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
- 2021-06-23 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 | $12.04 | $12.04 | 1,067,700 | — | — |
| 2023-12-28 | $12.22 | $12.22 | 2,137,000 | — | — |
| 2023-12-27 | $12.04 | $12.04 | 2,549,900 | — | — |
| 2023-12-26 | $11.94 | $11.94 | 1,220,700 | — | — |
| 2023-12-22 | $11.87 | $11.87 | 1,615,600 | — | — |
| 2023-12-21 | $11.97 | $11.97 | 3,040,900 | — | — |
| 2023-12-20 | $11.70 | $11.70 | 2,248,400 | — | — |
| 2023-12-19 | $11.84 | $11.84 | 2,928,100 | — | — |
| 2023-12-18 | $11.48 | $11.48 | 2,663,900 | — | — |
| 2023-12-15 | $11.22 | $11.22 | 3,357,000 | — | — |
| 2023-12-14 | $11.38 | $11.38 | 5,955,200 | — | — |
| 2023-12-13 | $11.47 | $11.47 | 4,563,600 | — | — |
| 2023-12-12 | $11.27 | $11.27 | 4,283,400 | — | — |
| 2023-12-11 | $11.13 | $11.13 | 11,626,900 | — | — |
| 2023-12-08 | $11.26 | $11.26 | 7,165,900 | — | — |
| 2023-12-07 | $11.11 | $11.11 | 24,759,000 | — | — |
| 2023-12-06 | $16.70 | $16.70 | 2,637,800 | — | — |
| 2023-12-05 | $16.73 | $16.73 | 2,075,400 | — | — |
| 2023-12-04 | $16.41 | $16.41 | 1,612,800 | — | — |
| 2023-12-01 | $16.34 | $16.34 | 2,075,800 | — | — |
| 2023-11-30 | $15.68 | $15.68 | 2,284,800 | — | — |
| 2023-11-29 | $15.36 | $15.36 | 1,399,900 | — | — |
| 2023-11-28 | $15.25 | $15.25 | 1,007,200 | — | — |
| 2023-11-27 | $15.64 | $15.64 | 1,826,100 | — | — |
| 2023-11-24 | $15.19 | $15.19 | 672,500 | — | — |
| 2023-11-22 | $15.17 | $15.17 | 910,300 | — | — |
| 2023-11-21 | $15.11 | $15.11 | 871,700 | — | — |
| 2023-11-20 | $15.33 | $15.33 | 1,592,700 | — | — |
| 2023-11-17 | $14.91 | $14.91 | 1,127,000 | — | — |
| 2023-11-16 | $14.90 | $14.90 | 670,800 | — | — |
| 2023-11-15 | $14.98 | $14.98 | 1,074,300 | — | — |
| 2023-11-14 | $15.01 | $15.01 | 1,084,800 | — | — |
| 2023-11-13 | $14.33 | $14.33 | 839,800 | — | — |
| 2023-11-10 | $14.45 | $14.45 | 815,900 | — | — |
| 2023-11-09 | $14.22 | $14.22 | 678,200 | — | — |
| 2023-11-08 | $14.60 | $14.60 | 815,900 | — | — |
| 2023-11-07 | $14.61 | $14.61 | 1,710,100 | — | — |
| 2023-11-06 | $14.24 | $14.24 | 639,800 | — | — |
| 2023-11-03 | $14.45 | $14.45 | 1,068,300 | — | — |
| 2023-11-02 | $13.89 | $13.89 | 985,500 | — | — |
| 2023-11-01 | $13.71 | $13.71 | 824,700 | — | — |
| 2023-10-31 | $13.59 | $13.59 | 932,000 | — | — |
| 2023-10-30 | $13.36 | $13.36 | 791,000 | — | — |
| 2023-10-27 | $13.33 | $13.33 | 812,400 | — | — |
| 2023-10-26 | $12.99 | $12.99 | 694,100 | — | — |
| 2023-10-25 | $13.05 | $13.05 | 678,600 | — | — |
| 2023-10-24 | $13.54 | $13.54 | 980,900 | — | — |
| 2023-10-23 | $13.17 | $13.17 | 727,500 | — | — |
