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
- 2016-11-02 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 | $9.12 | $9.12 | 718,900 | — | — |
| 2023-12-28 | $9.16 | $9.16 | 1,343,300 | — | — |
| 2023-12-27 | $8.85 | $8.85 | 859,200 | — | — |
| 2023-12-26 | $8.78 | $8.78 | 809,600 | — | — |
| 2023-12-22 | $8.61 | $8.61 | 1,020,200 | — | — |
| 2023-12-21 | $8.55 | $8.55 | 1,300,700 | — | — |
| 2023-12-20 | $8.23 | $8.23 | 1,340,800 | — | — |
| 2023-12-19 | $8.75 | $8.75 | 1,710,100 | — | — |
| 2023-12-18 | $8.49 | $8.49 | 1,234,200 | — | — |
| 2023-12-15 | $8.83 | $8.83 | 2,805,300 | — | — |
| 2023-12-14 | $8.78 | $8.78 | 1,225,700 | — | — |
| 2023-12-13 | $8.70 | $8.70 | 1,977,800 | — | — |
| 2023-12-12 | $8.13 | $8.13 | 1,803,700 | — | — |
| 2023-12-11 | $8.63 | $8.63 | 986,800 | — | — |
| 2023-12-08 | $8.73 | $8.73 | 780,300 | — | — |
| 2023-12-07 | $9.23 | $9.23 | 983,600 | — | — |
| 2023-12-06 | $9.38 | $9.38 | 814,400 | — | — |
| 2023-12-05 | $9.67 | $9.67 | 662,400 | — | — |
| 2023-12-04 | $10.00 | $10.00 | 622,100 | — | — |
| 2023-12-01 | $10.27 | $10.27 | 774,700 | — | — |
| 2023-11-30 | $10.25 | $10.25 | 557,600 | — | — |
| 2023-11-29 | $10.55 | $10.55 | 836,600 | — | — |
| 2023-11-28 | $10.79 | $10.79 | 684,900 | — | — |
| 2023-11-27 | $10.83 | $10.83 | 743,400 | — | — |
| 2023-11-24 | $11.26 | $11.26 | 521,000 | — | — |
| 2023-11-22 | $11.18 | $11.18 | 626,700 | — | — |
| 2023-11-21 | $10.97 | $10.97 | 1,054,300 | — | — |
| 2023-11-20 | $11.77 | $11.77 | 552,500 | — | — |
| 2023-11-17 | $11.55 | $11.55 | 532,400 | — | — |
| 2023-11-16 | $11.47 | $11.47 | 969,400 | — | — |
| 2023-11-15 | $11.95 | $11.95 | 891,500 | — | — |
| 2023-11-14 | $11.44 | $11.44 | 796,400 | — | — |
| 2023-11-13 | $10.83 | $10.83 | 270,300 | — | — |
| 2023-11-10 | $10.94 | $10.94 | 387,300 | — | — |
| 2023-11-09 | $10.67 | $10.67 | 336,600 | — | — |
| 2023-11-08 | $11.07 | $11.07 | 164,700 | — | — |
| 2023-11-07 | $11.00 | $11.00 | 339,700 | — | — |
| 2023-11-06 | $11.19 | $11.19 | 866,600 | — | — |
| 2023-11-03 | $11.03 | $11.03 | 1,003,200 | — | — |
| 2023-11-02 | $10.24 | $10.24 | 682,900 | — | — |
| 2023-11-01 | $9.99 | $9.99 | 847,200 | — | — |
| 2023-10-31 | $10.30 | $10.30 | 667,400 | — | — |
| 2023-10-30 | $10.23 | $10.23 | 1,102,900 | — | — |
| 2023-10-27 | $9.59 | $9.59 | 373,000 | — | — |
| 2023-10-26 | $9.73 | $9.73 | 410,800 | — | — |
| 2023-10-25 | $9.74 | $9.74 | 955,200 | — | — |
| 2023-10-24 | $10.46 | $10.46 | 689,000 | — | — |
| 2023-10-23 | $10.02 | $10.02 | 611,400 | — | — |
| 2023-10-20 | $9.88 | $9.88 | 899,800 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 632,300 | — | — |
