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
- 2022-08-18 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 | $18.30 | $18.30 | 2,014,300 | — | — |
| 2023-12-28 | $18.00 | $18.00 | 2,098,600 | — | — |
| 2023-12-27 | $18.22 | $18.22 | 2,449,800 | — | — |
| 2023-12-26 | $16.46 | $16.46 | 2,278,100 | — | — |
| 2023-12-22 | $14.86 | $14.86 | 1,016,600 | — | — |
| 2023-12-21 | $14.90 | $14.90 | 890,000 | — | — |
| 2023-12-20 | $14.91 | $14.91 | 2,627,800 | — | — |
| 2023-12-19 | $16.52 | $16.52 | 2,682,700 | — | — |
| 2023-12-18 | $15.56 | $15.56 | 2,053,400 | — | — |
| 2023-12-15 | $13.08 | $13.08 | 930,800 | — | — |
| 2023-12-14 | $13.14 | $13.14 | 1,641,800 | — | — |
| 2023-12-13 | $13.52 | $13.52 | 2,013,200 | — | — |
| 2023-12-12 | $14.20 | $14.20 | 1,582,000 | — | — |
| 2023-12-11 | $14.57 | $14.57 | 1,865,300 | — | — |
| 2023-12-08 | $13.33 | $13.33 | 1,279,000 | — | — |
| 2023-12-07 | $13.39 | $13.39 | 1,017,900 | — | — |
| 2023-12-06 | $13.64 | $13.64 | 1,371,600 | — | — |
| 2023-12-05 | $13.45 | $13.45 | 1,426,100 | — | — |
| 2023-12-04 | $12.28 | $12.28 | 1,771,100 | — | — |
| 2023-12-01 | $11.80 | $11.80 | 2,494,800 | — | — |
| 2023-11-30 | $9.72 | $9.72 | 480,300 | — | — |
| 2023-11-29 | $9.75 | $9.75 | 398,400 | — | — |
| 2023-11-28 | $9.92 | $9.92 | 268,500 | — | — |
| 2023-11-27 | $9.82 | $9.82 | 279,600 | — | — |
| 2023-11-24 | $10.07 | $10.07 | 258,100 | — | — |
| 2023-11-22 | $9.48 | $9.48 | 233,400 | — | — |
| 2023-11-21 | $9.74 | $9.74 | 363,700 | — | — |
| 2023-11-20 | $9.62 | $9.62 | 307,400 | — | — |
| 2023-11-17 | $9.41 | $9.41 | 178,400 | — | — |
| 2023-11-16 | $9.35 | $9.35 | 420,200 | — | — |
| 2023-11-15 | $9.71 | $9.71 | 510,000 | — | — |
| 2023-11-14 | $9.47 | $9.47 | 334,400 | — | — |
| 2023-11-13 | $9.14 | $9.14 | 785,800 | — | — |
| 2023-11-10 | $9.31 | $9.31 | 379,700 | — | — |
| 2023-11-09 | $9.54 | $9.54 | 338,300 | — | — |
| 2023-11-08 | $9.92 | $9.92 | 250,300 | — | — |
| 2023-11-07 | $10.33 | $10.33 | 400,900 | — | — |
| 2023-11-06 | $10.37 | $10.37 | 382,300 | — | — |
| 2023-11-03 | $10.79 | $10.79 | 655,000 | — | — |
| 2023-11-02 | $10.60 | $10.60 | 551,400 | — | — |
| 2023-11-01 | $9.92 | $9.92 | 869,300 | — | — |
| 2023-10-31 | $9.47 | $9.47 | 1,290,600 | — | — |
| 2023-10-30 | $8.89 | $8.89 | 452,500 | — | — |
| 2023-10-27 | $8.22 | $8.22 | 305,100 | — | — |
| 2023-10-26 | $8.40 | $8.40 | 231,700 | — | — |
| 2023-10-25 | $8.30 | $8.30 | 380,200 | — | — |
| 2023-10-24 | $8.48 | $8.48 | 424,200 | — | — |
