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
- 2013-06-13 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 | $12.42 | $14.77 | 2,466,900 | — | — |
| 2023-12-28 | $12.52 | $14.89 | 2,580,800 | — | — |
| 2023-12-27 | $12.43 | $14.79 | 2,875,400 | — | — |
| 2023-12-26 | $12.47 | $14.83 | 3,238,000 | — | — |
| 2023-12-22 | $12.45 | $14.81 | 2,284,900 | — | — |
| 2023-12-21 | $12.48 | $14.85 | 2,864,600 | — | — |
| 2023-12-20 | $12.29 | $14.62 | 4,822,500 | — | — |
| 2023-12-19 | $12.66 | $15.06 | 3,308,200 | — | — |
| 2023-12-18 | $12.56 | $14.94 | 3,170,800 | — | — |
| 2023-12-15 | $12.52 | $14.89 | 13,826,000 | — | — |
| 2023-12-14 | $12.64 | $15.04 | 9,038,200 | — | — |
| 2023-12-13 | $12.19 | $14.50 | 4,704,500 | — | — |
| 2023-12-12 | $11.91 | $14.17 | 8,828,200 | — | — |
| 2023-12-11 | $11.78 | $14.01 | 2,646,000 | — | — |
| 2023-12-08 | $11.62 | $13.82 | 3,307,400 | — | — |
| 2023-12-07 | $11.66 | $13.87 | 2,853,800 | — | — |
| 2023-12-06 | $11.55 | $13.74 | 3,088,400 | — | — |
| 2023-12-05 | $11.52 | $13.70 | 4,213,400 | — | — |
| 2023-12-04 | $11.86 | $14.11 | 5,173,100 | — | — |
| 2023-12-01 | $11.58 | $13.78 | 4,145,800 | — | — |
| 2023-11-30 | $11.40 | $13.56 | 4,903,900 | — | — |
| 2023-11-29 | $11.34 | $13.49 | 3,465,000 | — | — |
| 2023-11-28 | $11.31 | $13.45 | 4,349,300 | — | — |
| 2023-11-27 | $11.23 | $13.36 | 3,960,400 | — | — |
| 2023-11-24 | $11.36 | $13.51 | 2,484,500 | — | — |
| 2023-11-22 | $11.04 | $13.13 | 3,798,300 | — | — |
| 2023-11-21 | $10.86 | $12.92 | 4,137,500 | — | — |
| 2023-11-20 | $10.93 | $13.00 | 4,965,600 | — | — |
| 2023-11-17 | $11.06 | $13.16 | 4,581,500 | — | — |
| 2023-11-16 | $10.82 | $12.87 | 4,692,600 | — | — |
| 2023-11-15 | $10.83 | $12.88 | 5,099,700 | — | — |
| 2023-11-14 | $10.81 | $12.86 | 8,688,200 | — | — |
| 2023-11-13 | $9.87 | $11.74 | 3,271,600 | — | — |
| 2023-11-10 | $9.79 | $11.65 | 2,216,400 | — | — |
| 2023-11-09 | $9.77 | $11.62 | 6,873,600 | — | — |
| 2023-11-08 | $10.03 | $11.93 | 6,366,900 | — | — |
| 2023-11-07 | $9.91 | $11.79 | 4,166,600 | — | — |
| 2023-11-06 | $9.85 | $11.72 | 7,034,300 | — | — |
| 2023-11-03 | $9.81 | $11.67 | 5,064,500 | — | — |
| 2023-11-02 | $9.63 | $11.46 | 5,349,300 | — | — |
| 2023-11-01 | $9.32 | $11.09 | 6,314,800 | — | — |
| 2023-10-31 | $9.37 | $11.15 | 3,717,400 | — | — |
| 2023-10-30 | $9.23 | $10.98 | 7,604,600 | — | — |
| 2023-10-27 | $9.14 | $10.87 | 4,744,200 | — | — |
| 2023-10-26 | $9.38 | $11.16 | 5,269,000 | — | — |
| 2023-10-25 | $9.67 | $11.50 | 5,503,200 | — | — |
| 2023-10-24 | $9.63 | $11.46 | 4,571,500 | — | — |
| 2023-10-23 | $9.44 | $11.23 | 5,412,700 | — | — |
