| 2023-07-19 | $12.25 | $12.71 | 546,900 | — | — |
| 2023-07-18 | $12.23 | $12.69 | 287,000 | — | — |
| 2023-07-17 | $12.34 | $12.80 | 324,300 | — | — |
| 2023-07-14 | $11.95 | $12.40 | 247,300 | — | — |
| 2023-07-13 | $12.17 | $12.62 | 817,500 | — | — |
| 2023-07-12 | $12.05 | $12.50 | 441,900 | — | — |
| 2023-07-11 | $12.02 | $12.47 | 423,700 | — | — |
| 2023-07-10 | $12.14 | $12.59 | 221,100 | — | — |
| 2023-07-07 | $12.24 | $12.70 | 270,800 | — | — |
| 2023-07-06 | $12.12 | $12.57 | 345,100 | — | — |
| 2023-07-05 | $12.36 | $12.82 | 590,500 | — | — |
| 2023-07-03 | $12.38 | $12.84 | 244,800 | — | — |
| 2023-06-30 | $12.18 | $12.63 | 470,700 | — | — |
| 2023-06-29 | $12.01 | $12.46 | 516,800 | — | — |
| 2023-06-28 | $11.91 | $12.35 | 523,900 | — | — |
| 2023-06-27 | $12.16 | $12.61 | 603,800 | — | — |
| 2023-06-26 | $12.19 | $12.64 | 440,800 | — | — |
| 2023-06-23 | $12.35 | $12.81 | 580,900 | — | — |
| 2023-06-22 | $12.68 | $13.15 | 524,000 | — | — |
| 2023-06-21 | $12.66 | $13.13 | 419,400 | — | — |
| 2023-06-20 | $12.94 | $13.42 | 1,080,400 | — | — |
| 2023-06-16 | $12.67 | $13.14 | 845,800 | — | — |
| 2023-06-15 | $12.67 | $13.14 | 725,000 | — | — |
| 2023-06-14 | $12.74 | $13.21 | 919,600 | — | — |
| 2023-06-13 | $13.05 | $13.54 | 551,100 | — | — |
| 2023-06-12 | $13.03 | $13.52 | 345,400 | — | — |
| 2023-06-09 | $13.15 | $13.64 | 360,000 | — | — |
| 2023-06-08 | $13.20 | $13.69 | 304,100 | — | — |
| 2023-06-07 | $13.28 | $13.77 | 339,500 | — | — |
| 2023-06-06 | $13.47 | $13.97 | 567,900 | — | — |
| 2023-06-05 | $13.29 | $13.78 | 397,000 | — | — |
| 2023-06-02 | $13.41 | $13.91 | 554,900 | — | — |
| 2023-06-01 | $13.52 | $14.02 | 770,500 | — | — |
| 2023-05-31 | $13.26 | $13.75 | 331,300 | — | — |
| 2023-05-30 | $13.14 | $13.63 | 349,800 | — | — |
| 2023-05-26 | $13.52 | $14.02 | 306,500 | — | — |
| 2023-05-25 | $13.46 | $13.96 | 480,800 | — | — |
| 2023-05-24 | $13.11 | $13.53 | 549,100 | — | — |
| 2023-05-23 | $13.55 | $13.99 | 643,000 | — | — |
| 2023-05-22 | $13.06 | $13.48 | 1,314,200 | — | — |
| 2023-05-19 | $13.52 | $13.96 | 511,700 | — | — |
| 2023-05-18 | $13.82 | $14.27 | 505,600 | — | — |
| 2023-05-17 | $13.75 | $14.19 | 465,900 | — | — |
| 2023-05-16 | $13.70 | $14.14 | 770,500 | — | — |
| 2023-05-15 | $13.65 | $14.09 | 679,800 | — | — |
| 2023-05-12 | $13.45 | $13.88 | 539,000 | — | — |
| 2023-05-11 | $13.45 | $13.88 | 462,500 | — | — |
| 2023-05-10 | $13.60 | $14.04 | 724,100 | — | — |
| 2023-05-09 | $13.69 | $14.13 | 601,400 | — | — |
| 2023-05-08 | $13.57 | $14.01 | 552,500 | — | — |
| 2023-05-05 | $13.42 | $13.85 | 597,500 | — | — |
| 2023-05-04 | $13.12 | $13.54 | 989,400 | — | — |
| 2023-05-03 | $13.47 | $13.90 | 774,600 | — | — |
| 2023-05-02 | $13.01 | $13.43 | 333,700 | — | — |
| 2023-05-01 | $13.30 | $13.73 | 283,800 | — | — |
| 2023-04-28 | $13.32 | $13.75 | 447,100 | — | — |
| 2023-04-27 | $12.95 | $13.37 | 325,800 | — | — |
| 2023-04-26 | $12.83 | $13.24 | 523,100 | — | — |
| 2023-04-25 | $12.60 | $13.01 | 550,400 | — | — |
| 2023-04-24 | $12.89 | $13.31 | 241,800 | — | — |
| 2023-04-21 | $12.98 | $13.40 | 305,700 | — | — |
| 2023-04-20 | $12.86 | $13.27 | 939,100 | — | — |
| 2023-04-19 | $12.66 | $13.07 | 511,200 | — | — |
| 2023-04-18 | $12.51 | $12.91 | 589,500 | — | — |
| 2023-04-17 | $12.62 | $13.03 | 882,500 | — | — |
| 2023-04-14 | $12.68 | $13.09 | 657,800 | — | — |
| 2023-04-13 | $12.66 | $13.07 | 533,300 | — | — |
