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
- 2021-10-19 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 | $13.51 | $17.06 | 254,100 | — | — |
| 2023-12-28 | $13.85 | $17.49 | 376,700 | — | — |
| 2023-12-27 | $14.41 | $17.75 | 232,600 | — | — |
| 2023-12-26 | $14.43 | $17.77 | 232,300 | — | — |
| 2023-12-22 | $14.38 | $17.71 | 314,200 | — | — |
| 2023-12-21 | $14.39 | $17.72 | 281,500 | — | — |
| 2023-12-20 | $14.19 | $17.48 | 510,400 | — | — |
| 2023-12-19 | $14.37 | $17.70 | 344,100 | — | — |
| 2023-12-18 | $14.11 | $17.38 | 468,600 | — | — |
| 2023-12-15 | $14.14 | $17.41 | 1,193,500 | — | — |
| 2023-12-14 | $14.29 | $17.60 | 1,250,200 | — | — |
| 2023-12-13 | $13.91 | $17.13 | 456,900 | — | — |
| 2023-12-12 | $13.58 | $16.72 | 247,500 | — | — |
| 2023-12-11 | $13.56 | $16.70 | 206,900 | — | — |
| 2023-12-08 | $13.53 | $16.66 | 179,400 | — | — |
| 2023-12-07 | $13.45 | $16.56 | 286,200 | — | — |
| 2023-12-06 | $13.26 | $16.33 | 221,200 | — | — |
| 2023-12-05 | $13.53 | $16.66 | 272,000 | — | — |
| 2023-12-04 | $13.69 | $16.86 | 204,100 | — | — |
| 2023-12-01 | $13.42 | $16.53 | 238,400 | — | — |
| 2023-11-30 | $13.08 | $16.11 | 249,900 | — | — |
| 2023-11-29 | $12.99 | $16.00 | 221,600 | — | — |
| 2023-11-28 | $12.82 | $15.79 | 204,700 | — | — |
| 2023-11-27 | $12.81 | $15.78 | 344,600 | — | — |
| 2023-11-24 | $12.93 | $15.92 | 71,400 | — | — |
| 2023-11-22 | $13.01 | $16.02 | 193,500 | — | — |
| 2023-11-21 | $12.87 | $15.85 | 154,400 | — | — |
| 2023-11-20 | $13.07 | $16.10 | 310,900 | — | — |
| 2023-11-17 | $13.15 | $16.20 | 706,800 | — | — |
| 2023-11-16 | $13.11 | $16.15 | 226,200 | — | — |
| 2023-11-15 | $13.44 | $16.55 | 393,300 | — | — |
| 2023-11-14 | $13.39 | $16.49 | 480,300 | — | — |
| 2023-11-13 | $12.87 | $15.85 | 161,500 | — | — |
| 2023-11-10 | $12.85 | $15.83 | 291,400 | — | — |
| 2023-11-09 | $12.88 | $15.86 | 194,700 | — | — |
| 2023-11-08 | $13.08 | $16.11 | 245,600 | — | — |
| 2023-11-07 | $13.18 | $16.23 | 214,300 | — | — |
| 2023-11-06 | $13.22 | $16.28 | 228,000 | — | — |
| 2023-11-03 | $13.53 | $16.66 | 254,300 | — | — |
| 2023-11-02 | $13.12 | $16.16 | 317,100 | — | — |
| 2023-11-01 | $12.85 | $15.83 | 252,000 | — | — |
| 2023-10-31 | $12.61 | $15.53 | 346,600 | — | — |
| 2023-10-30 | $12.35 | $15.21 | 211,800 | — | — |
| 2023-10-27 | $12.20 | $15.03 | 298,700 | — | — |
| 2023-10-26 | $12.30 | $15.15 | 298,500 | — | — |
| 2023-10-25 | $12.17 | $14.99 | 218,300 | — | — |
| 2023-10-24 | $12.22 | $15.05 | 234,700 | — | — |
| 2023-10-23 | $12.11 | $14.91 | 441,800 | — | — |