| 2023-10-23 | $8.30 | $8.30 | 321,800 | — | — |
| 2023-10-20 | $8.55 | $8.55 | 644,700 | — | — |
| 2023-10-19 | $8.66 | $8.66 | 388,600 | — | — |
| 2023-10-18 | $8.60 | $8.60 | 613,200 | — | — |
| 2023-10-17 | $9.21 | $9.21 | 533,800 | — | — |
| 2023-10-16 | $9.03 | $9.03 | 518,100 | — | — |
| 2023-10-13 | $8.69 | $8.69 | 476,300 | — | — |
| 2023-10-12 | $9.19 | $9.19 | 329,100 | — | — |
| 2023-10-11 | $8.77 | $8.77 | 427,500 | — | — |
| 2023-10-10 | $9.07 | $9.07 | 1,266,200 | — | — |
| 2023-10-09 | $9.96 | $9.96 | 514,600 | — | — |
| 2023-10-06 | $8.67 | $8.67 | 453,000 | — | — |
| 2023-10-05 | $8.50 | $8.50 | 568,200 | — | — |
| 2023-10-04 | $8.94 | $8.94 | 262,600 | — | — |
| 2023-10-03 | $8.96 | $8.96 | 713,400 | — | — |
| 2023-10-02 | $9.04 | $9.04 | 803,300 | — | — |
| 2023-09-29 | $8.81 | $8.81 | 2,503,000 | — | — |
| 2023-09-28 | $7.69 | $7.69 | 4,802,600 | — | — |
| 2023-09-27 | $9.47 | $9.47 | 650,900 | — | — |
| 2023-09-26 | $9.49 | $9.49 | 530,900 | — | — |
| 2023-09-25 | $9.89 | $9.89 | 682,200 | — | — |
| 2023-09-22 | $9.25 | $9.25 | 721,400 | — | — |
| 2023-09-21 | $9.81 | $9.81 | 829,300 | — | — |
| 2023-09-20 | $10.62 | $10.62 | 1,249,200 | — | — |
| 2023-09-19 | $10.52 | $10.52 | 1,296,200 | — | — |
| 2023-09-18 | $10.00 | $10.00 | 1,968,100 | — | — |
| 2023-09-15 | $11.45 | $11.45 | 690,500 | — | — |
| 2023-09-14 | $11.93 | $11.93 | 2,000,100 | — | — |
| 2023-09-13 | $12.21 | $12.21 | 3,563,100 | — | — |
| 2023-09-12 | $13.25 | $13.25 | 3,371,000 | — | — |
| 2023-09-11 | $17.73 | $17.73 | 2,921,500 | — | — |
| 2023-09-08 | $16.40 | $16.40 | 1,713,700 | — | — |
| 2023-09-07 | $14.77 | $14.77 | 861,100 | — | — |
| 2023-09-06 | $14.15 | $14.15 | 1,451,000 | — | — |
| 2023-09-05 | $14.49 | $14.49 | 878,200 | — | — |
| 2023-09-01 | $13.58 | $13.58 | 581,600 | — | — |
| 2023-08-31 | $12.51 | $12.51 | 347,500 | — | — |
| 2023-08-30 | $12.66 | $12.66 | 476,100 | — | — |
| 2023-08-29 | $12.25 | $12.25 | 338,900 | — | — |
| 2023-08-28 | $11.60 | $11.60 | 655,300 | — | — |
| 2023-08-25 | $12.09 | $12.09 | 455,000 | — | — |
| 2023-08-24 | $12.30 | $12.30 | 404,400 | — | — |
| 2023-08-23 | $12.66 | $12.66 | 721,400 | — | — |
| 2023-08-22 | $12.96 | $12.96 | 891,400 | — | — |
| 2023-08-21 | $12.59 | $12.59 | 936,400 | — | — |
| 2023-08-18 | $11.54 | $11.54 | 708,400 | — | — |
| 2023-08-17 | $11.89 | $11.89 | 856,400 | — | — |
| 2023-08-16 | $11.59 | $11.59 | 2,483,600 | — | — |
| 2023-08-15 | $10.14 | $10.14 | 782,100 | — | — |