| 2023-10-18 | $10.11 | $10.11 | 1,214,300 | — | — |
| 2023-10-17 | $10.34 | $10.34 | 449,100 | — | — |
| 2023-10-16 | $10.36 | $10.36 | 387,200 | — | — |
| 2023-10-13 | $10.19 | $10.19 | 277,100 | — | — |
| 2023-10-12 | $10.29 | $10.29 | 1,213,400 | — | — |
| 2023-10-11 | $11.10 | $11.10 | 725,000 | — | — |
| 2023-10-10 | $11.24 | $11.24 | 774,000 | — | — |
| 2023-10-09 | $10.70 | $10.70 | 318,300 | — | — |
| 2023-10-06 | $10.90 | $10.90 | 478,800 | — | — |
| 2023-10-05 | $10.58 | $10.58 | 571,300 | — | — |
| 2023-10-04 | $10.25 | $10.25 | 345,000 | — | — |
| 2023-10-03 | $10.16 | $10.16 | 538,800 | — | — |
| 2023-10-02 | $10.59 | $10.59 | 373,200 | — | — |
| 2023-09-29 | $10.95 | $10.95 | 416,900 | — | — |
| 2023-09-28 | $10.52 | $10.52 | 360,500 | — | — |
| 2023-09-27 | $10.38 | $10.38 | 361,900 | — | — |
| 2023-09-26 | $10.32 | $10.32 | 760,700 | — | — |
| 2023-09-25 | $10.46 | $10.46 | 333,400 | — | — |
| 2023-09-22 | $10.70 | $10.70 | 933,900 | — | — |
| 2023-09-21 | $10.17 | $10.17 | 681,100 | — | — |
| 2023-09-20 | $10.53 | $10.53 | 360,600 | — | — |
| 2023-09-19 | $10.66 | $10.66 | 473,100 | — | — |
| 2023-09-18 | $10.93 | $10.93 | 361,000 | — | — |
| 2023-09-15 | $11.08 | $11.08 | 897,600 | — | — |
| 2023-09-14 | $11.22 | $11.22 | 375,800 | — | — |
| 2023-09-13 | $11.34 | $11.34 | 412,500 | — | — |
| 2023-09-12 | $11.43 | $11.43 | 443,500 | — | — |
| 2023-09-11 | $11.37 | $11.37 | 566,600 | — | — |
| 2023-09-08 | $11.27 | $11.27 | 724,100 | — | — |
| 2023-09-07 | $11.24 | $11.24 | 920,200 | — | — |
| 2023-09-06 | $12.16 | $12.16 | 527,900 | — | — |
| 2023-09-05 | $11.92 | $11.92 | 809,700 | — | — |
| 2023-09-01 | $12.29 | $12.29 | 1,158,400 | — | — |
| 2023-08-31 | $11.96 | $11.96 | 845,000 | — | — |
| 2023-08-30 | $11.87 | $11.87 | 693,000 | — | — |
| 2023-08-29 | $11.94 | $11.94 | 993,200 | — | — |
| 2023-08-28 | $11.44 | $11.44 | 612,100 | — | — |
| 2023-08-25 | $11.36 | $11.36 | 821,800 | — | — |
| 2023-08-24 | $11.23 | $11.23 | 947,600 | — | — |
| 2023-08-23 | $11.10 | $11.10 | 1,409,800 | — | — |
| 2023-08-22 | $10.58 | $10.58 | 1,017,100 | — | — |
| 2023-08-21 | $10.16 | $10.16 | 2,072,400 | — | — |
| 2023-08-18 | $10.44 | $10.44 | 1,278,900 | — | — |
| 2023-08-17 | $11.03 | $11.03 | 460,500 | — | — |
| 2023-08-16 | $10.89 | $10.89 | 508,200 | — | — |
| 2023-08-15 | $11.03 | $11.03 | 824,400 | — | — |
| 2023-08-14 | $11.21 | $11.21 | 353,200 | — | — |
| 2023-08-11 | $11.13 | $11.13 | 1,108,200 | — | — |
| 2023-08-10 | $11.74 | $11.74 | 563,600 | — | — |
| 2023-08-09 | $11.98 | $11.98 | 429,600 | — | — |