| 2023-10-20 | $9.49 | $11.29 | 6,256,300 | — | — |
| 2023-10-19 | $9.63 | $11.46 | 6,775,800 | — | — |
| 2023-10-18 | $9.77 | $11.62 | 4,859,200 | — | — |
| 2023-10-17 | $9.95 | $11.84 | 4,152,200 | — | — |
| 2023-10-16 | $9.75 | $11.60 | 5,920,300 | — | — |
| 2023-10-13 | $9.67 | $11.50 | 5,633,500 | — | — |
| 2023-10-12 | $9.43 | $11.22 | 7,677,200 | — | — |
| 2023-10-11 | $9.91 | $11.79 | 9,887,800 | — | — |
| 2023-10-10 | $10.39 | $12.36 | 3,890,800 | — | — |
| 2023-10-09 | $10.47 | $12.45 | 3,528,300 | — | — |
| 2023-10-06 | $10.55 | $12.55 | 8,185,200 | — | — |
| 2023-10-05 | $10.30 | $12.25 | 6,256,800 | — | — |
| 2023-10-04 | $10.31 | $12.26 | 8,964,600 | — | — |
| 2023-10-03 | $10.30 | $12.25 | 7,550,000 | — | — |
| 2023-10-02 | $10.74 | $12.78 | 6,227,600 | — | — |
| 2023-09-29 | $10.97 | $13.05 | 6,228,400 | — | — |
| 2023-09-28 | $11.14 | $13.25 | 23,279,500 | — | — |
| 2023-09-27 | $11.02 | $13.11 | 9,170,600 | — | — |
| 2023-09-26 | $11.58 | $13.78 | 7,162,400 | — | — |
| 2023-09-25 | $11.79 | $14.03 | 3,237,400 | — | — |
| 2023-09-22 | $11.87 | $14.12 | 4,302,800 | — | — |
| 2023-09-21 | $12.27 | $14.60 | 5,333,400 | — | — |
| 2023-09-20 | $11.98 | $14.25 | 4,895,800 | — | — |
| 2023-09-19 | $11.47 | $13.64 | 3,999,200 | — | — |
| 2023-09-18 | $11.59 | $13.79 | 4,611,700 | — | — |
| 2023-09-15 | $11.91 | $14.17 | 9,805,700 | — | — |
| 2023-09-14 | $11.48 | $13.66 | 3,016,400 | — | — |
| 2023-09-13 | $11.27 | $13.41 | 3,336,000 | — | — |
| 2023-09-12 | $11.41 | $13.57 | 3,011,700 | — | — |
| 2023-09-11 | $11.63 | $13.83 | 3,755,800 | — | — |
| 2023-09-08 | $11.31 | $13.45 | 5,455,700 | — | — |
| 2023-09-07 | $11.36 | $13.51 | 3,335,800 | — | — |
| 2023-09-06 | $11.16 | $13.28 | 2,478,400 | — | — |
| 2023-09-05 | $11.16 | $13.28 | 4,078,600 | — | — |
| 2023-09-01 | $11.57 | $13.76 | 2,583,800 | — | — |
| 2023-08-31 | $11.56 | $13.75 | 2,569,200 | — | — |
| 2023-08-30 | $11.55 | $13.74 | 2,808,300 | — | — |
| 2023-08-29 | $11.56 | $13.75 | 2,604,000 | — | — |
| 2023-08-28 | $11.26 | $13.39 | 3,792,900 | — | — |
| 2023-08-25 | $11.02 | $13.11 | 3,761,200 | — | — |
| 2023-08-24 | $11.04 | $13.13 | 3,261,800 | — | — |
| 2023-08-23 | $11.25 | $13.38 | 6,336,700 | — | — |
| 2023-08-22 | $10.72 | $12.75 | 8,051,100 | — | — |
| 2023-08-21 | $10.97 | $13.05 | 9,174,100 | — | — |
| 2023-08-18 | $11.28 | $13.42 | 5,735,500 | — | — |
| 2023-08-17 | $11.15 | $13.26 | 2,985,600 | — | — |
| 2023-08-16 | $11.45 | $13.62 | 2,298,900 | — | — |
| 2023-08-15 | $11.66 | $13.87 | 2,263,000 | — | — |
| 2023-08-14 | $11.87 | $14.12 | 3,856,500 | — | — |
| 2023-08-11 | $11.72 | $13.94 | 1,918,700 | — | — |
| 2023-08-10 | $11.82 | $14.06 | 2,397,500 | — | — |
