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
- 2018-06-29 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 | $10.29 | $10.29 | 322,800 | — | — |
| 2023-12-28 | $10.57 | $10.57 | 344,400 | — | — |
| 2023-12-27 | $10.27 | $10.27 | 260,100 | — | — |
| 2023-12-26 | $10.18 | $10.18 | 207,200 | — | — |
| 2023-12-22 | $10.04 | $10.04 | 228,100 | — | — |
| 2023-12-21 | $10.11 | $10.11 | 374,900 | — | — |
| 2023-12-20 | $9.75 | $9.75 | 431,400 | — | — |
| 2023-12-19 | $10.10 | $10.10 | 458,300 | — | — |
| 2023-12-18 | $10.13 | $10.13 | 624,800 | — | — |
| 2023-12-15 | $9.63 | $9.63 | 2,174,600 | — | — |
| 2023-12-14 | $9.90 | $9.90 | 605,100 | — | — |
| 2023-12-13 | $9.74 | $9.74 | 695,000 | — | — |
| 2023-12-12 | $8.96 | $8.96 | 511,300 | — | — |
| 2023-12-11 | $9.10 | $9.10 | 410,600 | — | — |
| 2023-12-08 | $9.24 | $9.24 | 515,000 | — | — |
| 2023-12-07 | $8.89 | $8.89 | 520,200 | — | — |
| 2023-12-06 | $9.52 | $9.52 | 603,700 | — | — |
| 2023-12-05 | $9.39 | $9.39 | 555,300 | — | — |
| 2023-12-04 | $9.81 | $9.81 | 650,600 | — | — |
| 2023-12-01 | $10.18 | $10.18 | 1,426,800 | — | — |
| 2023-11-30 | $9.49 | $9.49 | 915,600 | — | — |
| 2023-11-29 | $9.60 | $9.60 | 437,000 | — | — |
| 2023-11-28 | $9.55 | $9.55 | 374,300 | — | — |
| 2023-11-27 | $9.23 | $9.23 | 446,900 | — | — |
| 2023-11-24 | $9.33 | $9.33 | 69,900 | — | — |
| 2023-11-22 | $9.26 | $9.26 | 263,200 | — | — |
| 2023-11-21 | $9.13 | $9.13 | 200,600 | — | — |
| 2023-11-20 | $9.29 | $9.29 | 212,300 | — | — |
| 2023-11-17 | $9.33 | $9.33 | 223,800 | — | — |
| 2023-11-16 | $9.08 | $9.08 | 231,900 | — | — |
| 2023-11-15 | $9.51 | $9.51 | 403,100 | — | — |
| 2023-11-14 | $9.36 | $9.36 | 437,900 | — | — |
| 2023-11-13 | $8.54 | $8.54 | 130,600 | — | — |
| 2023-11-10 | $8.80 | $8.80 | 192,300 | — | — |
| 2023-11-09 | $8.65 | $8.65 | 171,100 | — | — |
| 2023-11-08 | $8.78 | $8.78 | 233,200 | — | — |
| 2023-11-07 | $9.13 | $9.13 | 340,600 | — | — |
| 2023-11-06 | $8.86 | $8.86 | 269,900 | — | — |
| 2023-11-03 | $8.70 | $8.70 | 409,500 | — | — |
| 2023-11-02 | $8.51 | $8.51 | 419,700 | — | — |
| 2023-11-01 | $7.86 | $7.86 | 333,000 | — | — |
| 2023-10-31 | $8.16 | $8.16 | 273,700 | — | — |
| 2023-10-30 | $7.89 | $7.89 | 258,700 | — | — |
| 2023-10-27 | $8.02 | $8.02 | 309,800 | — | — |
| 2023-10-26 | $8.22 | $8.22 | 266,200 | — | — |
| 2023-10-25 | $8.23 | $8.23 | 351,500 | — | — |
| 2023-10-24 | $8.45 | $8.45 | 369,400 | — | — |
| 2023-10-23 | $8.42 | $8.42 | 340,400 | — | — |
| 2023-10-20 | $8.56 | $8.56 | 297,800 | — | — |
| 2023-10-19 | $8.84 | $8.84 | 251,200 | — | — |
