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
- 2021-03-12 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 | $13.60 | $13.60 | 817,800 | — | — |
| 2023-12-28 | $13.70 | $13.70 | 976,300 | — | — |
| 2023-12-27 | $13.78 | $13.78 | 727,000 | — | — |
| 2023-12-26 | $13.76 | $13.76 | 1,116,400 | — | — |
| 2023-12-22 | $13.54 | $13.54 | 1,331,200 | — | — |
| 2023-12-21 | $13.51 | $13.51 | 1,102,700 | — | — |
| 2023-12-20 | $13.17 | $13.17 | 1,272,800 | — | — |
| 2023-12-19 | $13.36 | $13.36 | 2,082,700 | — | — |
| 2023-12-18 | $13.27 | $13.27 | 2,233,400 | — | — |
| 2023-12-15 | $13.32 | $13.32 | 3,634,600 | — | — |
| 2023-12-14 | $13.27 | $13.27 | 4,143,000 | — | — |
| 2023-12-13 | $12.37 | $12.37 | 4,135,500 | — | — |
| 2023-12-12 | $12.14 | $12.14 | 2,290,300 | — | — |
| 2023-12-11 | $12.65 | $12.65 | 1,550,300 | — | — |
| 2023-12-08 | $12.75 | $12.75 | 1,550,000 | — | — |
| 2023-12-07 | $12.90 | $12.90 | 2,214,500 | — | — |
| 2023-12-06 | $12.68 | $12.68 | 1,625,800 | — | — |
| 2023-12-05 | $12.48 | $12.48 | 1,879,600 | — | — |
| 2023-12-04 | $12.62 | $12.62 | 2,020,500 | — | — |
| 2023-12-01 | $12.29 | $12.29 | 1,180,500 | — | — |
| 2023-11-30 | $11.79 | $11.79 | 1,873,800 | — | — |
| 2023-11-29 | $11.68 | $11.68 | 2,177,200 | — | — |
| 2023-11-28 | $11.85 | $11.85 | 1,917,500 | — | — |
| 2023-11-27 | $11.92 | $11.92 | 1,293,000 | — | — |
| 2023-11-24 | $11.91 | $11.91 | 556,900 | — | — |
| 2023-11-22 | $11.70 | $11.70 | 837,700 | — | — |
| 2023-11-21 | $11.59 | $11.59 | 951,600 | — | — |
| 2023-11-20 | $11.74 | $11.74 | 1,280,100 | — | — |
| 2023-11-17 | $11.66 | $11.66 | 1,040,700 | — | — |
| 2023-11-16 | $11.55 | $11.55 | 1,146,500 | — | — |
| 2023-11-15 | $11.77 | $11.77 | 2,303,600 | — | — |
| 2023-11-14 | $11.55 | $11.55 | 3,358,100 | — | — |
| 2023-11-13 | $10.75 | $10.75 | 1,755,700 | — | — |
| 2023-11-10 | $10.98 | $10.98 | 1,360,400 | — | — |
| 2023-11-09 | $10.60 | $10.60 | 2,163,900 | — | — |
| 2023-11-08 | $10.80 | $10.80 | 1,441,600 | — | — |
| 2023-11-07 | $10.71 | $10.71 | 2,650,900 | — | — |
| 2023-11-06 | $10.68 | $10.68 | 2,038,100 | — | — |
| 2023-11-03 | $11.14 | $11.14 | 2,679,200 | — | — |
| 2023-11-02 | $11.05 | $11.05 | 3,254,400 | — | — |
| 2023-11-01 | $10.60 | $10.60 | 4,484,500 | — | — |
| 2023-10-31 | $10.50 | $10.50 | 11,528,600 | — | — |
| 2023-10-30 | $11.50 | $11.50 | 5,167,200 | — | — |
| 2023-10-27 | $11.39 | $11.39 | 2,120,100 | — | — |
| 2023-10-26 | $11.54 | $11.54 | 2,363,300 | — | — |
| 2023-10-25 | $11.54 | $11.54 | 1,977,100 | — | — |
| 2023-10-24 | $11.87 | $11.87 | 2,770,500 | — | — |
| 2023-10-23 | $12.50 | $12.50 | 1,357,700 | — | — |