| 2023-08-09 | $11.70 | $13.92 | 3,355,300 | — | — |
| 2023-08-08 | $11.95 | $14.22 | 2,819,400 | — | — |
| 2023-08-07 | $12.20 | $14.51 | 2,255,500 | — | — |
| 2023-08-04 | $12.07 | $14.36 | 3,943,300 | — | — |
| 2023-08-03 | $12.08 | $14.37 | 2,284,900 | — | — |
| 2023-08-02 | $12.12 | $14.42 | 3,380,400 | — | — |
| 2023-08-01 | $11.71 | $13.93 | 3,187,100 | — | — |
| 2023-07-31 | $12.04 | $14.32 | 2,489,900 | — | — |
| 2023-07-28 | $11.98 | $14.25 | 2,740,200 | — | — |
| 2023-07-27 | $11.61 | $13.81 | 6,192,700 | — | — |
| 2023-07-26 | $12.41 | $14.76 | 3,608,300 | — | — |
| 2023-07-25 | $12.55 | $14.93 | 5,160,200 | — | — |
| 2023-07-24 | $12.13 | $14.43 | 3,843,300 | — | — |
| 2023-07-21 | $12.05 | $14.33 | 4,483,300 | — | — |
| 2023-07-20 | $11.95 | $14.22 | 3,877,500 | — | — |
| 2023-07-19 | $12.33 | $14.67 | 3,521,500 | — | — |
| 2023-07-18 | $12.47 | $14.83 | 2,554,100 | — | — |
| 2023-07-17 | $12.37 | $14.72 | 2,843,700 | — | — |
| 2023-07-14 | $12.22 | $14.54 | 3,458,400 | — | — |
| 2023-07-13 | $12.36 | $14.70 | 6,476,700 | — | — |
| 2023-07-12 | $12.56 | $14.94 | 7,076,700 | — | — |
| 2023-07-11 | $13.01 | $15.48 | 4,952,900 | — | — |
| 2023-07-10 | $13.10 | $15.58 | 8,799,200 | — | — |
| 2023-07-07 | $12.45 | $14.81 | 4,961,700 | — | — |
| 2023-07-06 | $12.22 | $14.54 | 7,729,700 | — | — |
| 2023-07-05 | $12.52 | $14.89 | 8,926,600 | — | — |
| 2023-07-03 | $12.42 | $14.77 | 2,557,800 | — | — |
| 2023-06-30 | $12.29 | $14.62 | 2,132,800 | — | — |
| 2023-06-29 | $12.26 | $14.58 | 2,995,400 | — | — |
| 2023-06-28 | $12.21 | $14.52 | 3,909,000 | — | — |
| 2023-06-27 | $12.44 | $14.80 | 3,226,600 | — | — |
| 2023-06-26 | $12.25 | $14.57 | 3,326,600 | — | — |
| 2023-06-23 | $12.22 | $14.54 | 3,412,900 | — | — |
| 2023-06-22 | $12.38 | $14.73 | 3,846,800 | — | — |
| 2023-06-21 | $12.48 | $14.85 | 4,207,400 | — | — |
| 2023-06-20 | $12.21 | $14.52 | 4,861,300 | — | — |
| 2023-06-16 | $12.44 | $14.80 | 6,694,600 | — | — |
| 2023-06-15 | $12.45 | $14.81 | 6,479,800 | — | — |
| 2023-06-14 | $12.00 | $14.28 | 4,239,200 | — | — |
| 2023-06-13 | $12.09 | $14.38 | 6,704,500 | — | — |
| 2023-06-12 | $12.00 | $14.28 | 3,279,900 | — | — |
| 2023-06-09 | $11.81 | $14.05 | 4,319,800 | — | — |
| 2023-06-08 | $11.80 | $14.04 | 3,421,400 | — | — |
| 2023-06-07 | $11.62 | $13.82 | 4,756,600 | — | — |
| 2023-06-06 | $11.88 | $14.13 | 5,657,200 | — | — |
| 2023-06-05 | $11.32 | $13.47 | 5,253,300 | — | — |
| 2023-06-02 | $11.55 | $13.74 | 6,728,600 | — | — |
| 2023-06-01 | $10.99 | $13.07 | 5,126,900 | — | — |
| 2023-05-31 | $10.84 | $12.90 | 6,790,100 | — | — |
| 2023-05-30 | $11.03 | $13.12 | 4,499,900 | — | — |