| 2023-10-18 | $8.84 | $8.84 | 322,800 | — | — |
| 2023-10-17 | $9.17 | $9.17 | 276,600 | — | — |
| 2023-10-16 | $9.08 | $9.08 | 311,200 | — | — |
| 2023-10-13 | $8.84 | $8.84 | 336,800 | — | — |
| 2023-10-12 | $9.04 | $9.04 | 433,300 | — | — |
| 2023-10-11 | $9.44 | $9.44 | 265,700 | — | — |
| 2023-10-10 | $9.65 | $9.65 | 283,100 | — | — |
| 2023-10-09 | $9.61 | $9.61 | 328,900 | — | — |
| 2023-10-06 | $9.69 | $9.69 | 338,200 | — | — |
| 2023-10-05 | $9.21 | $9.21 | 423,300 | — | — |
| 2023-10-04 | $9.41 | $9.41 | 306,200 | — | — |
| 2023-10-03 | $9.51 | $9.51 | 349,800 | — | — |
| 2023-10-02 | $9.95 | $9.95 | 300,100 | — | — |
| 2023-09-29 | $9.81 | $9.81 | 337,200 | — | — |
| 2023-09-28 | $9.76 | $9.76 | 415,500 | — | — |
| 2023-09-27 | $9.78 | $9.78 | 389,900 | — | — |
| 2023-09-26 | $9.69 | $9.69 | 374,200 | — | — |
| 2023-09-25 | $9.61 | $9.61 | 411,500 | — | — |
| 2023-09-22 | $9.57 | $9.57 | 459,300 | — | — |
| 2023-09-21 | $9.77 | $9.77 | 635,200 | — | — |
| 2023-09-20 | $10.15 | $10.15 | 655,900 | — | — |
| 2023-09-19 | $9.62 | $9.62 | 440,200 | — | — |
| 2023-09-18 | $9.72 | $9.72 | 316,900 | — | — |
| 2023-09-15 | $9.85 | $9.85 | 791,900 | — | — |
| 2023-09-14 | $10.13 | $10.13 | 390,000 | — | — |
| 2023-09-13 | $10.10 | $10.10 | 469,500 | — | — |
| 2023-09-12 | $10.49 | $10.49 | 437,100 | — | — |
| 2023-09-11 | $10.64 | $10.64 | 445,400 | — | — |
| 2023-09-08 | $11.05 | $11.05 | 680,300 | — | — |
| 2023-09-07 | $10.41 | $10.41 | 456,800 | — | — |
| 2023-09-06 | $10.52 | $10.52 | 480,200 | — | — |
| 2023-09-05 | $10.80 | $10.80 | 354,400 | — | — |
| 2023-09-01 | $10.85 | $10.85 | 737,900 | — | — |
| 2023-08-31 | $10.66 | $10.66 | 1,425,300 | — | — |
| 2023-08-30 | $10.60 | $10.60 | 944,200 | — | — |
| 2023-08-29 | $10.85 | $10.85 | 989,000 | — | — |
| 2023-08-28 | $11.04 | $11.04 | 1,970,200 | — | — |
| 2023-08-25 | $10.94 | $10.94 | 9,580,100 | — | — |
| 2023-08-24 | $17.04 | $17.04 | 411,000 | — | — |
| 2023-08-23 | $17.04 | $17.04 | 294,300 | — | — |
| 2023-08-22 | $16.79 | $16.79 | 180,300 | — | — |
| 2023-08-21 | $16.76 | $16.76 | 216,400 | — | — |
| 2023-08-18 | $17.08 | $17.08 | 1,755,800 | — | — |
| 2023-08-17 | $16.66 | $16.66 | 350,200 | — | — |
| 2023-08-16 | $16.97 | $16.97 | 259,700 | — | — |
| 2023-08-15 | $16.83 | $16.83 | 259,200 | — | — |
| 2023-08-14 | $17.15 | $17.15 | 304,900 | — | — |
| 2023-08-11 | $16.35 | $16.35 | 206,100 | — | — |
| 2023-08-10 | $16.30 | $16.30 | 203,700 | — | — |
| 2023-08-09 | $15.70 | $15.70 | 208,900 | — | — |