| 2023-10-20 | $12.41 | $15.28 | 468,500 | — | — |
| 2023-10-19 | $12.52 | $15.42 | 1,094,700 | — | — |
| 2023-10-18 | $12.38 | $15.25 | 248,600 | — | — |
| 2023-10-17 | $12.77 | $15.73 | 516,900 | — | — |
| 2023-10-16 | $12.73 | $15.68 | 361,500 | — | — |
| 2023-10-13 | $12.60 | $15.52 | 411,200 | — | — |
| 2023-10-12 | $12.88 | $15.86 | 202,700 | — | — |
| 2023-10-11 | $13.18 | $16.23 | 364,900 | — | — |
| 2023-10-10 | $13.03 | $16.05 | 311,400 | — | — |
| 2023-10-09 | $13.13 | $16.17 | 318,900 | — | — |
| 2023-10-06 | $12.85 | $15.83 | 325,500 | — | — |
| 2023-10-05 | $13.07 | $16.10 | 721,700 | — | — |
| 2023-10-04 | $12.63 | $15.55 | 358,100 | — | — |
| 2023-10-03 | $12.79 | $15.75 | 307,000 | — | — |
| 2023-10-02 | $13.07 | $16.10 | 360,500 | — | — |
| 2023-09-29 | $13.24 | $16.31 | 394,200 | — | — |
| 2023-09-28 | $13.57 | $16.71 | 506,900 | — | — |
| 2023-09-27 | $13.65 | $16.37 | 278,900 | — | — |
| 2023-09-26 | $13.69 | $16.42 | 426,600 | — | — |
| 2023-09-25 | $13.81 | $16.57 | 176,400 | — | — |
| 2023-09-22 | $13.76 | $16.51 | 217,900 | — | — |
| 2023-09-21 | $13.71 | $16.45 | 278,400 | — | — |
| 2023-09-20 | $13.95 | $16.73 | 192,700 | — | — |
| 2023-09-19 | $14.04 | $16.84 | 176,300 | — | — |
| 2023-09-18 | $14.09 | $16.90 | 224,500 | — | — |
| 2023-09-15 | $14.20 | $17.03 | 1,140,200 | — | — |
| 2023-09-14 | $14.05 | $16.85 | 337,800 | — | — |
| 2023-09-13 | $13.97 | $16.76 | 253,600 | — | — |
| 2023-09-12 | $14.00 | $16.79 | 205,600 | — | — |
| 2023-09-11 | $14.09 | $16.90 | 183,900 | — | — |
| 2023-09-08 | $13.93 | $16.71 | 255,200 | — | — |
| 2023-09-07 | $13.87 | $16.64 | 279,800 | — | — |
| 2023-09-06 | $13.76 | $16.51 | 213,800 | — | — |
| 2023-09-05 | $13.82 | $16.58 | 374,800 | — | — |
| 2023-09-01 | $14.30 | $17.15 | 250,900 | — | — |
| 2023-08-31 | $14.14 | $16.96 | 342,700 | — | — |
| 2023-08-30 | $14.21 | $17.05 | 310,500 | — | — |
| 2023-08-29 | $14.30 | $17.15 | 287,800 | — | — |
| 2023-08-28 | $14.20 | $17.03 | 322,200 | — | — |
| 2023-08-25 | $13.74 | $16.48 | 267,700 | — | — |
| 2023-08-24 | $13.40 | $16.07 | 235,600 | — | — |
| 2023-08-23 | $13.60 | $16.31 | 179,900 | — | — |
| 2023-08-22 | $13.20 | $15.83 | 235,200 | — | — |
| 2023-08-21 | $13.14 | $15.76 | 143,600 | — | — |
| 2023-08-18 | $13.35 | $16.01 | 304,500 | — | — |
| 2023-08-17 | $13.25 | $15.89 | 188,900 | — | — |
| 2023-08-16 | $13.31 | $15.97 | 130,200 | — | — |
| 2023-08-15 | $13.49 | $16.18 | 108,500 | — | — |
| 2023-08-14 | $13.63 | $16.35 | 169,200 | — | — |
| 2023-08-11 | $13.97 | $16.76 | 132,700 | — | — |
| 2023-08-10 | $13.84 | $16.60 | 154,900 | — | — |