| 2023-05-26 | $11.03 | $13.12 | 5,216,300 | — | — |
| 2023-05-25 | $10.97 | $13.05 | 5,719,600 | — | — |
| 2023-05-24 | $10.76 | $12.80 | 7,396,400 | — | — |
| 2023-05-23 | $10.96 | $13.04 | 4,328,500 | — | — |
| 2023-05-22 | $11.12 | $13.23 | 3,534,000 | — | — |
| 2023-05-19 | $11.24 | $13.37 | 4,881,200 | — | — |
| 2023-05-18 | $11.33 | $13.48 | 3,893,300 | — | — |
| 2023-05-17 | $11.30 | $13.44 | 2,923,100 | — | — |
| 2023-05-16 | $11.19 | $13.31 | 5,044,500 | — | — |
| 2023-05-15 | $11.34 | $13.49 | 5,360,700 | — | — |
| 2023-05-12 | $11.23 | $13.36 | 4,643,600 | — | — |
| 2023-05-11 | $11.25 | $13.38 | 7,734,300 | — | — |
| 2023-05-10 | $11.66 | $13.87 | 5,351,000 | — | — |
| 2023-05-09 | $11.72 | $13.94 | 9,771,500 | — | — |
| 2023-05-08 | $12.11 | $14.41 | 6,820,900 | — | — |
| 2023-05-05 | $12.10 | $14.39 | 5,103,700 | — | — |
| 2023-05-04 | $11.67 | $13.88 | 4,245,500 | — | — |
| 2023-05-03 | $11.93 | $14.19 | 11,658,100 | — | — |
| 2023-05-02 | $11.81 | $14.05 | 6,527,100 | — | — |
| 2023-05-01 | $11.81 | $14.05 | 3,697,900 | — | — |
| 2023-04-28 | $11.87 | $14.12 | 3,514,200 | — | — |
| 2023-04-27 | $11.74 | $13.97 | 4,772,400 | — | — |
| 2023-04-26 | $11.66 | $13.87 | 3,625,100 | — | — |
| 2023-04-25 | $11.90 | $14.16 | 5,778,600 | — | — |
| 2023-04-24 | $12.04 | $14.32 | 4,972,500 | — | — |
| 2023-04-21 | $12.30 | $14.63 | 5,440,400 | — | — |
| 2023-04-20 | $12.53 | $14.91 | 4,314,900 | — | — |
| 2023-04-19 | $12.42 | $14.77 | 4,157,300 | — | — |
| 2023-04-18 | $12.53 | $14.91 | 6,499,600 | — | — |
| 2023-04-17 | $12.19 | $14.50 | 3,888,400 | — | — |
| 2023-04-14 | $12.26 | $14.58 | 4,288,300 | — | — |
| 2023-04-13 | $12.18 | $14.49 | 4,022,400 | — | — |
| 2023-04-12 | $12.09 | $14.38 | 4,960,100 | — | — |
| 2023-04-11 | $11.84 | $14.08 | 2,992,800 | — | — |
| 2023-04-10 | $11.77 | $14.00 | 3,206,600 | — | — |
| 2023-04-06 | $11.64 | $13.85 | 6,087,600 | — | — |
| 2023-04-05 | $11.69 | $13.91 | 6,012,000 | — | — |
| 2023-04-04 | $11.97 | $14.24 | 3,750,000 | — | — |
| 2023-04-03 | $12.12 | $14.42 | 3,965,200 | — | — |
| 2023-03-31 | $12.06 | $14.35 | 3,772,800 | — | — |
| 2023-03-30 | $11.95 | $14.22 | 3,273,300 | — | — |
| 2023-03-29 | $11.89 | $14.14 | 2,652,500 | — | — |
| 2023-03-28 | $11.78 | $14.01 | 3,904,400 | — | — |
| 2023-03-27 | $11.71 | $13.93 | 4,936,200 | — | — |
| 2023-03-24 | $11.60 | $13.80 | 3,865,800 | — | — |
| 2023-03-23 | $11.44 | $13.61 | 6,125,000 | — | — |
| 2023-03-22 | $11.22 | $13.35 | 6,078,000 | — | — |
| 2023-03-21 | $11.29 | $13.43 | 4,654,200 | — | — |
| 2023-03-20 | $11.07 | $13.17 | 5,696,900 | — | — |
| 2023-03-17 | $10.87 | $12.93 | 8,071,500 | — | — |