| 2023-10-20 | $12.59 | $12.59 | 2,024,100 | — | — |
| 2023-10-19 | $12.74 | $12.74 | 2,985,300 | — | — |
| 2023-10-18 | $12.55 | $12.55 | 2,503,900 | — | — |
| 2023-10-17 | $12.89 | $12.89 | 2,421,600 | — | — |
| 2023-10-16 | $12.99 | $12.99 | 966,900 | — | — |
| 2023-10-13 | $12.76 | $12.76 | 1,179,400 | — | — |
| 2023-10-12 | $12.91 | $12.91 | 2,052,500 | — | — |
| 2023-10-11 | $13.44 | $13.44 | 1,898,300 | — | — |
| 2023-10-10 | $13.19 | $13.19 | 1,527,600 | — | — |
| 2023-10-09 | $12.97 | $12.97 | 1,940,500 | — | — |
| 2023-10-06 | $12.85 | $12.85 | 3,195,100 | — | — |
| 2023-10-05 | $13.22 | $13.22 | 2,006,100 | — | — |
| 2023-10-04 | $13.23 | $13.23 | 2,423,100 | — | — |
| 2023-10-03 | $13.23 | $13.23 | 3,896,100 | — | — |
| 2023-10-02 | $13.97 | $13.97 | 3,965,500 | — | — |
| 2023-09-29 | $14.10 | $14.10 | 4,409,800 | — | — |
| 2023-09-28 | $14.54 | $14.54 | 29,996,100 | — | — |
| 2023-09-27 | $14.48 | $14.48 | 10,298,000 | — | — |
| 2023-09-26 | $13.41 | $13.41 | 1,589,600 | — | — |
| 2023-09-25 | $13.63 | $13.63 | 1,523,500 | — | — |
| 2023-09-22 | $13.67 | $13.67 | 1,179,800 | — | — |
| 2023-09-21 | $13.50 | $13.50 | 1,868,600 | — | — |
| 2023-09-20 | $13.98 | $13.98 | 1,744,700 | — | — |
| 2023-09-19 | $14.08 | $14.08 | 1,489,400 | — | — |
| 2023-09-18 | $14.11 | $14.11 | 1,901,900 | — | — |
| 2023-09-15 | $14.02 | $14.02 | 4,737,700 | — | — |
| 2023-09-14 | $14.11 | $14.11 | 2,298,600 | — | — |
| 2023-09-13 | $13.63 | $13.63 | 2,011,100 | — | — |
| 2023-09-12 | $13.61 | $13.61 | 1,327,900 | — | — |
| 2023-09-11 | $13.79 | $13.79 | 1,368,200 | — | — |
| 2023-09-08 | $13.97 | $13.97 | 1,488,300 | — | — |
| 2023-09-07 | $13.85 | $13.85 | 1,812,500 | — | — |
| 2023-09-06 | $14.09 | $14.09 | 1,354,100 | — | — |
| 2023-09-05 | $14.19 | $14.19 | 1,890,800 | — | — |
| 2023-09-01 | $14.91 | $14.91 | 2,016,200 | — | — |
| 2023-08-31 | $14.80 | $14.80 | 1,690,100 | — | — |
| 2023-08-30 | $14.54 | $14.54 | 1,460,600 | — | — |
| 2023-08-29 | $14.31 | $14.31 | 981,300 | — | — |
| 2023-08-28 | $13.99 | $13.99 | 981,400 | — | — |
| 2023-08-25 | $13.81 | $13.81 | 870,000 | — | — |
| 2023-08-24 | $13.81 | $13.81 | 951,900 | — | — |
| 2023-08-23 | $14.11 | $14.11 | 1,058,400 | — | — |
| 2023-08-22 | $13.90 | $13.90 | 2,026,000 | — | — |
| 2023-08-21 | $13.86 | $13.86 | 1,198,700 | — | — |
| 2023-08-18 | $13.87 | $13.87 | 1,343,300 | — | — |
| 2023-08-17 | $13.78 | $13.78 | 1,744,300 | — | — |
| 2023-08-16 | $14.03 | $14.03 | 1,417,900 | — | — |
| 2023-08-15 | $14.18 | $14.18 | 1,425,000 | — | — |
| 2023-08-14 | $14.39 | $14.39 | 1,778,800 | — | — |
| 2023-08-11 | $14.40 | $14.40 | 1,868,300 | — | — |
| 2023-08-10 | $14.41 | $14.41 | 3,230,500 | — | — |