| 2023-08-08 | $11.97 | $11.97 | 608,700 | — | — |
| 2023-08-07 | $12.36 | $12.36 | 680,500 | — | — |
| 2023-08-04 | $12.70 | $12.70 | 764,700 | — | — |
| 2023-08-03 | $12.62 | $12.62 | 784,800 | — | — |
| 2023-08-02 | $12.00 | $12.00 | 1,050,100 | — | — |
| 2023-08-01 | $12.82 | $12.82 | 721,400 | — | — |
| 2023-07-31 | $13.28 | $13.28 | 1,116,300 | — | — |
| 2023-07-28 | $13.54 | $13.54 | 3,069,800 | — | — |
| 2023-07-27 | $11.98 | $11.98 | 795,500 | — | — |
| 2023-07-26 | $12.34 | $12.34 | 793,000 | — | — |
| 2023-07-25 | $12.01 | $12.01 | 716,100 | — | — |
| 2023-07-24 | $12.00 | $12.00 | 950,200 | — | — |
| 2023-07-21 | $11.50 | $11.50 | 857,500 | — | — |
| 2023-07-20 | $11.81 | $11.81 | 683,300 | — | — |
| 2023-07-19 | $12.04 | $12.04 | 1,005,900 | — | — |
| 2023-07-18 | $11.41 | $11.41 | 556,600 | — | — |
| 2023-07-17 | $11.78 | $11.78 | 566,400 | — | — |
| 2023-07-14 | $11.97 | $11.97 | 1,244,200 | — | — |
| 2023-07-13 | $12.49 | $12.49 | 1,207,900 | — | — |
| 2023-07-12 | $11.82 | $11.82 | 1,072,500 | — | — |
| 2023-07-11 | $11.27 | $11.27 | 545,600 | — | — |
| 2023-07-10 | $10.82 | $10.82 | 737,500 | — | — |
| 2023-07-07 | $10.48 | $10.48 | 853,400 | — | — |
| 2023-07-06 | $10.10 | $10.10 | 924,700 | — | — |
| 2023-07-05 | $10.60 | $10.60 | 1,187,200 | — | — |
| 2023-07-03 | $11.35 | $11.35 | 362,600 | — | — |
| 2023-06-30 | $10.99 | $10.99 | 339,000 | — | — |
| 2023-06-29 | $10.92 | $10.92 | 726,700 | — | — |
| 2023-06-28 | $11.25 | $11.25 | 854,200 | — | — |
| 2023-06-27 | $11.72 | $11.72 | 581,400 | — | — |
| 2023-06-26 | $11.42 | $11.42 | 505,200 | — | — |
| 2023-06-23 | $11.38 | $11.38 | 860,700 | — | — |
| 2023-06-22 | $11.87 | $11.87 | 600,700 | — | — |
| 2023-06-21 | $11.94 | $11.94 | 819,200 | — | — |
| 2023-06-20 | $12.39 | $12.39 | 1,356,400 | — | — |
| 2023-06-16 | $13.34 | $13.34 | 2,218,600 | — | — |
| 2023-06-15 | $13.60 | $13.60 | 1,600,900 | — | — |
| 2023-06-14 | $13.47 | $13.47 | 2,310,400 | — | — |
| 2023-06-13 | $13.01 | $13.01 | 2,179,100 | — | — |
| 2023-06-12 | $11.97 | $11.97 | 1,726,000 | — | — |
| 2023-06-09 | $11.35 | $11.35 | 1,041,300 | — | — |
| 2023-06-08 | $11.40 | $11.40 | 1,034,800 | — | — |
| 2023-06-07 | $11.53 | $11.53 | 1,890,500 | — | — |
| 2023-06-06 | $11.19 | $11.19 | 1,350,800 | — | — |
| 2023-06-05 | $10.84 | $10.84 | 1,299,800 | — | — |
| 2023-06-02 | $11.06 | $11.06 | 1,055,000 | — | — |
| 2023-06-01 | $10.34 | $10.34 | 1,327,600 | — | — |
| 2023-05-31 | $9.76 | $9.76 | 1,145,400 | — | — |
| 2023-05-30 | $10.00 | $10.00 | 1,394,800 | — | — |
| 2023-05-26 | $10.16 | $10.16 | 761,100 | — | — |
