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
- 2014-12-12 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 | $9.24 | $12.43 | 1,519,300 | — | — |
| 2023-12-28 | $9.60 | $12.92 | 1,409,900 | — | — |
| 2023-12-27 | $9.43 | $12.69 | 1,525,300 | — | — |
| 2023-12-26 | $9.22 | $12.41 | 1,410,200 | — | — |
| 2023-12-22 | $9.30 | $12.51 | 1,554,500 | — | — |
| 2023-12-21 | $9.33 | $12.55 | 1,433,900 | — | — |
| 2023-12-20 | $9.43 | $12.69 | 1,768,100 | — | — |
| 2023-12-19 | $9.70 | $13.05 | 1,710,500 | — | — |
| 2023-12-18 | $9.50 | $12.78 | 2,384,700 | — | — |
| 2023-12-15 | $8.49 | $11.42 | 8,883,500 | — | — |
| 2023-12-14 | $8.38 | $11.28 | 921,300 | — | — |
| 2023-12-13 | $9.17 | $12.34 | 606,500 | — | — |
| 2023-12-12 | $8.91 | $11.99 | 577,900 | — | — |
| 2023-12-11 | $9.17 | $12.34 | 530,800 | — | — |
| 2023-12-08 | $9.04 | $12.16 | 605,500 | — | — |
| 2023-12-07 | $8.81 | $11.79 | 553,500 | — | — |
| 2023-12-06 | $9.13 | $12.22 | 749,900 | — | — |
| 2023-12-05 | $9.33 | $12.48 | 833,900 | — | — |
| 2023-12-04 | $9.38 | $12.55 | 1,441,100 | — | — |
| 2023-12-01 | $9.23 | $12.35 | 675,600 | — | — |
| 2023-11-30 | $8.98 | $12.01 | 566,900 | — | — |
| 2023-11-29 | $8.87 | $11.87 | 452,400 | — | — |
| 2023-11-28 | $9.38 | $12.55 | 430,100 | — | — |
| 2023-11-27 | $9.36 | $12.52 | 662,600 | — | — |
| 2023-11-24 | $9.65 | $12.91 | 181,900 | — | — |
| 2023-11-22 | $9.32 | $12.47 | 350,100 | — | — |
| 2023-11-21 | $9.32 | $12.47 | 490,600 | — | — |
| 2023-11-20 | $9.04 | $12.09 | 510,700 | — | — |
| 2023-11-17 | $8.87 | $11.87 | 636,900 | — | — |
| 2023-11-16 | $8.50 | $11.37 | 508,800 | — | — |
| 2023-11-15 | $8.72 | $11.67 | 753,200 | — | — |
| 2023-11-14 | $9.15 | $12.24 | 569,600 | — | — |
| 2023-11-13 | $9.00 | $12.04 | 1,281,300 | — | — |
| 2023-11-10 | $9.23 | $12.35 | 1,724,500 | — | — |
| 2023-11-09 | $8.84 | $11.83 | 1,946,400 | — | — |
| 2023-11-08 | $13.15 | $17.59 | 427,000 | — | — |
| 2023-11-07 | $14.14 | $18.92 | 184,700 | — | — |
| 2023-11-06 | $14.06 | $18.81 | 115,200 | — | — |
| 2023-11-03 | $14.41 | $19.28 | 145,400 | — | — |
| 2023-11-02 | $14.09 | $18.85 | 163,500 | — | — |
| 2023-11-01 | $13.77 | $18.42 | 136,600 | — | — |
| 2023-10-31 | $13.75 | $18.40 | 138,000 | — | — |
| 2023-10-30 | $13.73 | $18.37 | 110,400 | — | — |
| 2023-10-27 | $13.55 | $18.13 | 199,400 | — | — |
| 2023-10-26 | $14.05 | $18.80 | 144,700 | — | — |
| 2023-10-25 | $14.28 | $19.11 | 169,900 | — | — |
| 2023-10-24 | $14.38 | $19.24 | 205,000 | — | — |
| 2023-10-23 | $13.84 | $18.52 | 245,700 | — | — |