| 2023-10-20 | $13.26 | $13.26 | 1,336,600 | — | — |
| 2023-10-19 | $13.64 | $13.64 | 961,400 | — | — |
| 2023-10-18 | $13.65 | $13.65 | 1,196,800 | — | — |
| 2023-10-17 | $14.00 | $14.00 | 1,216,000 | — | — |
| 2023-10-16 | $13.86 | $13.86 | 844,700 | — | — |
| 2023-10-13 | $13.64 | $13.64 | 1,160,300 | — | — |
| 2023-10-12 | $13.89 | $13.89 | 1,054,300 | — | — |
| 2023-10-11 | $14.00 | $14.00 | 2,411,900 | — | — |
| 2023-10-10 | $14.40 | $14.40 | 1,242,200 | — | — |
| 2023-10-09 | $14.29 | $14.29 | 746,400 | — | — |
| 2023-10-06 | $14.25 | $14.25 | 1,268,600 | — | — |
| 2023-10-05 | $14.05 | $14.05 | 1,257,000 | — | — |
| 2023-10-04 | $13.95 | $13.95 | 749,500 | — | — |
| 2023-10-03 | $13.72 | $13.72 | 1,023,700 | — | — |
| 2023-10-02 | $13.98 | $13.98 | 1,779,500 | — | — |
| 2023-09-29 | $13.84 | $13.84 | 1,869,300 | — | — |
| 2023-09-28 | $14.30 | $14.30 | 1,061,400 | — | — |
| 2023-09-27 | $14.32 | $14.32 | 1,316,600 | — | — |
| 2023-09-26 | $14.01 | $14.01 | 1,054,700 | — | — |
| 2023-09-25 | $14.24 | $14.24 | 774,200 | — | — |
| 2023-09-22 | $14.33 | $14.33 | 804,100 | — | — |
| 2023-09-21 | $14.30 | $14.30 | 1,232,500 | — | — |
| 2023-09-20 | $14.72 | $14.72 | 885,500 | — | — |
| 2023-09-19 | $14.76 | $14.76 | 861,200 | — | — |
| 2023-09-18 | $14.86 | $14.86 | 1,378,200 | — | — |
| 2023-09-15 | $14.92 | $14.92 | 4,971,000 | — | — |
| 2023-09-14 | $14.94 | $14.94 | 1,345,400 | — | — |
| 2023-09-13 | $14.75 | $14.75 | 1,628,600 | — | — |
| 2023-09-12 | $14.88 | $14.88 | 2,959,100 | — | — |
| 2023-09-11 | $15.91 | $15.91 | 2,351,000 | — | — |
| 2023-09-08 | $16.18 | $16.18 | 1,462,800 | — | — |
| 2023-09-07 | $15.86 | $15.86 | 2,903,200 | — | — |
| 2023-09-06 | $15.82 | $15.82 | 2,144,500 | — | — |
| 2023-09-05 | $15.80 | $15.80 | 2,847,300 | — | — |
| 2023-09-01 | $15.35 | $15.35 | 1,113,200 | — | — |
| 2023-08-31 | $15.13 | $15.13 | 2,437,600 | — | — |
| 2023-08-30 | $15.02 | $15.02 | 1,120,500 | — | — |
| 2023-08-29 | $14.87 | $14.87 | 1,085,400 | — | — |
| 2023-08-28 | $14.66 | $14.66 | 655,700 | — | — |
| 2023-08-25 | $14.68 | $14.68 | 982,500 | — | — |
| 2023-08-24 | $14.35 | $14.35 | 713,400 | — | — |
| 2023-08-23 | $14.49 | $14.49 | 905,600 | — | — |
| 2023-08-22 | $14.54 | $14.54 | 1,448,600 | — | — |
| 2023-08-21 | $14.29 | $14.29 | 1,167,000 | — | — |
| 2023-08-18 | $13.84 | $13.84 | 2,830,700 | — | — |
| 2023-08-17 | $13.69 | $13.69 | 872,400 | — | — |
| 2023-08-16 | $14.08 | $14.08 | 1,066,000 | — | — |
| 2023-08-15 | $13.97 | $13.97 | 1,084,400 | — | — |
| 2023-08-14 | $14.10 | $14.10 | 744,900 | — | — |
| 2023-08-11 | $13.41 | $13.41 | 993,400 | — | — |