| 2023-08-09 | $14.76 | $14.76 | 3,040,600 | — | — |
| 2023-08-08 | $14.96 | $14.96 | 4,441,000 | — | — |
| 2023-08-07 | $15.12 | $15.12 | 6,828,100 | — | — |
| 2023-08-04 | $14.58 | $14.58 | 13,460,100 | — | — |
| 2023-08-03 | $14.69 | $14.69 | 5,688,900 | — | — |
| 2023-08-02 | $13.89 | $13.89 | 4,239,100 | — | — |
| 2023-08-01 | $13.44 | $13.44 | 2,116,500 | — | — |
| 2023-07-31 | $13.36 | $13.36 | 1,224,500 | — | — |
| 2023-07-28 | $13.32 | $13.32 | 1,924,300 | — | — |
| 2023-07-27 | $13.35 | $13.35 | 2,134,100 | — | — |
| 2023-07-26 | $13.24 | $13.24 | 1,049,800 | — | — |
| 2023-07-25 | $13.00 | $13.00 | 1,871,600 | — | — |
| 2023-07-24 | $12.63 | $12.63 | 1,265,500 | — | — |
| 2023-07-21 | $12.81 | $12.81 | 986,000 | — | — |
| 2023-07-20 | $12.50 | $12.50 | 2,018,100 | — | — |
| 2023-07-19 | $12.33 | $12.33 | 1,694,400 | — | — |
| 2023-07-18 | $12.24 | $12.24 | 1,826,000 | — | — |
| 2023-07-17 | $12.46 | $12.46 | 1,410,900 | — | — |
| 2023-07-14 | $12.49 | $12.49 | 4,067,100 | — | — |
| 2023-07-13 | $13.56 | $13.56 | 1,546,500 | — | — |
| 2023-07-12 | $13.64 | $13.64 | 1,322,000 | — | — |
| 2023-07-11 | $13.33 | $13.33 | 1,414,500 | — | — |
| 2023-07-10 | $13.27 | $13.27 | 1,520,600 | — | — |
| 2023-07-07 | $12.46 | $12.46 | 1,425,900 | — | — |
| 2023-07-06 | $12.22 | $12.22 | 2,133,600 | — | — |
| 2023-07-05 | $12.58 | $12.58 | 1,900,400 | — | — |
| 2023-07-03 | $12.70 | $12.70 | 640,500 | — | — |
| 2023-06-30 | $12.85 | $12.85 | 1,734,100 | — | — |
| 2023-06-29 | $12.65 | $12.65 | 2,143,000 | — | — |
| 2023-06-28 | $12.33 | $12.33 | 1,872,200 | — | — |
| 2023-06-27 | $11.94 | $11.94 | 1,011,300 | — | — |
| 2023-06-26 | $11.44 | $11.44 | 857,200 | — | — |
| 2023-06-23 | $11.56 | $11.56 | 3,412,000 | — | — |
| 2023-06-22 | $11.53 | $11.53 | 1,919,300 | — | — |
| 2023-06-21 | $11.50 | $11.50 | 936,000 | — | — |
| 2023-06-20 | $11.36 | $11.36 | 745,600 | — | — |
| 2023-06-16 | $11.43 | $11.43 | 1,214,800 | — | — |
| 2023-06-15 | $11.35 | $11.35 | 817,200 | — | — |
| 2023-06-14 | $11.10 | $11.10 | 921,200 | — | — |
| 2023-06-13 | $11.29 | $11.29 | 1,138,400 | — | — |
| 2023-06-12 | $11.07 | $11.07 | 1,581,900 | — | — |
| 2023-06-09 | $11.03 | $11.03 | 879,200 | — | — |
| 2023-06-08 | $11.30 | $11.30 | 1,573,800 | — | — |
| 2023-06-07 | $11.79 | $11.79 | 1,589,200 | — | — |
| 2023-06-06 | $11.38 | $11.38 | 1,345,500 | — | — |
| 2023-06-05 | $11.14 | $11.14 | 1,435,100 | — | — |
| 2023-06-02 | $11.37 | $11.37 | 1,436,000 | — | — |
| 2023-06-01 | $10.70 | $10.70 | 1,634,200 | — | — |
| 2023-05-31 | $10.86 | $10.86 | 1,827,800 | — | — |
| 2023-05-30 | $11.31 | $11.31 | 923,400 | — | — |