| 2023-10-20 | $14.31 | $19.15 | 245,400 | — | — |
| 2023-10-19 | $14.45 | $19.33 | 248,800 | — | — |
| 2023-10-18 | $14.89 | $19.92 | 134,400 | — | — |
| 2023-10-17 | $15.40 | $20.60 | 270,400 | — | — |
| 2023-10-16 | $15.01 | $20.08 | 270,100 | — | — |
| 2023-10-13 | $14.37 | $19.23 | 174,400 | — | — |
| 2023-10-12 | $14.43 | $19.31 | 162,900 | — | — |
| 2023-10-11 | $14.67 | $19.63 | 160,900 | — | — |
| 2023-10-10 | $14.70 | $19.66 | 185,700 | — | — |
| 2023-10-09 | $14.75 | $19.73 | 137,400 | — | — |
| 2023-10-06 | $14.94 | $19.99 | 192,600 | — | — |
| 2023-10-05 | $15.03 | $20.11 | 178,100 | — | — |
| 2023-10-04 | $14.86 | $19.88 | 191,600 | — | — |
| 2023-10-03 | $15.09 | $20.19 | 172,100 | — | — |
| 2023-10-02 | $15.21 | $20.35 | 274,200 | — | — |
| 2023-09-29 | $15.35 | $20.54 | 242,600 | — | — |
| 2023-09-28 | $15.41 | $20.62 | 172,900 | — | — |
| 2023-09-27 | $15.51 | $20.75 | 176,900 | — | — |
| 2023-09-26 | $15.45 | $20.67 | 212,600 | — | — |
| 2023-09-25 | $15.72 | $21.03 | 145,900 | — | — |
| 2023-09-22 | $15.60 | $20.87 | 155,200 | — | — |
| 2023-09-21 | $15.26 | $20.42 | 118,000 | — | — |
| 2023-09-20 | $14.86 | $19.88 | 182,300 | — | — |
| 2023-09-19 | $14.94 | $19.99 | 170,000 | — | — |
| 2023-09-18 | $14.82 | $19.83 | 172,300 | — | — |
| 2023-09-15 | $14.96 | $20.02 | 656,600 | — | — |
| 2023-09-14 | $14.79 | $19.79 | 164,700 | — | — |
| 2023-09-13 | $14.68 | $19.64 | 142,700 | — | — |
| 2023-09-12 | $14.57 | $19.49 | 212,900 | — | — |
| 2023-09-11 | $14.56 | $19.48 | 112,900 | — | — |
| 2023-09-08 | $14.45 | $19.33 | 175,000 | — | — |
| 2023-09-07 | $14.05 | $18.73 | 282,700 | — | — |
| 2023-09-06 | $14.55 | $19.40 | 115,900 | — | — |
| 2023-09-05 | $14.68 | $19.57 | 146,900 | — | — |
| 2023-09-01 | $15.37 | $20.49 | 197,700 | — | — |
| 2023-08-31 | $14.56 | $19.41 | 190,600 | — | — |
| 2023-08-30 | $14.62 | $19.49 | 151,400 | — | — |
| 2023-08-29 | $14.76 | $19.68 | 171,200 | — | — |
| 2023-08-28 | $14.57 | $19.42 | 116,400 | — | — |
| 2023-08-25 | $14.72 | $19.62 | 110,100 | — | — |
| 2023-08-24 | $15.02 | $20.02 | 193,800 | — | — |
| 2023-08-23 | $14.84 | $19.78 | 193,000 | — | — |
| 2023-08-22 | $14.97 | $19.96 | 243,200 | — | — |
| 2023-08-21 | $14.97 | $19.96 | 222,400 | — | — |
| 2023-08-18 | $15.25 | $20.33 | 138,200 | — | — |
| 2023-08-17 | $15.55 | $20.73 | 167,400 | — | — |
| 2023-08-16 | $15.89 | $21.18 | 268,200 | — | — |
| 2023-08-15 | $15.65 | $20.86 | 188,500 | — | — |
| 2023-08-14 | $15.93 | $21.24 | 165,000 | — | — |
| 2023-08-11 | $16.08 | $21.44 | 181,000 | — | — |
| 2023-08-10 | $15.91 | $21.21 | 547,400 | — | — |