| 2023-08-09 | $13.82 | $16.58 | 138,500 | — | — |
| 2023-08-08 | $13.89 | $16.66 | 170,400 | — | — |
| 2023-08-07 | $14.06 | $16.87 | 215,000 | — | — |
| 2023-08-04 | $13.71 | $16.45 | 169,500 | — | — |
| 2023-08-03 | $13.55 | $16.25 | 242,100 | — | — |
| 2023-08-02 | $13.39 | $16.06 | 225,200 | — | — |
| 2023-08-01 | $13.55 | $16.25 | 369,500 | — | — |
| 2023-07-31 | $14.30 | $17.15 | 203,400 | — | — |
| 2023-07-28 | $14.25 | $17.09 | 167,700 | — | — |
| 2023-07-27 | $14.02 | $16.82 | 192,500 | — | — |
| 2023-07-26 | $14.31 | $17.17 | 191,700 | — | — |
| 2023-07-25 | $14.17 | $17.00 | 146,300 | — | — |
| 2023-07-24 | $14.19 | $17.02 | 222,300 | — | — |
| 2023-07-21 | $14.22 | $17.06 | 251,700 | — | — |
| 2023-07-20 | $14.41 | $17.29 | 178,700 | — | — |
| 2023-07-19 | $14.66 | $17.59 | 296,000 | — | — |
| 2023-07-18 | $14.50 | $17.39 | 309,800 | — | — |
| 2023-07-17 | $14.51 | $17.41 | 236,500 | — | — |
| 2023-07-14 | $14.47 | $17.36 | 157,900 | — | — |
| 2023-07-13 | $14.53 | $17.43 | 270,900 | — | — |
| 2023-07-12 | $14.39 | $17.26 | 222,300 | — | — |
| 2023-07-11 | $14.23 | $17.07 | 242,100 | — | — |
| 2023-07-10 | $14.12 | $16.94 | 384,300 | — | — |
| 2023-07-07 | $13.90 | $16.67 | 232,900 | — | — |
| 2023-07-06 | $13.68 | $16.41 | 220,700 | — | — |
| 2023-07-05 | $13.95 | $16.73 | 266,300 | — | — |
| 2023-07-03 | $14.19 | $17.02 | 154,500 | — | — |
| 2023-06-30 | $14.16 | $16.99 | 343,900 | — | — |
| 2023-06-29 | $14.12 | $16.94 | 194,200 | — | — |
| 2023-06-28 | $14.24 | $16.66 | 226,000 | — | — |
| 2023-06-27 | $14.15 | $16.55 | 209,000 | — | — |
| 2023-06-26 | $13.74 | $16.07 | 316,500 | — | — |
| 2023-06-23 | $13.54 | $15.84 | 511,500 | — | — |
| 2023-06-22 | $13.95 | $16.32 | 322,000 | — | — |
| 2023-06-21 | $14.23 | $16.64 | 279,600 | — | — |
| 2023-06-20 | $14.29 | $16.71 | 484,700 | — | — |
| 2023-06-16 | $14.35 | $16.78 | 1,469,400 | — | — |
| 2023-06-15 | $14.32 | $16.75 | 542,800 | — | — |
| 2023-06-14 | $14.11 | $16.50 | 515,100 | — | — |
| 2023-06-13 | $14.11 | $16.50 | 705,000 | — | — |
| 2023-06-12 | $14.15 | $16.55 | 407,000 | — | — |
| 2023-06-09 | $14.10 | $16.49 | 219,900 | — | — |
| 2023-06-08 | $14.26 | $16.68 | 411,600 | — | — |
| 2023-06-07 | $14.17 | $16.57 | 641,700 | — | — |
| 2023-06-06 | $13.95 | $16.32 | 478,300 | — | — |
| 2023-06-05 | $13.78 | $16.12 | 256,100 | — | — |
| 2023-06-02 | $13.97 | $16.34 | 388,900 | — | — |
| 2023-06-01 | $13.60 | $15.91 | 212,000 | — | — |
| 2023-05-31 | $13.49 | $15.78 | 365,500 | — | — |
| 2023-05-30 | $13.69 | $16.01 | 335,100 | — | — |
