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
- 2014-07-17 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 | $12.00 | $12.00 | 911,900 | — | — |
| 2023-12-28 | $12.86 | $12.86 | 1,104,200 | — | — |
| 2023-12-27 | $12.70 | $12.70 | 627,200 | — | — |
| 2023-12-26 | $12.33 | $12.33 | 661,300 | — | — |
| 2023-12-22 | $11.95 | $11.95 | 783,900 | — | — |
| 2023-12-21 | $11.69 | $11.69 | 729,000 | — | — |
| 2023-12-20 | $10.82 | $10.82 | 890,400 | — | — |
| 2023-12-19 | $11.21 | $11.21 | 1,272,200 | — | — |
| 2023-12-18 | $9.85 | $9.85 | 863,800 | — | — |
| 2023-12-15 | $9.97 | $9.97 | 3,053,100 | — | — |
| 2023-12-14 | $10.86 | $10.86 | 1,864,000 | — | — |
| 2023-12-13 | $10.55 | $10.55 | 1,404,300 | — | — |
| 2023-12-12 | $9.59 | $9.59 | 1,043,000 | — | — |
| 2023-12-11 | $9.65 | $9.65 | 1,211,600 | — | — |
| 2023-12-08 | $9.81 | $9.81 | 790,200 | — | — |
| 2023-12-07 | $9.73 | $9.73 | 886,800 | — | — |
| 2023-12-06 | $9.64 | $9.64 | 2,092,000 | — | — |
| 2023-12-05 | $9.68 | $9.68 | 1,343,800 | — | — |
| 2023-12-04 | $9.87 | $9.87 | 1,362,400 | — | — |
| 2023-12-01 | $9.88 | $9.88 | 1,093,600 | — | — |
| 2023-11-30 | $9.71 | $9.71 | 2,185,700 | — | — |
| 2023-11-29 | $9.76 | $9.76 | 968,800 | — | — |
| 2023-11-28 | $9.76 | $9.76 | 1,087,700 | — | — |
| 2023-11-27 | $9.62 | $9.62 | 1,324,100 | — | — |
| 2023-11-24 | $9.80 | $9.80 | 414,000 | — | — |
| 2023-11-22 | $9.83 | $9.83 | 950,600 | — | — |
| 2023-11-21 | $9.50 | $9.50 | 1,151,900 | — | — |
| 2023-11-20 | $9.68 | $9.68 | 1,408,800 | — | — |
| 2023-11-17 | $9.53 | $9.53 | 1,373,200 | — | — |
| 2023-11-16 | $9.13 | $9.13 | 1,479,500 | — | — |
| 2023-11-15 | $9.04 | $9.04 | 1,552,500 | — | — |
| 2023-11-14 | $8.89 | $8.89 | 2,213,400 | — | — |
| 2023-11-13 | $7.92 | $7.92 | 1,306,700 | — | — |
| 2023-11-10 | $7.41 | $7.41 | 1,116,400 | — | — |
| 2023-11-09 | $7.21 | $7.21 | 3,341,600 | — | — |
| 2023-11-08 | $6.33 | $6.33 | 1,258,900 | — | — |
| 2023-11-07 | $6.63 | $6.63 | 1,446,000 | — | — |
| 2023-11-06 | $6.48 | $6.48 | 1,572,100 | — | — |
| 2023-11-03 | $6.31 | $6.31 | 2,486,300 | — | — |
| 2023-11-02 | $5.95 | $5.95 | 1,707,500 | — | — |
| 2023-11-01 | $5.41 | $5.41 | 895,200 | — | — |
| 2023-10-31 | $5.41 | $5.41 | 1,277,800 | — | — |
| 2023-10-30 | $5.15 | $5.15 | 908,200 | — | — |
| 2023-10-27 | $5.00 | $5.00 | 1,039,100 | — | — |
| 2023-10-26 | $5.04 | $5.04 | 895,700 | — | — |
| 2023-10-25 | $4.90 | $4.90 | 1,236,300 | — | — |
| 2023-10-24 | $5.41 | $5.41 | 1,073,000 | — | — |
| 2023-10-23 | $5.21 | $5.21 | 918,000 | — | — |