| 2023-08-09 | $15.62 | $20.82 | 312,700 | — | — |
| 2023-08-08 | $16.27 | $21.69 | 304,500 | — | — |
| 2023-08-07 | $17.77 | $23.69 | 150,600 | — | — |
| 2023-08-04 | $17.71 | $23.61 | 97,900 | — | — |
| 2023-08-03 | $17.80 | $23.73 | 129,600 | — | — |
| 2023-08-02 | $17.99 | $23.98 | 182,600 | — | — |
| 2023-08-01 | $18.42 | $24.56 | 151,500 | — | — |
| 2023-07-31 | $18.49 | $24.65 | 128,100 | — | — |
| 2023-07-28 | $18.37 | $24.49 | 68,000 | — | — |
| 2023-07-27 | $18.49 | $24.65 | 115,100 | — | — |
| 2023-07-26 | $18.86 | $25.14 | 85,800 | — | — |
| 2023-07-25 | $18.66 | $24.88 | 123,300 | — | — |
| 2023-07-24 | $18.93 | $25.24 | 85,700 | — | — |
| 2023-07-21 | $18.81 | $25.08 | 105,700 | — | — |
| 2023-07-20 | $18.59 | $24.78 | 121,200 | — | — |
| 2023-07-19 | $18.03 | $24.04 | 114,200 | — | — |
| 2023-07-18 | $18.15 | $24.20 | 96,600 | — | — |
| 2023-07-17 | $18.20 | $24.26 | 168,000 | — | — |
| 2023-07-14 | $17.94 | $23.92 | 162,900 | — | — |
| 2023-07-13 | $17.84 | $23.78 | 237,000 | — | — |
| 2023-07-12 | $17.61 | $23.48 | 174,800 | — | — |
| 2023-07-11 | $17.54 | $23.38 | 329,100 | — | — |
| 2023-07-10 | $17.15 | $22.86 | 288,500 | — | — |
| 2023-07-07 | $17.65 | $23.53 | 220,200 | — | — |
| 2023-07-06 | $17.26 | $23.01 | 159,700 | — | — |
| 2023-07-05 | $17.67 | $23.56 | 269,300 | — | — |
| 2023-07-03 | $18.35 | $24.46 | 109,800 | — | — |
| 2023-06-30 | $18.26 | $24.34 | 266,100 | — | — |
| 2023-06-29 | $17.94 | $23.92 | 165,300 | — | — |
| 2023-06-28 | $18.00 | $24.00 | 189,900 | — | — |
| 2023-06-27 | $18.61 | $24.81 | 123,300 | — | — |
| 2023-06-26 | $18.66 | $24.88 | 151,700 | — | — |
| 2023-06-23 | $18.77 | $25.02 | 273,700 | — | — |
| 2023-06-22 | $19.22 | $25.62 | 167,900 | — | — |
| 2023-06-21 | $19.32 | $25.76 | 117,700 | — | — |
| 2023-06-20 | $19.66 | $26.21 | 169,100 | — | — |
| 2023-06-16 | $20.04 | $26.72 | 902,300 | — | — |
| 2023-06-15 | $19.44 | $25.92 | 192,500 | — | — |
| 2023-06-14 | $19.64 | $26.18 | 290,000 | — | — |
| 2023-06-13 | $20.09 | $26.78 | 173,400 | — | — |
| 2023-06-12 | $20.27 | $27.02 | 143,200 | — | — |
| 2023-06-09 | $20.19 | $26.92 | 154,200 | — | — |
| 2023-06-08 | $20.49 | $27.25 | 204,300 | — | — |
| 2023-06-07 | $20.28 | $26.97 | 331,700 | — | — |
| 2023-06-06 | $19.79 | $26.32 | 223,800 | — | — |
| 2023-06-05 | $19.41 | $25.81 | 163,900 | — | — |
| 2023-06-02 | $20.00 | $26.60 | 249,900 | — | — |
| 2023-06-01 | $18.90 | $25.14 | 138,500 | — | — |
| 2023-05-31 | $19.14 | $25.45 | 165,400 | — | — |
| 2023-05-30 | $19.90 | $26.47 | 90,200 | — | — |