| 2023-05-25 | $10.21 | $10.21 | 1,218,300 | — | — |
| 2023-05-24 | $10.29 | $10.29 | 1,131,600 | — | — |
| 2023-05-23 | $10.50 | $10.50 | 1,582,400 | — | — |
| 2023-05-22 | $10.71 | $10.71 | 1,766,900 | — | — |
| 2023-05-19 | $10.14 | $10.14 | 1,196,400 | — | — |
| 2023-05-18 | $10.20 | $10.20 | 1,953,100 | — | — |
| 2023-05-17 | $10.22 | $10.22 | 1,695,900 | — | — |
| 2023-05-16 | $10.40 | $10.40 | 2,049,200 | — | — |
| 2023-05-15 | $11.57 | $11.57 | 2,761,500 | — | — |
| 2023-05-12 | $11.01 | $11.01 | 2,327,500 | — | — |
| 2023-05-11 | $11.47 | $11.47 | 3,880,500 | — | — |
| 2023-05-10 | $12.87 | $12.87 | 2,221,400 | — | — |
| 2023-05-09 | $13.75 | $13.75 | 823,900 | — | — |
| 2023-05-08 | $14.74 | $14.74 | 655,000 | — | — |
| 2023-05-05 | $14.74 | $14.74 | 736,200 | — | — |
| 2023-05-04 | $14.11 | $14.11 | 1,702,200 | — | — |
| 2023-05-03 | $13.72 | $13.72 | 696,600 | — | — |
| 2023-05-02 | $13.80 | $13.80 | 2,007,200 | — | — |
| 2023-05-01 | $15.41 | $15.41 | 477,900 | — | — |
| 2023-04-28 | $15.53 | $15.53 | 509,400 | — | — |
| 2023-04-27 | $15.51 | $15.51 | 519,600 | — | — |
| 2023-04-26 | $14.91 | $14.91 | 895,400 | — | — |
| 2023-04-25 | $14.81 | $14.81 | 1,108,700 | — | — |
| 2023-04-24 | $15.70 | $15.70 | 1,057,200 | — | — |
| 2023-04-21 | $16.09 | $16.09 | 896,400 | — | — |
| 2023-04-20 | $16.36 | $16.36 | 753,000 | — | — |
| 2023-04-19 | $16.85 | $16.85 | 785,400 | — | — |
| 2023-04-18 | $17.66 | $17.66 | 1,078,500 | — | — |
| 2023-04-17 | $17.16 | $17.16 | 1,273,300 | — | — |
| 2023-04-14 | $16.62 | $16.62 | 1,052,000 | — | — |
| 2023-04-13 | $16.93 | $16.93 | 1,226,900 | — | — |
| 2023-04-12 | $16.46 | $16.46 | 1,899,600 | — | — |
| 2023-04-11 | $17.93 | $17.93 | 638,300 | — | — |
| 2023-04-10 | $17.27 | $17.27 | 834,700 | — | — |
| 2023-04-06 | $17.84 | $17.84 | 1,049,000 | — | — |
| 2023-04-05 | $17.24 | $17.24 | 873,500 | — | — |
| 2023-04-04 | $17.80 | $17.80 | 1,018,200 | — | — |
| 2023-04-03 | $18.54 | $18.54 | 825,300 | — | — |
| 2023-03-31 | $18.66 | $18.66 | 1,250,900 | — | — |
| 2023-03-30 | $20.02 | $20.02 | 1,076,700 | — | — |
| 2023-03-29 | $19.66 | $19.66 | 762,900 | — | — |
| 2023-03-28 | $19.13 | $19.13 | 877,900 | — | — |
| 2023-03-27 | $18.70 | $18.70 | 532,500 | — | — |
| 2023-03-24 | $18.77 | $18.77 | 1,073,000 | — | — |
| 2023-03-23 | $19.14 | $19.14 | 2,102,400 | — | — |
| 2023-03-22 | $17.21 | $17.21 | 653,500 | — | — |
| 2023-03-21 | $17.25 | $17.25 | 1,069,400 | — | — |
| 2023-03-20 | $16.08 | $16.08 | 760,700 | — | — |
| 2023-03-17 | $15.87 | $15.87 | 1,098,200 | — | — |
| 2023-03-16 | $16.24 | $16.24 | 1,139,200 | — | — |