| 2023-08-10 | $13.32 | $13.32 | 1,125,900 | — | — |
| 2023-08-09 | $13.31 | $13.31 | 625,400 | — | — |
| 2023-08-08 | $13.33 | $13.33 | 1,287,200 | — | — |
| 2023-08-07 | $13.79 | $13.79 | 538,200 | — | — |
| 2023-08-04 | $13.92 | $13.92 | 1,782,100 | — | — |
| 2023-08-03 | $13.74 | $13.74 | 1,509,700 | — | — |
| 2023-08-02 | $13.99 | $13.99 | 2,473,400 | — | — |
| 2023-08-01 | $14.22 | $14.22 | 694,300 | — | — |
| 2023-07-31 | $14.04 | $14.04 | 676,000 | — | — |
| 2023-07-28 | $13.60 | $13.60 | 1,095,700 | — | — |
| 2023-07-27 | $13.32 | $13.32 | 872,100 | — | — |
| 2023-07-26 | $13.68 | $13.68 | 1,126,100 | — | — |
| 2023-07-25 | $13.68 | $13.68 | 727,100 | — | — |
| 2023-07-24 | $13.44 | $13.44 | 1,551,800 | — | — |
| 2023-07-21 | $13.62 | $13.62 | 866,700 | — | — |
| 2023-07-20 | $14.10 | $14.10 | 1,232,600 | — | — |
| 2023-07-19 | $14.52 | $14.52 | 782,000 | — | — |
| 2023-07-18 | $14.53 | $14.53 | 629,500 | — | — |
| 2023-07-17 | $14.51 | $14.51 | 901,500 | — | — |
| 2023-07-14 | $14.35 | $14.35 | 1,627,700 | — | — |
| 2023-07-13 | $15.20 | $15.20 | 4,165,700 | — | — |
| 2023-07-12 | $14.58 | $14.58 | 3,371,300 | — | — |
| 2023-07-11 | $14.30 | $14.30 | 1,782,400 | — | — |
| 2023-07-10 | $13.74 | $13.74 | 1,462,300 | — | — |
| 2023-07-07 | $13.43 | $13.43 | 815,200 | — | — |
| 2023-07-06 | $13.35 | $13.35 | 1,154,900 | — | — |
| 2023-07-05 | $13.60 | $13.60 | 993,300 | — | — |
| 2023-07-03 | $13.83 | $13.83 | 496,100 | — | — |
| 2023-06-30 | $13.83 | $13.83 | 1,316,000 | — | — |
| 2023-06-29 | $13.99 | $13.99 | 1,086,500 | — | — |
| 2023-06-28 | $13.97 | $13.97 | 1,235,200 | — | — |
| 2023-06-27 | $13.59 | $13.59 | 1,141,300 | — | — |
| 2023-06-26 | $13.55 | $13.55 | 1,302,800 | — | — |
| 2023-06-23 | $13.46 | $13.46 | 16,955,400 | — | — |
| 2023-06-22 | $13.75 | $13.75 | 1,122,300 | — | — |
| 2023-06-21 | $13.68 | $13.68 | 2,102,700 | — | — |
| 2023-06-20 | $14.73 | $14.73 | 1,879,500 | — | — |
| 2023-06-16 | $14.58 | $14.58 | 3,266,300 | — | — |
| 2023-06-15 | $14.95 | $14.95 | 1,719,400 | — | — |
| 2023-06-14 | $14.91 | $14.91 | 1,192,700 | — | — |
| 2023-06-13 | $14.61 | $14.61 | 1,573,000 | — | — |
| 2023-06-12 | $14.12 | $14.12 | 3,984,700 | — | — |
| 2023-06-09 | $13.81 | $13.81 | 2,074,400 | — | — |
| 2023-06-08 | $13.86 | $13.86 | 3,672,900 | — | — |
| 2023-06-07 | $14.30 | $14.30 | 1,776,700 | — | — |
| 2023-06-06 | $14.70 | $14.70 | 5,701,600 | — | — |
| 2023-06-05 | $13.49 | $13.49 | 2,594,400 | — | — |
| 2023-06-02 | $13.18 | $13.18 | 981,900 | — | — |
| 2023-06-01 | $12.95 | $12.95 | 2,716,400 | — | — |
| 2023-05-31 | $13.30 | $13.30 | 3,650,100 | — | — |