| 2023-10-20 | $5.31 | $5.31 | 983,300 | — | — |
| 2023-10-19 | $5.28 | $5.28 | 814,600 | — | — |
| 2023-10-18 | $5.62 | $5.62 | 603,100 | — | — |
| 2023-10-17 | $5.78 | $5.78 | 715,400 | — | — |
| 2023-10-16 | $5.77 | $5.77 | 916,000 | — | — |
| 2023-10-13 | $5.65 | $5.65 | 1,151,300 | — | — |
| 2023-10-12 | $5.33 | $5.33 | 1,256,000 | — | — |
| 2023-10-11 | $5.88 | $5.88 | 1,051,700 | — | — |
| 2023-10-10 | $6.53 | $6.53 | 569,300 | — | — |
| 2023-10-09 | $6.45 | $6.45 | 496,900 | — | — |
| 2023-10-06 | $6.51 | $6.51 | 548,000 | — | — |
| 2023-10-05 | $6.85 | $6.85 | 776,600 | — | — |
| 2023-10-04 | $6.71 | $6.71 | 689,100 | — | — |
| 2023-10-03 | $6.95 | $6.95 | 723,100 | — | — |
| 2023-10-02 | $6.86 | $6.86 | 718,600 | — | — |
| 2023-09-29 | $7.00 | $7.00 | 673,900 | — | — |
| 2023-09-28 | $7.04 | $7.04 | 634,800 | — | — |
| 2023-09-27 | $7.37 | $7.37 | 564,300 | — | — |
| 2023-09-26 | $7.36 | $7.36 | 628,500 | — | — |
| 2023-09-25 | $7.64 | $7.64 | 573,600 | — | — |
| 2023-09-22 | $7.66 | $7.66 | 407,000 | — | — |
| 2023-09-21 | $7.75 | $7.75 | 648,400 | — | — |
| 2023-09-20 | $7.84 | $7.84 | 494,600 | — | — |
| 2023-09-19 | $8.02 | $8.02 | 510,500 | — | — |
| 2023-09-18 | $7.91 | $7.91 | 527,300 | — | — |
| 2023-09-15 | $7.92 | $7.92 | 1,972,800 | — | — |
| 2023-09-14 | $8.20 | $8.20 | 481,400 | — | — |
| 2023-09-13 | $8.40 | $8.40 | 549,500 | — | — |
| 2023-09-12 | $8.50 | $8.50 | 618,800 | — | — |
| 2023-09-11 | $8.33 | $8.33 | 792,300 | — | — |
| 2023-09-08 | $8.17 | $8.17 | 648,300 | — | — |
| 2023-09-07 | $8.26 | $8.26 | 698,000 | — | — |
| 2023-09-06 | $8.81 | $8.81 | 463,200 | — | — |
| 2023-09-05 | $9.14 | $9.14 | 637,800 | — | — |
| 2023-09-01 | $9.73 | $9.73 | 578,600 | — | — |
| 2023-08-31 | $9.31 | $9.31 | 472,000 | — | — |
| 2023-08-30 | $9.31 | $9.31 | 554,400 | — | — |
| 2023-08-29 | $9.18 | $9.18 | 622,400 | — | — |
| 2023-08-28 | $8.86 | $8.86 | 591,500 | — | — |
| 2023-08-25 | $8.73 | $8.73 | 541,500 | — | — |
| 2023-08-24 | $8.71 | $8.71 | 708,200 | — | — |
| 2023-08-23 | $8.77 | $8.77 | 748,500 | — | — |
| 2023-08-22 | $8.38 | $8.38 | 339,500 | — | — |
| 2023-08-21 | $8.62 | $8.62 | 538,400 | — | — |
| 2023-08-18 | $8.41 | $8.41 | 600,000 | — | — |
| 2023-08-17 | $8.47 | $8.47 | 678,800 | — | — |
| 2023-08-16 | $8.74 | $8.74 | 768,200 | — | — |
| 2023-08-15 | $9.66 | $9.66 | 947,100 | — | — |
| 2023-08-14 | $9.35 | $9.35 | 753,300 | — | — |
| 2023-08-11 | $8.90 | $8.90 | 1,118,500 | — | — |
| 2023-08-10 | $9.68 | $9.68 | 1,125,700 | — | — |