| 2023-05-26 | $13.59 | $15.90 | 337,100 | — | — |
| 2023-05-25 | $12.88 | $15.07 | 191,300 | — | — |
| 2023-05-24 | $13.25 | $15.50 | 490,600 | — | — |
| 2023-05-23 | $13.64 | $15.95 | 425,800 | — | — |
| 2023-05-22 | $13.65 | $15.97 | 197,900 | — | — |
| 2023-05-19 | $13.41 | $15.68 | 186,700 | — | — |
| 2023-05-18 | $13.58 | $15.88 | 612,800 | — | — |
| 2023-05-17 | $13.48 | $15.77 | 438,000 | — | — |
| 2023-05-16 | $13.16 | $15.39 | 257,700 | — | — |
| 2023-05-15 | $13.03 | $15.24 | 128,800 | — | — |
| 2023-05-12 | $12.93 | $15.12 | 149,900 | — | — |
| 2023-05-11 | $12.93 | $15.12 | 192,600 | — | — |
| 2023-05-10 | $12.90 | $15.09 | 174,700 | — | — |
| 2023-05-09 | $12.85 | $15.03 | 265,300 | — | — |
| 2023-05-08 | $12.85 | $15.03 | 155,300 | — | — |
| 2023-05-05 | $12.74 | $14.90 | 212,600 | — | — |
| 2023-05-04 | $12.40 | $14.50 | 446,200 | — | — |
| 2023-05-03 | $12.12 | $14.18 | 384,600 | — | — |
| 2023-05-02 | $12.12 | $14.18 | 312,900 | — | — |
| 2023-05-01 | $12.39 | $14.49 | 206,000 | — | — |
| 2023-04-28 | $12.63 | $14.77 | 367,800 | — | — |
| 2023-04-27 | $12.88 | $15.07 | 214,800 | — | — |
| 2023-04-26 | $12.48 | $14.60 | 248,100 | — | — |
| 2023-04-25 | $12.39 | $14.49 | 290,100 | — | — |
| 2023-04-24 | $12.61 | $14.75 | 335,300 | — | — |
| 2023-04-21 | $12.45 | $14.56 | 219,600 | — | — |
| 2023-04-20 | $12.38 | $14.48 | 264,200 | — | — |
| 2023-04-19 | $12.49 | $14.61 | 210,000 | — | — |
| 2023-04-18 | $12.22 | $14.29 | 234,300 | — | — |
| 2023-04-17 | $12.50 | $14.62 | 285,400 | — | — |
| 2023-04-14 | $12.26 | $14.34 | 201,800 | — | — |
| 2023-04-13 | $12.46 | $14.57 | 263,100 | — | — |
| 2023-04-12 | $12.29 | $14.37 | 218,200 | — | — |
| 2023-04-11 | $12.36 | $14.46 | 269,500 | — | — |
| 2023-04-10 | $12.37 | $14.47 | 473,500 | — | — |
| 2023-04-06 | $12.48 | $14.60 | 262,100 | — | — |
| 2023-04-05 | $12.13 | $14.19 | 275,200 | — | — |
| 2023-04-04 | $11.97 | $14.00 | 276,900 | — | — |
| 2023-04-03 | $11.96 | $13.99 | 269,500 | — | — |
| 2023-03-31 | $11.93 | $13.95 | 349,900 | — | — |
| 2023-03-30 | $11.49 | $13.44 | 243,800 | — | — |
| 2023-03-29 | $11.81 | $13.40 | 220,200 | — | — |
| 2023-03-28 | $11.67 | $13.24 | 220,200 | — | — |
| 2023-03-27 | $11.60 | $13.16 | 328,200 | — | — |
| 2023-03-24 | $11.33 | $12.85 | 241,800 | — | — |
| 2023-03-23 | $11.19 | $12.69 | 388,200 | — | — |
| 2023-03-22 | $11.44 | $12.98 | 253,200 | — | — |
| 2023-03-21 | $11.92 | $13.52 | 349,300 | — | — |
| 2023-03-20 | $11.83 | $13.42 | 384,000 | — | — |
| 2023-03-17 | $11.57 | $13.13 | 1,656,600 | — | — |
| 2023-03-16 | $12.43 | $14.10 | 488,900 | — | — |