| 2023-05-30 | $13.25 | $13.25 | 1,574,400 | — | — |
| 2023-05-26 | $13.06 | $13.06 | 892,900 | — | — |
| 2023-05-25 | $13.07 | $13.07 | 727,300 | — | — |
| 2023-05-24 | $13.20 | $13.20 | 1,043,900 | — | — |
| 2023-05-23 | $13.07 | $13.07 | 1,373,100 | — | — |
| 2023-05-22 | $12.93 | $12.93 | 1,100,000 | — | — |
| 2023-05-19 | $12.45 | $12.45 | 1,198,900 | — | — |
| 2023-05-18 | $12.08 | $12.08 | 760,300 | — | — |
| 2023-05-17 | $11.69 | $11.69 | 560,200 | — | — |
| 2023-05-16 | $11.66 | $11.66 | 606,000 | — | — |
| 2023-05-15 | $11.76 | $11.76 | 1,059,500 | — | — |
| 2023-05-12 | $11.50 | $11.50 | 335,200 | — | — |
| 2023-05-11 | $11.58 | $11.58 | 659,000 | — | — |
| 2023-05-10 | $11.74 | $11.74 | 604,400 | — | — |
| 2023-05-09 | $11.49 | $11.49 | 551,300 | — | — |
| 2023-05-08 | $11.36 | $11.36 | 635,800 | — | — |
| 2023-05-05 | $11.21 | $11.21 | 495,400 | — | — |
| 2023-05-04 | $11.20 | $11.20 | 949,200 | — | — |
| 2023-05-03 | $11.14 | $11.14 | 1,090,100 | — | — |
| 2023-05-02 | $11.68 | $11.68 | 731,000 | — | — |
| 2023-05-01 | $11.96 | $11.96 | 522,300 | — | — |
| 2023-04-28 | $11.96 | $11.96 | 918,300 | — | — |
| 2023-04-27 | $12.12 | $12.12 | 823,400 | — | — |
| 2023-04-26 | $12.04 | $12.04 | 801,800 | — | — |
| 2023-04-25 | $12.11 | $12.11 | 1,037,000 | — | — |
| 2023-04-24 | $12.59 | $12.59 | 898,600 | — | — |
| 2023-04-21 | $12.82 | $12.82 | 657,100 | — | — |
| 2023-04-20 | $12.87 | $12.87 | 939,500 | — | — |
| 2023-04-19 | $12.75 | $12.75 | 973,100 | — | — |
| 2023-04-18 | $12.96 | $12.96 | 931,000 | — | — |
| 2023-04-17 | $13.04 | $13.04 | 705,400 | — | — |
| 2023-04-14 | $13.13 | $13.13 | 1,019,700 | — | — |
| 2023-04-13 | $13.04 | $13.04 | 1,250,300 | — | — |
| 2023-04-12 | $12.85 | $12.85 | 1,031,200 | — | — |
| 2023-04-11 | $12.57 | $12.57 | 3,579,300 | — | — |
| 2023-04-10 | $12.97 | $12.97 | 1,818,500 | — | — |
| 2023-04-06 | $12.82 | $12.82 | 1,276,500 | — | — |
| 2023-04-05 | $12.70 | $12.70 | 1,730,800 | — | — |
| 2023-04-04 | $12.90 | $12.90 | 3,868,300 | — | — |
| 2023-04-03 | $12.85 | $12.85 | 2,162,400 | — | — |
| 2023-03-31 | $12.96 | $12.96 | 2,880,300 | — | — |
| 2023-03-30 | $12.79 | $12.79 | 5,535,300 | — | — |
| 2023-03-29 | $10.88 | $10.88 | 1,449,700 | — | — |
| 2023-03-28 | $10.64 | $10.64 | 549,900 | — | — |
| 2023-03-27 | $10.58 | $10.58 | 416,600 | — | — |
| 2023-03-24 | $10.59 | $10.59 | 404,900 | — | — |
| 2023-03-23 | $10.64 | $10.64 | 674,000 | — | — |
| 2023-03-22 | $10.53 | $10.53 | 642,800 | — | — |
| 2023-03-21 | $10.85 | $10.85 | 973,900 | — | — |
| 2023-03-20 | $10.40 | $10.40 | 1,171,700 | — | — |