| 2023-08-09 | $9.80 | $9.80 | 1,409,700 | — | — |
| 2023-08-08 | $11.04 | $11.04 | 950,100 | — | — |
| 2023-08-07 | $10.80 | $10.80 | 629,100 | — | — |
| 2023-08-04 | $11.10 | $11.10 | 771,600 | — | — |
| 2023-08-03 | $10.73 | $10.73 | 776,800 | — | — |
| 2023-08-02 | $11.26 | $11.26 | 1,503,100 | — | — |
| 2023-08-01 | $10.49 | $10.49 | 737,500 | — | — |
| 2023-07-31 | $10.91 | $10.91 | 819,900 | — | — |
| 2023-07-28 | $11.16 | $11.16 | 666,200 | — | — |
| 2023-07-27 | $10.71 | $10.71 | 947,400 | — | — |
| 2023-07-26 | $11.26 | $11.26 | 1,032,500 | — | — |
| 2023-07-25 | $11.01 | $11.01 | 1,259,700 | — | — |
| 2023-07-24 | $10.41 | $10.41 | 754,500 | — | — |
| 2023-07-21 | $10.63 | $10.63 | 803,800 | — | — |
| 2023-07-20 | $10.03 | $10.03 | 671,400 | — | — |
| 2023-07-19 | $10.28 | $10.28 | 541,100 | — | — |
| 2023-07-18 | $10.31 | $10.31 | 567,400 | — | — |
| 2023-07-17 | $10.12 | $10.12 | 688,600 | — | — |
| 2023-07-14 | $9.77 | $9.77 | 553,400 | — | — |
| 2023-07-13 | $10.11 | $10.11 | 721,900 | — | — |
| 2023-07-12 | $10.44 | $10.44 | 899,600 | — | — |
| 2023-07-11 | $10.34 | $10.34 | 1,811,500 | — | — |
| 2023-07-10 | $9.71 | $9.71 | 1,604,000 | — | — |
| 2023-07-07 | $10.09 | $10.09 | 5,756,600 | — | — |
| 2023-07-06 | $8.37 | $8.37 | 642,600 | — | — |
| 2023-07-05 | $8.57 | $8.57 | 533,600 | — | — |
| 2023-07-03 | $8.49 | $8.49 | 211,500 | — | — |
| 2023-06-30 | $8.50 | $8.50 | 473,000 | — | — |
| 2023-06-29 | $8.56 | $8.56 | 744,100 | — | — |
| 2023-06-28 | $8.77 | $8.77 | 816,800 | — | — |
| 2023-06-27 | $8.67 | $8.67 | 761,400 | — | — |
| 2023-06-26 | $8.40 | $8.40 | 932,800 | — | — |
| 2023-06-23 | $7.88 | $7.88 | 3,003,000 | — | — |
| 2023-06-22 | $7.94 | $7.94 | 424,400 | — | — |
| 2023-06-21 | $8.07 | $8.07 | 740,500 | — | — |
| 2023-06-20 | $8.24 | $8.24 | 1,042,500 | — | — |
| 2023-06-16 | $7.96 | $7.96 | 2,475,100 | — | — |
| 2023-06-15 | $8.26 | $8.26 | 1,002,600 | — | — |
| 2023-06-14 | $7.81 | $7.81 | 965,400 | — | — |
| 2023-06-13 | $8.36 | $8.36 | 896,900 | — | — |
| 2023-06-12 | $8.30 | $8.30 | 691,300 | — | — |
| 2023-06-09 | $7.79 | $7.79 | 575,800 | — | — |
| 2023-06-08 | $8.06 | $8.06 | 770,200 | — | — |
| 2023-06-07 | $8.39 | $8.39 | 629,000 | — | — |
| 2023-06-06 | $8.45 | $8.45 | 619,500 | — | — |
| 2023-06-05 | $7.98 | $7.98 | 670,100 | — | — |
| 2023-06-02 | $8.13 | $8.13 | 519,000 | — | — |
| 2023-06-01 | $8.01 | $8.01 | 470,700 | — | — |
| 2023-05-31 | $7.98 | $7.98 | 574,500 | — | — |
| 2023-05-30 | $7.97 | $7.97 | 598,500 | — | — |
| 2023-05-26 | $7.96 | $7.96 | 521,900 | — | — |