| 2023-08-14 | $10.32 | $10.32 | 424,500 | — | — |
| 2023-08-11 | $10.72 | $10.72 | 280,500 | — | — |
| 2023-08-10 | $10.63 | $10.63 | 320,500 | — | — |
| 2023-08-09 | $10.39 | $10.39 | 819,800 | — | — |
| 2023-08-08 | $9.73 | $9.73 | 368,400 | — | — |
| 2023-08-07 | $9.24 | $9.24 | 294,900 | — | — |
| 2023-08-04 | $9.08 | $9.08 | 272,900 | — | — |
| 2023-08-03 | $9.40 | $9.40 | 357,700 | — | — |
| 2023-08-02 | $8.84 | $8.84 | 219,800 | — | — |
| 2023-08-01 | $9.00 | $9.00 | 430,700 | — | — |
| 2023-07-31 | $8.74 | $8.74 | 275,700 | — | — |
| 2023-07-28 | $8.47 | $8.47 | 156,900 | — | — |
| 2023-07-27 | $8.29 | $8.29 | 244,600 | — | — |
| 2023-07-26 | $8.54 | $8.54 | 235,100 | — | — |
| 2023-07-25 | $8.18 | $8.18 | 302,500 | — | — |
| 2023-07-24 | $8.51 | $8.51 | 569,300 | — | — |
| 2023-07-21 | $8.70 | $8.70 | 276,900 | — | — |
| 2023-07-20 | $8.32 | $8.32 | 165,000 | — | — |
| 2023-07-19 | $8.85 | $8.85 | 355,400 | — | — |
| 2023-07-18 | $8.25 | $8.25 | 213,200 | — | — |
| 2023-07-17 | $8.20 | $8.20 | 496,800 | — | — |
| 2023-07-14 | $7.75 | $7.75 | 666,700 | — | — |
| 2023-07-13 | $8.06 | $8.06 | 775,800 | — | — |
| 2023-07-12 | $7.57 | $7.57 | 289,700 | — | — |
| 2023-07-11 | $7.08 | $7.08 | 252,200 | — | — |
| 2023-07-10 | $7.36 | $7.36 | 248,600 | — | — |
| 2023-07-07 | $7.13 | $7.13 | 313,400 | — | — |
| 2023-07-06 | $7.39 | $7.39 | 297,400 | — | — |
| 2023-07-05 | $7.40 | $7.40 | 284,500 | — | — |
| 2023-07-03 | $7.15 | $7.15 | 205,400 | — | — |
| 2023-06-30 | $6.76 | $6.76 | 437,800 | — | — |
| 2023-06-29 | $7.50 | $7.50 | 176,400 | — | — |
| 2023-06-28 | $7.66 | $7.66 | 180,900 | — | — |
| 2023-06-27 | $7.84 | $7.84 | 263,800 | — | — |
| 2023-06-26 | $7.78 | $7.78 | 134,600 | — | — |
| 2023-06-23 | $7.79 | $7.79 | 143,700 | — | — |
| 2023-06-22 | $7.80 | $7.80 | 120,700 | — | — |
| 2023-06-21 | $7.56 | $7.56 | 210,100 | — | — |
| 2023-06-20 | $7.65 | $7.65 | 485,800 | — | — |
| 2023-06-16 | $8.08 | $8.08 | 662,000 | — | — |
| 2023-06-15 | $7.84 | $7.84 | 304,900 | — | — |
| 2023-06-14 | $7.80 | $7.80 | 2,701,400 | — | — |
| 2023-06-13 | $7.50 | $7.50 | 404,700 | — | — |
| 2023-06-12 | $7.50 | $7.50 | 843,300 | — | — |
| 2023-06-09 | $6.98 | $6.98 | 309,400 | — | — |
| 2023-06-08 | $7.00 | $7.00 | 470,400 | — | — |
| 2023-06-07 | $7.00 | $7.00 | 654,200 | — | — |
| 2023-06-06 | $6.80 | $6.80 | 325,000 | — | — |
| 2023-06-05 | $6.78 | $6.78 | 420,400 | — | — |
| 2023-06-02 | $6.78 | $6.78 | 772,700 | — | — |
| 2023-06-01 | $6.68 | $6.68 | 459,300 | — | — |