| 2023-08-08 | $16.16 | $16.16 | 367,900 | — | — |
| 2023-08-07 | $17.07 | $17.07 | 286,000 | — | — |
| 2023-08-04 | $17.23 | $17.23 | 318,200 | — | — |
| 2023-08-03 | $16.68 | $16.68 | 245,000 | — | — |
| 2023-08-02 | $16.42 | $16.42 | 231,000 | — | — |
| 2023-08-01 | $17.52 | $17.52 | 202,800 | — | — |
| 2023-07-31 | $17.87 | $17.87 | 215,700 | — | — |
| 2023-07-28 | $17.28 | $17.28 | 250,600 | — | — |
| 2023-07-27 | $16.94 | $16.94 | 724,000 | — | — |
| 2023-07-26 | $16.63 | $16.63 | 245,900 | — | — |
| 2023-07-25 | $15.75 | $15.75 | 285,200 | — | — |
| 2023-07-24 | $15.91 | $15.91 | 228,700 | — | — |
| 2023-07-21 | $16.25 | $16.25 | 308,000 | — | — |
| 2023-07-20 | $16.50 | $16.50 | 494,000 | — | — |
| 2023-07-19 | $17.45 | $17.45 | 397,500 | — | — |
| 2023-07-18 | $16.78 | $16.78 | 419,700 | — | — |
| 2023-07-17 | $16.37 | $16.37 | 612,900 | — | — |
| 2023-07-14 | $15.74 | $15.74 | 629,400 | — | — |
| 2023-07-13 | $15.74 | $15.74 | 376,200 | — | — |
| 2023-07-12 | $15.43 | $15.43 | 415,300 | — | — |
| 2023-07-11 | $15.45 | $15.45 | 458,900 | — | — |
| 2023-07-10 | $14.82 | $14.82 | 778,900 | — | — |
| 2023-07-07 | $13.35 | $13.35 | 404,100 | — | — |
| 2023-07-06 | $13.55 | $13.55 | 411,400 | — | — |
| 2023-07-05 | $14.23 | $14.23 | 340,900 | — | — |
| 2023-07-03 | $15.06 | $15.06 | 120,000 | — | — |
| 2023-06-30 | $14.66 | $14.66 | 304,300 | — | — |
| 2023-06-29 | $14.79 | $14.79 | 306,900 | — | — |
| 2023-06-28 | $14.96 | $14.96 | 278,200 | — | — |
| 2023-06-27 | $14.40 | $14.40 | 385,300 | — | — |
| 2023-06-26 | $14.28 | $14.28 | 298,000 | — | — |
| 2023-06-23 | $14.57 | $14.57 | 1,182,500 | — | — |
| 2023-06-22 | $14.93 | $14.93 | 264,600 | — | — |
| 2023-06-21 | $14.74 | $14.74 | 546,000 | — | — |
| 2023-06-20 | $15.16 | $15.16 | 464,000 | — | — |
| 2023-06-16 | $15.35 | $15.35 | 1,759,100 | — | — |
| 2023-06-15 | $15.91 | $15.91 | 554,800 | — | — |
| 2023-06-14 | $15.39 | $15.39 | 486,800 | — | — |
| 2023-06-13 | $15.31 | $15.31 | 610,800 | — | — |
| 2023-06-12 | $15.13 | $15.13 | 688,600 | — | — |
| 2023-06-09 | $14.42 | $14.42 | 345,500 | — | — |
| 2023-06-08 | $14.41 | $14.41 | 403,300 | — | — |
| 2023-06-07 | $14.31 | $14.31 | 382,700 | — | — |
| 2023-06-06 | $14.55 | $14.55 | 658,000 | — | — |
| 2023-06-05 | $14.05 | $14.05 | 611,400 | — | — |
| 2023-06-02 | $13.43 | $13.43 | 527,000 | — | — |
| 2023-06-01 | $13.02 | $13.02 | 584,500 | — | — |
| 2023-05-31 | $13.45 | $13.45 | 1,372,800 | — | — |
| 2023-05-30 | $13.23 | $13.23 | 924,800 | — | — |
| 2023-05-26 | $12.80 | $12.80 | 2,123,000 | — | — |