| 2023-05-25 | $8.09 | $8.09 | 688,600 | — | — |
| 2023-05-24 | $8.46 | $8.46 | 676,700 | — | — |
| 2023-05-23 | $8.68 | $8.68 | 687,400 | — | — |
| 2023-05-22 | $8.55 | $8.55 | 716,000 | — | — |
| 2023-05-19 | $7.68 | $7.68 | 562,900 | — | — |
| 2023-05-18 | $7.61 | $7.61 | 705,400 | — | — |
| 2023-05-17 | $7.77 | $7.77 | 665,500 | — | — |
| 2023-05-16 | $7.77 | $7.77 | 983,900 | — | — |
| 2023-05-15 | $8.34 | $8.34 | 743,300 | — | — |
| 2023-05-12 | $8.05 | $8.05 | 1,137,900 | — | — |
| 2023-05-11 | $8.36 | $8.36 | 1,749,300 | — | — |
| 2023-05-10 | $8.59 | $8.59 | 817,800 | — | — |
| 2023-05-09 | $8.53 | $8.53 | 758,500 | — | — |
| 2023-05-08 | $8.21 | $8.21 | 541,700 | — | — |
| 2023-05-05 | $8.39 | $8.39 | 591,200 | — | — |
| 2023-05-04 | $8.61 | $8.61 | 741,300 | — | — |
| 2023-05-03 | $8.52 | $8.52 | 975,800 | — | — |
| 2023-05-02 | $7.91 | $7.91 | 950,200 | — | — |
| 2023-05-01 | $8.30 | $8.30 | 739,700 | — | — |
| 2023-04-28 | $8.09 | $8.09 | 658,000 | — | — |
| 2023-04-27 | $7.78 | $7.78 | 591,600 | — | — |
| 2023-04-26 | $7.80 | $7.80 | 644,000 | — | — |
| 2023-04-25 | $8.00 | $8.00 | 693,600 | — | — |
| 2023-04-24 | $8.44 | $8.44 | 633,500 | — | — |
| 2023-04-21 | $8.69 | $8.69 | 487,800 | — | — |
| 2023-04-20 | $8.63 | $8.63 | 647,200 | — | — |
| 2023-04-19 | $9.03 | $9.03 | 491,700 | — | — |
| 2023-04-18 | $9.07 | $9.07 | 728,800 | — | — |
| 2023-04-17 | $9.36 | $9.36 | 954,500 | — | — |
| 2023-04-14 | $8.88 | $8.88 | 860,300 | — | — |
| 2023-04-13 | $9.46 | $9.46 | 1,244,900 | — | — |
| 2023-04-12 | $8.58 | $8.58 | 779,300 | — | — |
| 2023-04-11 | $8.77 | $8.77 | 742,700 | — | — |
| 2023-04-10 | $8.65 | $8.65 | 630,800 | — | — |
| 2023-04-06 | $8.81 | $8.81 | 793,500 | — | — |
| 2023-04-05 | $8.58 | $8.58 | 662,000 | — | — |
| 2023-04-04 | $8.72 | $8.72 | 865,000 | — | — |
| 2023-04-03 | $8.74 | $8.74 | 1,533,400 | — | — |
| 2023-03-31 | $9.14 | $9.14 | 992,900 | — | — |
| 2023-03-30 | $8.85 | $8.85 | 610,800 | — | — |
| 2023-03-29 | $9.10 | $9.10 | 878,200 | — | — |
| 2023-03-28 | $8.83 | $8.83 | 752,100 | — | — |
| 2023-03-27 | $9.08 | $9.08 | 594,600 | — | — |
| 2023-03-24 | $8.95 | $8.95 | 706,600 | — | — |
| 2023-03-23 | $8.83 | $8.83 | 1,242,000 | — | — |
| 2023-03-22 | $8.88 | $8.88 | 992,100 | — | — |
| 2023-03-21 | $9.42 | $9.42 | 846,000 | — | — |
| 2023-03-20 | $9.22 | $9.22 | 991,500 | — | — |
| 2023-03-17 | $9.28 | $9.28 | 2,267,800 | — | — |
| 2023-03-16 | $9.66 | $9.66 | 841,900 | — | — |
| 2023-03-15 | $9.88 | $9.88 | 855,500 | — | — |