| 2023-05-31 | $6.75 | $6.75 | 532,300 | — | — |
| 2023-05-30 | $6.76 | $6.76 | 1,507,800 | — | — |
| 2023-05-26 | $6.45 | $6.45 | 5,385,600 | — | — |
| 2023-05-25 | $5.79 | $5.79 | 2,318,200 | — | — |
| 2023-05-24 | $7.16 | $7.16 | 31,940,000 | — | — |
| 2023-05-23 | $5.66 | $5.66 | 138,300 | — | — |
| 2023-05-22 | $5.47 | $5.47 | 49,500 | — | — |
| 2023-05-19 | $5.27 | $5.27 | 19,100 | — | — |
| 2023-05-18 | $5.29 | $5.29 | 73,900 | — | — |
| 2023-05-17 | $5.32 | $5.32 | 29,300 | — | — |
| 2023-05-16 | $5.27 | $5.27 | 55,500 | — | — |
| 2023-05-15 | $5.50 | $5.50 | 74,100 | — | — |
| 2023-05-12 | $5.24 | $5.24 | 42,800 | — | — |
| 2023-05-11 | $5.24 | $5.24 | 110,300 | — | — |
| 2023-05-10 | $5.42 | $5.42 | 68,000 | — | — |
| 2023-05-09 | $5.30 | $5.30 | 89,900 | — | — |
| 2023-05-08 | $5.26 | $5.26 | 61,800 | — | — |
| 2023-05-05 | $5.05 | $5.05 | 145,900 | — | — |
| 2023-05-04 | $5.26 | $5.26 | 94,200 | — | — |
| 2023-05-03 | $5.18 | $5.18 | 22,200 | — | — |
| 2023-05-02 | $5.18 | $5.18 | 165,000 | — | — |
| 2023-05-01 | $5.58 | $5.58 | 122,300 | — | — |
| 2023-04-28 | $5.53 | $5.53 | 547,100 | — | — |
| 2023-04-27 | $5.01 | $5.01 | 75,300 | — | — |
| 2023-04-26 | $5.15 | $5.15 | 67,200 | — | — |
| 2023-04-25 | $5.30 | $5.30 | 36,000 | — | — |
| 2023-04-24 | $5.30 | $5.30 | 54,600 | — | — |
| 2023-04-21 | $5.26 | $5.26 | 50,100 | — | — |
| 2023-04-20 | $5.30 | $5.30 | 51,700 | — | — |
| 2023-04-19 | $5.30 | $5.30 | 97,000 | — | — |
| 2023-04-18 | $5.58 | $5.58 | 85,800 | — | — |
| 2023-04-17 | $5.60 | $5.60 | 57,500 | — | — |
| 2023-04-14 | $5.56 | $5.56 | 99,900 | — | — |
| 2023-04-13 | $5.90 | $5.90 | 39,800 | — | — |
| 2023-04-12 | $5.94 | $5.94 | 70,100 | — | — |
| 2023-04-11 | $6.22 | $6.22 | 111,200 | — | — |
| 2023-04-10 | $5.72 | $5.72 | 48,900 | — | — |
| 2023-04-06 | $5.63 | $5.63 | 55,900 | — | — |
| 2023-04-05 | $5.72 | $5.72 | 87,600 | — | — |
| 2023-04-04 | $6.00 | $6.00 | 89,700 | — | — |
| 2023-04-03 | $6.42 | $6.42 | 73,800 | — | — |
| 2023-03-31 | $6.30 | $6.30 | 136,800 | — | — |
| 2023-03-30 | $6.03 | $6.03 | 226,900 | — | — |
| 2023-03-29 | $5.57 | $5.57 | 94,300 | — | — |
| 2023-03-28 | $5.35 | $5.35 | 82,600 | — | — |
| 2023-03-27 | $5.44 | $5.44 | 150,200 | — | — |
| 2023-03-24 | $5.21 | $5.21 | 179,700 | — | — |
| 2023-03-23 | $5.14 | $5.14 | 162,000 | — | — |
| 2023-03-22 | $5.09 | $5.09 | 117,800 | — | — |
| 2023-03-21 | $5.15 | $5.15 | 121,100 | — | — |
| 2023-03-20 | $5.04 | $5.04 | 99,500 | — | — |
| 2023-03-17 | $5.27 | $5.27 | 1,580,200 | — | — |