| 2023-05-25 | $14.83 | $14.83 | 489,300 | — | — |
| 2023-05-24 | $14.88 | $14.88 | 211,800 | — | — |
| 2023-05-23 | $14.74 | $14.74 | 281,600 | — | — |
| 2023-05-22 | $15.26 | $15.26 | 328,100 | — | — |
| 2023-05-19 | $14.96 | $14.96 | 248,000 | — | — |
| 2023-05-18 | $15.25 | $15.25 | 269,300 | — | — |
| 2023-05-17 | $14.80 | $14.80 | 280,000 | — | — |
| 2023-05-16 | $14.01 | $14.01 | 257,400 | — | — |
| 2023-05-15 | $14.42 | $14.42 | 342,500 | — | — |
| 2023-05-12 | $13.49 | $13.49 | 398,100 | — | — |
| 2023-05-11 | $13.86 | $13.86 | 332,700 | — | — |
| 2023-05-10 | $14.14 | $14.14 | 416,600 | — | — |
| 2023-05-09 | $13.78 | $13.78 | 202,000 | — | — |
| 2023-05-08 | $13.89 | $13.89 | 281,300 | — | — |
| 2023-05-05 | $14.12 | $14.12 | 395,800 | — | — |
| 2023-05-04 | $14.27 | $14.27 | 257,300 | — | — |
| 2023-05-03 | $14.25 | $14.25 | 442,900 | — | — |
| 2023-05-02 | $14.52 | $14.52 | 664,800 | — | — |
| 2023-05-01 | $15.60 | $15.60 | 228,300 | — | — |
| 2023-04-28 | $15.88 | $15.88 | 370,800 | — | — |
| 2023-04-27 | $16.20 | $16.20 | 415,000 | — | — |
| 2023-04-26 | $15.66 | $15.66 | 390,100 | — | — |
| 2023-04-25 | $15.09 | $15.09 | 476,400 | — | — |
| 2023-04-24 | $15.97 | $15.97 | 426,600 | — | — |
| 2023-04-21 | $16.60 | $16.60 | 559,700 | — | — |
| 2023-04-20 | $16.84 | $16.84 | 484,300 | — | — |
| 2023-04-19 | $17.09 | $17.09 | 602,400 | — | — |
| 2023-04-18 | $17.29 | $17.29 | 1,043,600 | — | — |
| 2023-04-17 | $16.46 | $16.46 | 1,441,700 | — | — |
| 2023-04-14 | $15.64 | $15.64 | 876,100 | — | — |
| 2023-04-13 | $14.47 | $14.47 | 373,100 | — | — |
| 2023-04-12 | $13.73 | $13.73 | 330,500 | — | — |
| 2023-04-11 | $14.16 | $14.16 | 400,700 | — | — |
| 2023-04-10 | $14.50 | $14.50 | 361,500 | — | — |
| 2023-04-06 | $14.61 | $14.61 | 535,200 | — | — |
| 2023-04-05 | $14.28 | $14.28 | 1,162,900 | — | — |
| 2023-04-04 | $14.70 | $14.70 | 1,161,700 | — | — |
| 2023-04-03 | $14.08 | $14.08 | 515,500 | — | — |
| 2023-03-31 | $14.19 | $14.19 | 1,017,100 | — | — |
| 2023-03-30 | $13.03 | $13.03 | 470,700 | — | — |
| 2023-03-29 | $12.68 | $12.68 | 354,100 | — | — |
| 2023-03-28 | $12.35 | $12.35 | 329,800 | — | — |
| 2023-03-27 | $12.24 | $12.24 | 374,500 | — | — |
| 2023-03-24 | $12.00 | $12.00 | 477,700 | — | — |
| 2023-03-23 | $11.88 | $11.88 | 480,600 | — | — |
| 2023-03-22 | $11.70 | $11.70 | 580,500 | — | — |
| 2023-03-21 | $12.44 | $12.44 | 892,100 | — | — |
| 2023-03-20 | $12.16 | $12.16 | 576,800 | — | — |
| 2023-03-17 | $12.23 | $12.23 | 1,690,300 | — | — |
| 2023-03-16 | $12.31 | $12.31 | 451,100 | — | — |