| 2023-05-26 | $11.33 | $11.33 | 893,800 | — | — |
| 2023-05-25 | $11.34 | $11.34 | 1,007,100 | — | — |
| 2023-05-24 | $11.38 | $11.38 | 1,468,800 | — | — |
| 2023-05-23 | $11.72 | $11.72 | 1,900,500 | — | — |
| 2023-05-22 | $11.75 | $11.75 | 1,005,000 | — | — |
| 2023-05-19 | $11.79 | $11.79 | 1,634,400 | — | — |
| 2023-05-18 | $12.14 | $12.14 | 2,237,800 | — | — |
| 2023-05-17 | $11.82 | $11.82 | 2,259,300 | — | — |
| 2023-05-16 | $11.41 | $11.41 | 1,967,500 | — | — |
| 2023-05-15 | $11.58 | $11.58 | 2,189,400 | — | — |
| 2023-05-12 | $11.47 | $11.47 | 2,522,400 | — | — |
| 2023-05-11 | $11.19 | $11.19 | 2,774,200 | — | — |
| 2023-05-10 | $11.49 | $11.49 | 2,303,600 | — | — |
| 2023-05-09 | $11.83 | $11.83 | 4,933,000 | — | — |
| 2023-05-08 | $11.60 | $11.60 | 7,943,300 | — | — |
| 2023-05-05 | $12.39 | $12.39 | 2,194,500 | — | — |
| 2023-05-04 | $11.88 | $11.88 | 3,846,800 | — | — |
| 2023-05-03 | $12.37 | $12.37 | 3,245,900 | — | — |
| 2023-05-02 | $12.06 | $12.06 | 1,708,700 | — | — |
| 2023-05-01 | $11.99 | $11.99 | 1,394,500 | — | — |
| 2023-04-28 | $12.04 | $12.04 | 1,464,400 | — | — |
| 2023-04-27 | $11.91 | $11.91 | 1,793,600 | — | — |
| 2023-04-26 | $11.22 | $11.22 | 2,017,200 | — | — |
| 2023-04-25 | $11.66 | $11.66 | 2,049,400 | — | — |
| 2023-04-24 | $11.70 | $11.70 | 1,164,200 | — | — |
| 2023-04-21 | $11.63 | $11.63 | 1,743,000 | — | — |
| 2023-04-20 | $11.18 | $11.18 | 1,277,000 | — | — |
| 2023-04-19 | $11.15 | $11.15 | 968,800 | — | — |
| 2023-04-18 | $11.23 | $11.23 | 1,780,300 | — | — |
| 2023-04-17 | $11.14 | $11.14 | 907,500 | — | — |
| 2023-04-14 | $11.03 | $11.03 | 1,138,900 | — | — |
| 2023-04-13 | $11.34 | $11.34 | 828,400 | — | — |
| 2023-04-12 | $11.36 | $11.36 | 1,564,600 | — | — |
| 2023-04-11 | $11.27 | $11.27 | 1,203,300 | — | — |
| 2023-04-10 | $11.30 | $11.30 | 1,180,000 | — | — |
| 2023-04-06 | $11.08 | $11.08 | 1,539,300 | — | — |
| 2023-04-05 | $11.16 | $11.16 | 3,606,700 | — | — |
| 2023-04-04 | $11.39 | $11.39 | 1,459,800 | — | — |
| 2023-04-03 | $11.64 | $11.64 | 1,854,600 | — | — |
| 2023-03-31 | $11.72 | $11.72 | 1,462,700 | — | — |
| 2023-03-30 | $11.29 | $11.29 | 882,600 | — | — |
| 2023-03-29 | $11.30 | $11.30 | 1,202,400 | — | — |
| 2023-03-28 | $11.09 | $11.09 | 1,223,000 | — | — |
| 2023-03-27 | $11.01 | $11.01 | 844,400 | — | — |
| 2023-03-24 | $10.95 | $10.95 | 787,600 | — | — |
| 2023-03-23 | $11.02 | $11.02 | 807,400 | — | — |
| 2023-03-22 | $11.07 | $11.07 | 1,312,100 | — | — |
| 2023-03-21 | $11.39 | $11.39 | 1,155,700 | — | — |
| 2023-03-20 | $11.20 | $11.20 | 1,498,700 | — | — |
| 2023-03-17 | $11.37 | $11.37 | 1,668,300 | — | — |
| 2023-03-16 | $11.56 | $11.56 | 1,610,000 | — | — |