| 2023-03-16 | $5.89 | $5.89 | 220,000 | — | — |
| 2023-03-15 | $5.80 | $5.80 | 335,500 | — | — |
| 2023-03-14 | $5.10 | $5.10 | 112,700 | — | — |
| 2023-03-13 | $5.22 | $5.22 | 159,000 | — | — |
| 2023-03-10 | $4.90 | $4.90 | 265,300 | — | — |
| 2023-03-09 | $4.88 | $4.88 | 144,300 | — | — |
| 2023-03-08 | $4.95 | $4.95 | 141,400 | — | — |
| 2023-03-07 | $4.96 | $4.96 | 123,100 | — | — |
| 2023-03-06 | $4.95 | $4.95 | 133,300 | — | — |
| 2023-03-03 | $4.97 | $4.97 | 159,900 | — | — |
| 2023-03-02 | $4.93 | $4.93 | 111,900 | — | — |
| 2023-03-01 | $5.00 | $5.00 | 210,500 | — | — |
| 2023-02-28 | $5.06 | $5.06 | 217,700 | — | — |
| 2023-02-27 | $5.12 | $5.12 | 238,200 | — | — |
| 2023-02-24 | $5.01 | $5.01 | 99,400 | — | — |
| 2023-02-23 | $5.05 | $5.05 | 82,800 | — | — |
| 2023-02-22 | $5.16 | $5.16 | 56,200 | — | — |
| 2023-02-21 | $5.12 | $5.12 | 100,700 | — | — |
| 2023-02-17 | $5.34 | $5.34 | 53,400 | — | — |
| 2023-02-16 | $5.29 | $5.29 | 81,100 | — | — |
| 2023-02-15 | $5.42 | $5.42 | 182,800 | — | — |
| 2023-02-14 | $5.10 | $5.10 | 131,000 | — | — |
| 2023-02-13 | $5.01 | $5.01 | 90,100 | — | — |
| 2023-02-10 | $4.94 | $4.94 | 255,000 | — | — |
| 2023-02-09 | $5.26 | $5.26 | 67,500 | — | — |
| 2023-02-08 | $5.35 | $5.35 | 89,500 | — | — |
| 2023-02-07 | $5.43 | $5.43 | 127,400 | — | — |
| 2023-02-06 | $5.52 | $5.52 | 232,500 | — | — |
| 2023-02-03 | $5.84 | $5.84 | 147,200 | — | — |
| 2023-02-02 | $5.91 | $5.91 | 178,700 | — | — |
| 2023-02-01 | $5.84 | $5.84 | 225,800 | — | — |
| 2023-01-31 | $5.85 | $5.85 | 163,700 | — | — |
| 2023-01-30 | $5.59 | $5.59 | 151,400 | — | — |
| 2023-01-27 | $5.94 | $5.94 | 170,200 | — | — |
| 2023-01-26 | $5.79 | $5.79 | 138,700 | — | — |
| 2023-01-25 | $5.78 | $5.78 | 131,500 | — | — |
| 2023-01-24 | $5.86 | $5.86 | 157,700 | — | — |
| 2023-01-23 | $6.08 | $6.08 | 133,900 | — | — |
| 2023-01-20 | $6.12 | $6.12 | 78,800 | — | — |
| 2023-01-19 | $6.17 | $6.17 | 102,300 | — | — |
| 2023-01-18 | $5.95 | $5.95 | 226,300 | — | — |
| 2023-01-17 | $6.04 | $6.04 | 188,200 | — | — |
| 2023-01-13 | $6.30 | $6.30 | 206,200 | — | — |
| 2023-01-12 | $6.04 | $6.04 | 83,900 | — | — |
| 2023-01-11 | $6.11 | $6.11 | 78,000 | — | — |
| 2023-01-10 | $6.03 | $6.03 | 133,500 | — | — |
| 2023-01-09 | $6.10 | $6.10 | 127,500 | — | — |
| 2023-01-06 | $6.35 | $6.35 | 261,400 | — | — |
| 2023-01-05 | $6.36 | $6.36 | 555,200 | — | — |
| 2023-01-04 | $5.67 | $5.67 | 69,500 | — | — |
| 2023-01-03 | $5.47 | $5.47 | 54,500 | — | — |