| 2023-05-26 | $20.17 | $26.82 | 96,300 | — | — |
| 2023-05-25 | $20.03 | $26.64 | 81,900 | — | — |
| 2023-05-24 | $20.96 | $27.88 | 92,100 | — | — |
| 2023-05-23 | $21.52 | $28.62 | 104,500 | — | — |
| 2023-05-22 | $21.60 | $28.73 | 132,100 | — | — |
| 2023-05-19 | $21.45 | $28.53 | 145,100 | — | — |
| 2023-05-18 | $21.51 | $28.61 | 168,000 | — | — |
| 2023-05-17 | $20.75 | $27.60 | 143,700 | — | — |
| 2023-05-16 | $21.09 | $28.05 | 131,800 | — | — |
| 2023-05-15 | $21.45 | $28.53 | 111,300 | — | — |
| 2023-05-12 | $21.52 | $28.62 | 342,700 | — | — |
| 2023-05-11 | $21.60 | $28.73 | 148,600 | — | — |
| 2023-05-10 | $21.36 | $28.41 | 136,300 | — | — |
| 2023-05-09 | $21.32 | $28.35 | 114,900 | — | — |
| 2023-05-08 | $21.25 | $28.26 | 202,500 | — | — |
| 2023-05-05 | $20.73 | $27.57 | 186,100 | — | — |
| 2023-05-04 | $20.04 | $26.65 | 223,100 | — | — |
| 2023-05-03 | $20.31 | $27.01 | 215,900 | — | — |
| 2023-05-02 | $18.99 | $25.26 | 141,500 | — | — |
| 2023-05-01 | $19.45 | $25.87 | 109,800 | — | — |
| 2023-04-28 | $19.47 | $25.89 | 145,400 | — | — |
| 2023-04-27 | $19.29 | $25.65 | 116,300 | — | — |
| 2023-04-26 | $18.90 | $25.14 | 113,000 | — | — |
| 2023-04-25 | $19.06 | $25.35 | 91,000 | — | — |
| 2023-04-24 | $19.55 | $26.00 | 108,100 | — | — |
| 2023-04-21 | $19.50 | $25.93 | 112,000 | — | — |
| 2023-04-20 | $19.91 | $26.48 | 158,800 | — | — |
| 2023-04-19 | $19.59 | $26.05 | 148,700 | — | — |
| 2023-04-18 | $19.18 | $25.51 | 257,100 | — | — |
| 2023-04-17 | $19.40 | $25.80 | 123,500 | — | — |
| 2023-04-14 | $19.16 | $25.48 | 126,600 | — | — |
| 2023-04-13 | $19.58 | $26.04 | 177,000 | — | — |
| 2023-04-12 | $19.83 | $26.37 | 145,800 | — | — |
| 2023-04-11 | $19.92 | $26.49 | 214,100 | — | — |
| 2023-04-10 | $19.96 | $26.55 | 201,700 | — | — |
| 2023-04-06 | $19.82 | $26.36 | 609,300 | — | — |
| 2023-04-05 | $19.59 | $26.05 | 163,500 | — | — |
| 2023-04-04 | $19.50 | $25.93 | 234,800 | — | — |
| 2023-04-03 | $20.37 | $27.09 | 331,300 | — | — |
| 2023-03-31 | $20.65 | $27.46 | 222,800 | — | — |
| 2023-03-30 | $20.67 | $27.49 | 143,100 | — | — |
| 2023-03-29 | $20.71 | $27.54 | 148,300 | — | — |
| 2023-03-28 | $20.47 | $27.22 | 153,200 | — | — |
| 2023-03-27 | $20.70 | $27.53 | 127,100 | — | — |
| 2023-03-24 | $20.71 | $27.54 | 210,700 | — | — |
| 2023-03-23 | $20.37 | $27.09 | 194,600 | — | — |
| 2023-03-22 | $20.64 | $27.45 | 165,000 | — | — |
| 2023-03-21 | $21.21 | $28.21 | 135,500 | — | — |
| 2023-03-20 | $20.70 | $27.53 | 239,200 | — | — |
| 2023-03-17 | $20.44 | $27.18 | 687,200 | — | — |
| 2023-03-16 | $21.69 | $28.85 | 176,900 | — | — |