| 2023-03-15 | $11.43 | $11.43 | 1,454,700 | — | — |
| 2023-03-14 | $11.45 | $11.45 | 1,946,800 | — | — |
| 2023-03-13 | $11.34 | $11.34 | 1,731,700 | — | — |
| 2023-03-10 | $11.43 | $11.43 | 1,817,500 | — | — |
| 2023-03-09 | $11.76 | $11.76 | 1,465,000 | — | — |
| 2023-03-08 | $12.04 | $12.04 | 1,941,600 | — | — |
| 2023-03-07 | $11.81 | $11.81 | 1,774,300 | — | — |
| 2023-03-06 | $11.83 | $11.83 | 2,256,400 | — | — |
| 2023-03-03 | $12.25 | $12.25 | 3,771,800 | — | — |
| 2023-03-02 | $11.81 | $11.81 | 12,798,100 | — | — |
| 2023-03-01 | $12.16 | $12.16 | 1,854,200 | — | — |
| 2023-02-28 | $12.31 | $12.31 | 3,053,300 | — | — |
| 2023-02-27 | $12.69 | $12.69 | 1,723,900 | — | — |
| 2023-02-24 | $12.45 | $12.45 | 778,100 | — | — |
| 2023-02-23 | $12.46 | $12.46 | 1,172,200 | — | — |
| 2023-02-22 | $12.51 | $12.51 | 924,100 | — | — |
| 2023-02-21 | $12.40 | $12.40 | 2,397,500 | — | — |
| 2023-02-17 | $13.11 | $13.11 | 939,000 | — | — |
| 2023-02-16 | $13.30 | $13.30 | 1,210,500 | — | — |
| 2023-02-15 | $13.31 | $13.31 | 637,700 | — | — |
| 2023-02-14 | $13.28 | $13.28 | 1,021,100 | — | — |
| 2023-02-13 | $13.18 | $13.18 | 733,800 | — | — |
| 2023-02-10 | $12.98 | $12.98 | 1,190,300 | — | — |
| 2023-02-09 | $13.14 | $13.14 | 1,154,800 | — | — |
| 2023-02-08 | $13.42 | $13.42 | 1,541,800 | — | — |
| 2023-02-07 | $13.54 | $13.54 | 1,923,100 | — | — |
| 2023-02-06 | $13.59 | $13.59 | 2,708,800 | — | — |
| 2023-02-03 | $14.05 | $14.05 | 1,844,600 | — | — |
| 2023-02-02 | $14.58 | $14.58 | 2,435,200 | — | — |
| 2023-02-01 | $13.95 | $13.95 | 2,170,200 | — | — |
| 2023-01-31 | $13.49 | $13.49 | 1,739,900 | — | — |
| 2023-01-30 | $13.00 | $13.00 | 1,212,700 | — | — |
| 2023-01-27 | $13.12 | $13.12 | 1,603,300 | — | — |
| 2023-01-26 | $12.83 | $12.83 | 1,427,800 | — | — |
| 2023-01-25 | $12.70 | $12.70 | 1,209,200 | — | — |
| 2023-01-24 | $12.84 | $12.84 | 1,437,300 | — | — |
| 2023-01-23 | $12.96 | $12.96 | 2,135,500 | — | — |
| 2023-01-20 | $12.95 | $12.95 | 3,076,000 | — | — |
| 2023-01-19 | $12.47 | $12.47 | 1,932,800 | — | — |
| 2023-01-18 | $12.30 | $12.30 | 1,404,800 | — | — |
| 2023-01-17 | $12.44 | $12.44 | 1,145,600 | — | — |
| 2023-01-13 | $12.33 | $12.33 | 1,614,700 | — | — |
| 2023-01-12 | $12.37 | $12.37 | 2,944,500 | — | — |
| 2023-01-11 | $12.37 | $12.37 | 2,465,100 | — | — |
| 2023-01-10 | $11.90 | $11.90 | 1,827,800 | — | — |
| 2023-01-09 | $11.60 | $11.60 | 3,266,200 | — | — |
| 2023-01-06 | $11.22 | $11.22 | 1,673,000 | — | — |
| 2023-01-05 | $10.96 | $10.96 | 5,946,000 | — | — |
| 2023-01-04 | $11.08 | $11.08 | 4,483,200 | — | — |
| 2023-01-03 | $9.94 | $9.94 | 1,990,500 | — | — |