| 2023-03-15 | $12.20 | $13.84 | 610,500 | — | — |
| 2023-03-14 | $12.57 | $14.26 | 304,700 | — | — |
| 2023-03-13 | $12.28 | $13.93 | 648,300 | — | — |
| 2023-03-10 | $12.27 | $13.92 | 250,600 | — | — |
| 2023-03-09 | $12.77 | $14.49 | 216,200 | — | — |
| 2023-03-08 | $12.78 | $14.50 | 203,000 | — | — |
| 2023-03-07 | $12.72 | $14.43 | 262,600 | — | — |
| 2023-03-06 | $13.21 | $14.99 | 357,700 | — | — |
| 2023-03-03 | $13.44 | $15.25 | 160,100 | — | — |
| 2023-03-02 | $13.28 | $15.07 | 148,300 | — | — |
| 2023-03-01 | $13.46 | $15.27 | 225,400 | — | — |
| 2023-02-28 | $14.01 | $15.89 | 302,900 | — | — |
| 2023-02-27 | $14.23 | $16.14 | 242,700 | — | — |
| 2023-02-24 | $14.34 | $16.27 | 283,500 | — | — |
| 2023-02-23 | $14.35 | $16.28 | 261,900 | — | — |
| 2023-02-22 | $14.04 | $15.93 | 339,200 | — | — |
| 2023-02-21 | $13.81 | $15.67 | 192,500 | — | — |
| 2023-02-17 | $14.51 | $16.46 | 171,400 | — | — |
| 2023-02-16 | $14.60 | $16.56 | 199,000 | — | — |
| 2023-02-15 | $14.64 | $16.61 | 180,700 | — | — |
| 2023-02-14 | $14.59 | $16.55 | 323,600 | — | — |
| 2023-02-13 | $14.33 | $16.26 | 151,600 | — | — |
| 2023-02-10 | $14.04 | $15.93 | 128,800 | — | — |
| 2023-02-09 | $13.84 | $15.70 | 119,900 | — | — |
| 2023-02-08 | $14.13 | $16.03 | 176,400 | — | — |
| 2023-02-07 | $14.54 | $16.50 | 279,800 | — | — |
| 2023-02-06 | $14.41 | $16.35 | 194,500 | — | — |
| 2023-02-03 | $14.89 | $16.89 | 241,300 | — | — |
| 2023-02-02 | $14.77 | $16.76 | 251,300 | — | — |
| 2023-02-01 | $14.73 | $16.71 | 300,000 | — | — |
| 2023-01-31 | $14.50 | $16.45 | 324,800 | — | — |
| 2023-01-30 | $14.22 | $16.13 | 123,900 | — | — |
| 2023-01-27 | $14.24 | $16.16 | 182,300 | — | — |
| 2023-01-26 | $13.96 | $15.84 | 193,100 | — | — |
| 2023-01-25 | $13.83 | $15.69 | 165,300 | — | — |
| 2023-01-24 | $13.70 | $15.54 | 131,000 | — | — |
| 2023-01-23 | $13.85 | $15.71 | 303,500 | — | — |
| 2023-01-20 | $14.20 | $16.11 | 231,700 | — | — |
| 2023-01-19 | $13.97 | $15.85 | 175,200 | — | — |
| 2023-01-18 | $13.98 | $15.86 | 170,700 | — | — |
| 2023-01-17 | $14.24 | $16.16 | 309,400 | — | — |
| 2023-01-13 | $14.19 | $16.10 | 255,300 | — | — |
| 2023-01-12 | $13.82 | $15.68 | 259,700 | — | — |
| 2023-01-11 | $13.68 | $15.52 | 255,300 | — | — |
| 2023-01-10 | $13.54 | $15.36 | 225,600 | — | — |
| 2023-01-09 | $13.54 | $15.36 | 268,700 | — | — |
| 2023-01-06 | $13.59 | $15.42 | 219,900 | — | — |
| 2023-01-05 | $13.25 | $15.03 | 181,100 | — | — |
| 2023-01-04 | $13.31 | $15.10 | 193,000 | — | — |
| 2023-01-03 | $13.11 | $14.87 | 281,200 | — | — |