| 2023-03-16 | $11.00 | $13.09 | 5,690,600 | — | — |
| 2023-03-15 | $10.78 | $12.82 | 8,192,600 | — | — |
| 2023-03-14 | $10.98 | $13.06 | 6,940,900 | — | — |
| 2023-03-13 | $10.71 | $12.74 | 11,136,300 | — | — |
| 2023-03-10 | $10.72 | $12.75 | 7,340,800 | — | — |
| 2023-03-09 | $11.02 | $13.11 | 4,707,800 | — | — |
| 2023-03-08 | $11.32 | $13.47 | 4,262,200 | — | — |
| 2023-03-07 | $11.35 | $13.50 | 5,786,700 | — | — |
| 2023-03-06 | $11.53 | $13.72 | 4,647,400 | — | — |
| 2023-03-03 | $11.58 | $13.78 | 3,280,200 | — | — |
| 2023-03-02 | $11.51 | $13.69 | 5,215,300 | — | — |
| 2023-03-01 | $11.31 | $13.45 | 4,488,400 | — | — |
| 2023-02-28 | $11.30 | $13.44 | 6,319,700 | — | — |
| 2023-02-27 | $11.21 | $13.34 | 4,922,400 | — | — |
| 2023-02-24 | $11.15 | $13.26 | 4,300,300 | — | — |
| 2023-02-23 | $11.38 | $13.54 | 5,093,800 | — | — |
| 2023-02-22 | $11.18 | $13.30 | 9,181,000 | — | — |
| 2023-02-21 | $11.09 | $13.19 | 6,665,200 | — | — |
| 2023-02-17 | $11.05 | $13.14 | 6,416,600 | — | — |
| 2023-02-16 | $11.23 | $13.36 | 6,402,300 | — | — |
| 2023-02-15 | $11.39 | $13.55 | 7,661,600 | — | — |
| 2023-02-14 | $11.27 | $13.41 | 13,730,100 | — | — |
| 2023-02-13 | $11.17 | $13.29 | 12,569,600 | — | — |
| 2023-02-10 | $10.41 | $12.38 | 6,336,500 | — | — |
| 2023-02-09 | $10.33 | $12.29 | 6,875,400 | — | — |
| 2023-02-08 | $10.16 | $12.09 | 8,129,600 | — | — |
| 2023-02-07 | $10.35 | $12.31 | 7,672,500 | — | — |
| 2023-02-06 | $10.16 | $12.09 | 6,011,900 | — | — |
| 2023-02-03 | $10.22 | $12.16 | 7,216,800 | — | — |
| 2023-02-02 | $10.39 | $12.36 | 9,271,100 | — | — |
| 2023-02-01 | $10.25 | $12.19 | 6,256,700 | — | — |
| 2023-01-31 | $9.96 | $11.85 | 4,789,300 | — | — |
| 2023-01-30 | $9.83 | $11.69 | 3,848,800 | — | — |
| 2023-01-27 | $9.86 | $11.73 | 3,985,000 | — | — |
| 2023-01-26 | $9.96 | $11.85 | 5,315,100 | — | — |
| 2023-01-25 | $9.85 | $11.72 | 4,566,300 | — | — |
| 2023-01-24 | $9.79 | $11.65 | 4,509,700 | — | — |
| 2023-01-23 | $9.57 | $11.38 | 3,873,100 | — | — |
| 2023-01-20 | $9.52 | $11.32 | 3,872,600 | — | — |
| 2023-01-19 | $9.35 | $11.12 | 4,012,200 | — | — |
| 2023-01-18 | $9.42 | $11.21 | 5,518,000 | — | — |
| 2023-01-17 | $9.52 | $11.32 | 4,285,600 | — | — |
| 2023-01-13 | $9.51 | $11.31 | 4,828,200 | — | — |
| 2023-01-12 | $9.42 | $11.21 | 6,465,300 | — | — |
| 2023-01-11 | $9.29 | $11.05 | 6,436,600 | — | — |
| 2023-01-10 | $9.45 | $11.24 | 5,401,200 | — | — |
| 2023-01-09 | $9.38 | $11.16 | 8,051,600 | — | — |
| 2023-01-06 | $9.20 | $10.94 | 6,321,300 | — | — |
| 2023-01-05 | $8.98 | $10.68 | 7,738,100 | — | — |
| 2023-01-04 | $9.04 | $10.75 | 8,729,200 | — | — |
| 2023-01-03 | $8.77 | $10.43 | 9,223,900 | — | — |