| 2023-04-12 | $12.55 | $12.95 | 1,076,000 | — | — |
| 2023-04-11 | $12.50 | $12.90 | 917,300 | — | — |
| 2023-04-10 | $12.76 | $13.17 | 1,144,300 | — | — |
| 2023-04-06 | $12.27 | $12.67 | 2,241,800 | — | — |
| 2023-04-05 | $11.73 | $12.11 | 1,156,800 | — | — |
| 2023-04-04 | $11.69 | $12.07 | 2,636,700 | — | — |
| 2023-04-03 | $11.06 | $11.42 | 5,108,600 | — | — |
| 2023-03-31 | $11.06 | $11.42 | 16,396,800 | — | — |
| 2023-03-30 | $7.22 | $7.45 | 367,700 | — | — |
| 2023-03-29 | $7.09 | $7.32 | 300,300 | — | — |
| 2023-03-28 | $7.18 | $7.41 | 821,500 | — | — |
| 2023-03-27 | $7.23 | $7.46 | 282,100 | — | — |
| 2023-03-24 | $7.08 | $7.31 | 348,500 | — | — |
| 2023-03-23 | $7.03 | $7.26 | 436,400 | — | — |
| 2023-03-22 | $7.09 | $7.32 | 773,900 | — | — |
| 2023-03-21 | $6.96 | $7.18 | 857,700 | — | — |
| 2023-03-20 | $6.64 | $6.85 | 607,800 | — | — |
| 2023-03-17 | $6.75 | $6.97 | 899,300 | — | — |
| 2023-03-16 | $7.03 | $7.26 | 3,574,500 | — | — |
| 2023-03-15 | $7.67 | $7.92 | 491,000 | — | — |
| 2023-03-14 | $7.81 | $8.06 | 178,800 | — | — |
| 2023-03-13 | $7.75 | $8.00 | 395,500 | — | — |
| 2023-03-10 | $7.90 | $8.15 | 343,100 | — | — |
| 2023-03-09 | $8.05 | $8.31 | 296,000 | — | — |
| 2023-03-08 | $8.21 | $8.47 | 295,200 | — | — |
| 2023-03-07 | $8.15 | $8.41 | 500,300 | — | — |
| 2023-03-06 | $8.41 | $8.68 | 493,900 | — | — |
| 2023-03-03 | $8.27 | $8.54 | 193,800 | — | — |
| 2023-03-02 | $8.29 | $8.56 | 1,341,200 | — | — |
| 2023-03-01 | $8.14 | $8.40 | 402,200 | — | — |
| 2023-02-28 | $8.15 | $8.41 | 1,332,600 | — | — |
| 2023-02-27 | $8.14 | $8.40 | 887,700 | — | — |
| 2023-02-24 | $8.04 | $8.30 | 215,500 | — | — |
| 2023-02-23 | $8.11 | $8.37 | 120,200 | — | — |
| 2023-02-22 | $8.03 | $8.29 | 221,900 | — | — |
| 2023-02-21 | $8.06 | $8.32 | 193,200 | — | — |
| 2023-02-17 | $8.25 | $8.52 | 182,000 | — | — |
| 2023-02-16 | $8.27 | $8.54 | 185,300 | — | — |
| 2023-02-15 | $8.36 | $8.63 | 262,100 | — | — |
| 2023-02-14 | $8.36 | $8.63 | 375,900 | — | — |
| 2023-02-13 | $8.34 | $8.61 | 275,300 | — | — |
| 2023-02-10 | $8.25 | $8.52 | 248,900 | — | — |
| 2023-02-09 | $8.24 | $8.51 | 191,000 | — | — |
| 2023-02-08 | $8.37 | $8.64 | 386,100 | — | — |
| 2023-02-07 | $8.39 | $8.66 | 451,100 | — | — |
| 2023-02-06 | $8.45 | $8.72 | 328,500 | — | — |
| 2023-02-03 | $8.58 | $8.86 | 325,700 | — | — |
| 2023-02-02 | $8.91 | $9.20 | 223,100 | — | — |
| 2023-02-01 | $9.10 | $9.39 | 271,000 | — | — |
| 2023-01-31 | $9.13 | $9.42 | 188,300 | — | — |
| 2023-01-30 | $9.15 | $9.45 | 152,800 | — | — |
| 2023-01-27 | $9.03 | $9.32 | 128,200 | — | — |
| 2023-01-26 | $9.22 | $9.52 | 272,900 | — | — |
| 2023-01-25 | $9.34 | $9.64 | 297,400 | — | — |
| 2023-01-24 | $9.24 | $9.54 | 283,700 | — | — |
| 2023-01-23 | $9.13 | $9.42 | 264,000 | — | — |
| 2023-01-20 | $8.88 | $9.17 | 92,100 | — | — |
| 2023-01-19 | $8.73 | $9.01 | 83,400 | — | — |
| 2023-01-18 | $8.84 | $9.13 | 170,600 | — | — |
| 2023-01-17 | $8.92 | $9.21 | 119,600 | — | — |
| 2023-01-13 | $9.13 | $9.42 | 175,200 | — | — |
| 2023-01-12 | $9.17 | $9.47 | 156,600 | — | — |
| 2023-01-11 | $9.22 | $9.52 | 193,600 | — | — |
| 2023-01-10 | $9.08 | $9.37 | 229,000 | — | — |
| 2023-01-09 | $8.69 | $8.97 | 300,200 | — | — |
| 2023-01-06 | $8.70 | $8.98 | 152,400 | — | — |
| 2023-01-05 | $8.53 | $8.81 | 74,000 | — | — |
| 2023-01-04 | $8.48 | $8.75 | 71,600 | — | — |
| 2023-01-03 | $8.35 | $8.62 | 131,100 | — | — |