| 2023-03-15 | $21.49 | $28.58 | 239,700 | — | — |
| 2023-03-14 | $21.80 | $28.99 | 163,000 | — | — |
| 2023-03-13 | $21.35 | $28.39 | 120,400 | — | — |
| 2023-03-10 | $22.38 | $29.76 | 208,400 | — | — |
| 2023-03-09 | $23.18 | $30.76 | 278,900 | — | — |
| 2023-03-08 | $23.31 | $30.93 | 134,400 | — | — |
| 2023-03-07 | $23.70 | $31.45 | 190,100 | — | — |
| 2023-03-06 | $24.13 | $32.02 | 190,500 | — | — |
| 2023-03-03 | $24.43 | $32.42 | 116,500 | — | — |
| 2023-03-02 | $24.51 | $32.53 | 107,700 | — | — |
| 2023-03-01 | $24.83 | $32.95 | 191,500 | — | — |
| 2023-02-28 | $24.10 | $31.98 | 376,200 | — | — |
| 2023-02-27 | $22.42 | $29.75 | 148,500 | — | — |
| 2023-02-24 | $22.17 | $29.42 | 110,500 | — | — |
| 2023-02-23 | $22.52 | $29.89 | 136,800 | — | — |
| 2023-02-22 | $22.13 | $29.37 | 198,200 | — | — |
| 2023-02-21 | $22.10 | $29.33 | 149,800 | — | — |
| 2023-02-17 | $22.74 | $30.18 | 236,800 | — | — |
| 2023-02-16 | $21.76 | $28.88 | 361,900 | — | — |
| 2023-02-15 | $22.66 | $30.07 | 108,500 | — | — |
| 2023-02-14 | $22.23 | $29.50 | 123,800 | — | — |
| 2023-02-13 | $22.75 | $30.19 | 256,100 | — | — |
| 2023-02-10 | $22.61 | $30.00 | 86,700 | — | — |
| 2023-02-09 | $22.60 | $29.99 | 106,000 | — | — |
| 2023-02-08 | $22.98 | $30.50 | 157,300 | — | — |
| 2023-02-07 | $23.67 | $31.41 | 166,600 | — | — |
| 2023-02-06 | $23.16 | $30.73 | 102,200 | — | — |
| 2023-02-03 | $23.41 | $31.07 | 218,400 | — | — |
| 2023-02-02 | $22.92 | $30.42 | 439,800 | — | — |
| 2023-02-01 | $22.06 | $29.27 | 265,400 | — | — |
| 2023-01-31 | $22.66 | $30.07 | 182,300 | — | — |
| 2023-01-30 | $21.82 | $28.96 | 118,000 | — | — |
| 2023-01-27 | $21.60 | $28.66 | 106,000 | — | — |
| 2023-01-26 | $21.72 | $28.82 | 112,600 | — | — |
| 2023-01-25 | $21.86 | $29.01 | 103,200 | — | — |
| 2023-01-24 | $21.62 | $28.69 | 92,600 | — | — |
| 2023-01-23 | $21.22 | $28.16 | 155,000 | — | — |
| 2023-01-20 | $21.06 | $27.95 | 405,100 | — | — |
| 2023-01-19 | $21.88 | $29.04 | 123,700 | — | — |
| 2023-01-18 | $22.07 | $29.29 | 183,400 | — | — |
| 2023-01-17 | $21.51 | $28.54 | 184,200 | — | — |
| 2023-01-13 | $21.50 | $28.53 | 119,000 | — | — |
| 2023-01-12 | $21.46 | $28.48 | 139,300 | — | — |
| 2023-01-11 | $21.50 | $28.53 | 108,000 | — | — |
| 2023-01-10 | $21.60 | $28.66 | 117,900 | — | — |
| 2023-01-09 | $21.13 | $28.04 | 117,900 | — | — |
| 2023-01-06 | $21.27 | $28.23 | 236,100 | — | — |
| 2023-01-05 | $21.37 | $28.36 | 105,400 | — | — |
| 2023-01-04 | $21.42 | $28.43 | 125,400 | — | — |
| 2023-01-03 | $20.89 | $27.72 | 145,300 | — | — |