| 2023-03-14 | $9.84 | $9.84 | 1,249,700 | — | — |
| 2023-03-13 | $9.79 | $9.79 | 1,540,300 | — | — |
| 2023-03-10 | $9.53 | $9.53 | 1,895,800 | — | — |
| 2023-03-09 | $10.04 | $10.04 | 1,975,300 | — | — |
| 2023-03-08 | $10.69 | $10.69 | 1,544,600 | — | — |
| 2023-03-07 | $10.61 | $10.61 | 2,204,000 | — | — |
| 2023-03-06 | $10.65 | $10.65 | 5,310,200 | — | — |
| 2023-03-03 | $8.97 | $8.97 | 10,346,400 | — | — |
| 2023-03-02 | $10.77 | $10.77 | 14,114,800 | — | — |
| 2023-03-01 | $16.00 | $16.00 | 1,325,600 | — | — |
| 2023-02-28 | $16.82 | $16.82 | 2,145,800 | — | — |
| 2023-02-27 | $14.71 | $14.71 | 829,000 | — | — |
| 2023-02-24 | $14.45 | $14.45 | 861,900 | — | — |
| 2023-02-23 | $14.32 | $14.32 | 704,600 | — | — |
| 2023-02-22 | $14.01 | $14.01 | 1,131,800 | — | — |
| 2023-02-21 | $13.46 | $13.46 | 1,495,100 | — | — |
| 2023-02-17 | $15.60 | $15.60 | 645,300 | — | — |
| 2023-02-16 | $15.57 | $15.57 | 744,700 | — | — |
| 2023-02-15 | $15.69 | $15.69 | 580,500 | — | — |
| 2023-02-14 | $15.32 | $15.32 | 479,500 | — | — |
| 2023-02-13 | $15.06 | $15.06 | 673,600 | — | — |
| 2023-02-10 | $15.30 | $15.30 | 745,800 | — | — |
| 2023-02-09 | $15.51 | $15.51 | 723,300 | — | — |
| 2023-02-08 | $15.74 | $15.74 | 886,600 | — | — |
| 2023-02-07 | $16.56 | $16.56 | 877,100 | — | — |
| 2023-02-06 | $16.26 | $16.26 | 586,600 | — | — |
| 2023-02-03 | $16.54 | $16.54 | 944,000 | — | — |
| 2023-02-02 | $17.61 | $17.61 | 1,428,400 | — | — |
| 2023-02-01 | $15.66 | $15.66 | 962,800 | — | — |
| 2023-01-31 | $14.94 | $14.94 | 591,900 | — | — |
| 2023-01-30 | $14.65 | $14.65 | 670,400 | — | — |
| 2023-01-27 | $15.28 | $15.28 | 443,300 | — | — |
| 2023-01-26 | $15.20 | $15.20 | 669,300 | — | — |
| 2023-01-25 | $15.03 | $15.03 | 571,600 | — | — |
| 2023-01-24 | $15.16 | $15.16 | 818,000 | — | — |
| 2023-01-23 | $15.05 | $15.05 | 924,800 | — | — |
| 2023-01-20 | $14.33 | $14.33 | 854,300 | — | — |
| 2023-01-19 | $13.69 | $13.69 | 692,500 | — | — |
| 2023-01-18 | $14.14 | $14.14 | 1,109,800 | — | — |
| 2023-01-17 | $14.19 | $14.19 | 653,200 | — | — |
| 2023-01-13 | $14.24 | $14.24 | 1,181,200 | — | — |
| 2023-01-12 | $13.90 | $13.90 | 1,139,000 | — | — |
| 2023-01-11 | $13.68 | $13.68 | 1,180,900 | — | — |
| 2023-01-10 | $12.64 | $12.64 | 1,142,800 | — | — |
| 2023-01-09 | $11.87 | $11.87 | 1,005,000 | — | — |
| 2023-01-06 | $11.24 | $11.24 | 1,116,700 | — | — |
| 2023-01-05 | $11.07 | $11.07 | 782,500 | — | — |
| 2023-01-04 | $11.44 | $11.44 | 884,800 | — | — |
| 2023-01-03 | $11.10 | $11.10 | 1,016,400 | — | — |