| 2023-03-15 | $15.95 | $15.95 | 2,795,900 | — | — |
| 2023-03-14 | $15.59 | $15.59 | 1,108,900 | — | — |
| 2023-03-13 | $15.82 | $15.82 | 985,000 | — | — |
| 2023-03-10 | $15.52 | $15.52 | 1,480,700 | — | — |
| 2023-03-09 | $15.76 | $15.76 | 1,207,200 | — | — |
| 2023-03-08 | $16.91 | $16.91 | 1,029,500 | — | — |
| 2023-03-07 | $17.59 | $17.59 | 2,399,100 | — | — |
| 2023-03-06 | $19.49 | $19.49 | 518,500 | — | — |
| 2023-03-03 | $20.60 | $20.60 | 928,200 | — | — |
| 2023-03-02 | $19.59 | $19.59 | 772,300 | — | — |
| 2023-03-01 | $19.90 | $19.90 | 1,103,400 | — | — |
| 2023-02-28 | $19.25 | $19.25 | 664,900 | — | — |
| 2023-02-27 | $19.78 | $19.78 | 817,600 | — | — |
| 2023-02-24 | $18.92 | $18.92 | 1,195,200 | — | — |
| 2023-02-23 | $19.80 | $19.80 | 949,900 | — | — |
| 2023-02-22 | $20.06 | $20.06 | 995,400 | — | — |
| 2023-02-21 | $20.50 | $20.50 | 1,147,800 | — | — |
| 2023-02-17 | $20.98 | $20.98 | 1,004,900 | — | — |
| 2023-02-16 | $22.44 | $22.44 | 640,400 | — | — |
| 2023-02-15 | $22.09 | $22.09 | 683,400 | — | — |
| 2023-02-14 | $21.81 | $21.81 | 1,269,500 | — | — |
| 2023-02-13 | $23.03 | $23.03 | 969,100 | — | — |
| 2023-02-10 | $22.52 | $22.52 | 1,243,100 | — | — |
| 2023-02-09 | $25.25 | $25.25 | 844,600 | — | — |
| 2023-02-08 | $25.03 | $25.03 | 1,141,500 | — | — |
| 2023-02-07 | $23.78 | $23.78 | 925,800 | — | — |
| 2023-02-06 | $22.46 | $22.46 | 1,078,600 | — | — |
| 2023-02-03 | $24.03 | $24.03 | 700,400 | — | — |
| 2023-02-02 | $25.82 | $25.82 | 749,200 | — | — |
| 2023-02-01 | $25.48 | $25.48 | 948,500 | — | — |
| 2023-01-31 | $23.35 | $23.35 | 1,049,200 | — | — |
| 2023-01-30 | $23.76 | $23.76 | 1,663,800 | — | — |
| 2023-01-27 | $26.38 | $26.38 | 1,352,200 | — | — |
| 2023-01-26 | $26.13 | $26.13 | 2,040,500 | — | — |
| 2023-01-25 | $23.70 | $23.70 | 349,800 | — | — |
| 2023-01-24 | $23.55 | $23.55 | 404,800 | — | — |
| 2023-01-23 | $24.06 | $24.06 | 1,021,500 | — | — |
| 2023-01-20 | $22.66 | $22.66 | 1,151,700 | — | — |
| 2023-01-19 | $21.91 | $21.91 | 1,753,700 | — | — |
| 2023-01-18 | $22.23 | $22.23 | 1,541,700 | — | — |
| 2023-01-17 | $23.99 | $23.99 | 1,330,900 | — | — |
| 2023-01-13 | $24.80 | $24.80 | 1,396,300 | — | — |
| 2023-01-12 | $23.51 | $23.51 | 1,732,600 | — | — |
| 2023-01-11 | $22.08 | $22.08 | 6,468,900 | — | — |
| 2023-01-10 | $23.89 | $23.89 | 1,490,500 | — | — |
| 2023-01-09 | $24.09 | $24.09 | 1,235,200 | — | — |
| 2023-01-06 | $24.45 | $24.45 | 669,500 | — | — |
| 2023-01-05 | $25.23 | $25.23 | 1,498,900 | — | — |
| 2023-01-04 | $27.23 | $27.23 | 2,813,000 | — | — |
| 2023-01-03 | $23.74 | $23.74 | 2,940,200 | — | — |