| 2023-03-15 | $12.27 | $12.27 | 692,900 | — | — |
| 2023-03-14 | $12.01 | $12.01 | 833,600 | — | — |
| 2023-03-13 | $11.79 | $11.79 | 1,067,800 | — | — |
| 2023-03-10 | $12.36 | $12.36 | 1,124,700 | — | — |
| 2023-03-09 | $13.53 | $13.53 | 1,217,700 | — | — |
| 2023-03-08 | $13.38 | $13.38 | 1,131,600 | — | — |
| 2023-03-07 | $13.26 | $13.26 | 3,081,700 | — | — |
| 2023-03-06 | $16.45 | $16.45 | 1,701,000 | — | — |
| 2023-03-03 | $15.85 | $15.85 | 411,400 | — | — |
| 2023-03-02 | $15.38 | $15.38 | 423,200 | — | — |
| 2023-03-01 | $14.74 | $14.74 | 438,400 | — | — |
| 2023-02-28 | $15.37 | $15.37 | 518,300 | — | — |
| 2023-02-27 | $15.12 | $15.12 | 313,800 | — | — |
| 2023-02-24 | $14.87 | $14.87 | 337,900 | — | — |
| 2023-02-23 | $15.42 | $15.42 | 287,600 | — | — |
| 2023-02-22 | $15.21 | $15.21 | 347,400 | — | — |
| 2023-02-21 | $15.05 | $15.05 | 408,300 | — | — |
| 2023-02-17 | $15.17 | $15.17 | 1,147,400 | — | — |
| 2023-02-16 | $15.69 | $15.69 | 695,700 | — | — |
| 2023-02-15 | $17.77 | $17.77 | 2,059,100 | — | — |
| 2023-02-14 | $15.95 | $15.95 | 714,200 | — | — |
| 2023-02-13 | $15.66 | $15.66 | 1,029,800 | — | — |
| 2023-02-10 | $14.44 | $14.44 | 461,800 | — | — |
| 2023-02-09 | $14.50 | $14.50 | 458,100 | — | — |
| 2023-02-08 | $15.54 | $15.54 | 330,800 | — | — |
| 2023-02-07 | $15.91 | $15.91 | 575,800 | — | — |
| 2023-02-06 | $15.88 | $15.88 | 684,200 | — | — |
| 2023-02-03 | $16.81 | $16.81 | 1,002,800 | — | — |
| 2023-02-02 | $18.68 | $18.68 | 1,628,700 | — | — |
| 2023-02-01 | $17.49 | $17.49 | 2,497,700 | — | — |
| 2023-01-31 | $15.51 | $15.51 | 990,800 | — | — |
| 2023-01-30 | $14.69 | $14.69 | 548,200 | — | — |
| 2023-01-27 | $14.92 | $14.92 | 656,500 | — | — |
| 2023-01-26 | $14.30 | $14.30 | 1,366,000 | — | — |
| 2023-01-25 | $13.67 | $13.67 | 1,145,500 | — | — |
| 2023-01-24 | $13.01 | $13.01 | 429,400 | — | — |
| 2023-01-23 | $13.25 | $13.25 | 584,100 | — | — |
| 2023-01-20 | $12.33 | $12.33 | 968,600 | — | — |
| 2023-01-19 | $12.87 | $12.87 | 379,100 | — | — |
| 2023-01-18 | $13.57 | $13.57 | 379,700 | — | — |
| 2023-01-17 | $14.28 | $14.28 | 221,200 | — | — |
| 2023-01-13 | $14.21 | $14.21 | 320,100 | — | — |
| 2023-01-12 | $14.05 | $14.05 | 483,000 | — | — |
| 2023-01-11 | $12.82 | $12.82 | 388,800 | — | — |
| 2023-01-10 | $12.73 | $12.73 | 446,500 | — | — |
| 2023-01-09 | $12.78 | $12.78 | 458,600 | — | — |
| 2023-01-06 | $12.46 | $12.46 | 673,500 | — | — |
| 2023-01-05 | $12.79 | $12.79 | 419,000 | — | — |
| 2023-01-04 | $14.20 | $14.20 | 276,000 | — | — |
| 2023-01-03 | $14.00 | $14.00 | 284,600 | — | — |