| 2023-03-17 | $10.49 | $10.49 | 1,141,600 | — | — |
| 2023-03-16 | $10.32 | $10.32 | 4,016,300 | — | — |
| 2023-03-15 | $10.05 | $10.05 | 2,506,900 | — | — |
| 2023-03-14 | $10.04 | $10.04 | 1,882,200 | — | — |
| 2023-03-13 | $10.13 | $10.13 | 773,600 | — | — |
| 2023-03-10 | $10.17 | $10.17 | 944,400 | — | — |
| 2023-03-09 | $10.74 | $10.74 | 1,196,700 | — | — |
| 2023-03-08 | $11.05 | $11.05 | 1,163,900 | — | — |
| 2023-03-07 | $11.02 | $11.02 | 634,100 | — | — |
| 2023-03-06 | $10.96 | $10.96 | 622,300 | — | — |
| 2023-03-03 | $11.05 | $11.05 | 982,800 | — | — |
| 2023-03-02 | $11.00 | $11.00 | 797,300 | — | — |
| 2023-03-01 | $10.73 | $10.73 | 634,100 | — | — |
| 2023-02-28 | $10.85 | $10.85 | 564,400 | — | — |
| 2023-02-27 | $11.00 | $11.00 | 679,400 | — | — |
| 2023-02-24 | $10.92 | $10.92 | 714,800 | — | — |
| 2023-02-23 | $11.02 | $11.02 | 523,100 | — | — |
| 2023-02-22 | $10.85 | $10.85 | 471,200 | — | — |
| 2023-02-21 | $10.80 | $10.80 | 745,100 | — | — |
| 2023-02-17 | $10.90 | $10.90 | 2,171,400 | — | — |
| 2023-02-16 | $11.10 | $11.10 | 956,700 | — | — |
| 2023-02-15 | $11.06 | $11.06 | 843,700 | — | — |
| 2023-02-14 | $11.02 | $11.02 | 612,700 | — | — |
| 2023-02-13 | $10.78 | $10.78 | 716,200 | — | — |
| 2023-02-10 | $10.75 | $10.75 | 1,392,300 | — | — |
| 2023-02-09 | $10.75 | $10.75 | 979,900 | — | — |
| 2023-02-08 | $10.60 | $10.60 | 728,800 | — | — |
| 2023-02-07 | $10.61 | $10.61 | 1,078,400 | — | — |
| 2023-02-06 | $10.55 | $10.55 | 469,400 | — | — |
| 2023-02-03 | $10.62 | $10.62 | 1,086,100 | — | — |
| 2023-02-02 | $10.90 | $10.90 | 1,500,400 | — | — |
| 2023-02-01 | $10.40 | $10.40 | 1,415,200 | — | — |
| 2023-01-31 | $9.94 | $9.94 | 1,065,200 | — | — |
| 2023-01-30 | $9.97 | $9.97 | 671,700 | — | — |
| 2023-01-27 | $10.00 | $10.00 | 779,300 | — | — |
| 2023-01-26 | $9.74 | $9.74 | 607,800 | — | — |
| 2023-01-25 | $9.54 | $9.54 | 605,400 | — | — |
| 2023-01-24 | $9.34 | $9.34 | 791,900 | — | — |
| 2023-01-23 | $8.79 | $8.79 | 832,800 | — | — |
| 2023-01-20 | $8.79 | $8.79 | 960,400 | — | — |
| 2023-01-19 | $8.50 | $8.50 | 479,100 | — | — |
| 2023-01-18 | $8.32 | $8.32 | 598,800 | — | — |
| 2023-01-17 | $8.50 | $8.50 | 622,200 | — | — |
| 2023-01-13 | $8.41 | $8.41 | 459,300 | — | — |
| 2023-01-12 | $8.41 | $8.41 | 706,200 | — | — |
| 2023-01-11 | $8.42 | $8.42 | 581,800 | — | — |
| 2023-01-10 | $8.14 | $8.14 | 495,300 | — | — |
| 2023-01-09 | $7.96 | $7.96 | 714,600 | — | — |
| 2023-01-06 | $7.76 | $7.76 | 241,600 | — | — |
| 2023-01-05 | $7.85 | $7.85 | 410,400 | — | — |
| 2023-01-04 | $8.11 | $8.11 | 253,900 | — | — |
| 2023-01-03 | $8.07 | $8.07 | 422,100 | — | — |