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
- 2017-05-05 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 | $13.23 | $25.54 | 530,600 | — | — |
| 2023-12-28 | $13.49 | $26.04 | 484,400 | — | — |
| 2023-12-27 | $13.96 | $26.12 | 458,100 | — | — |
| 2023-12-26 | $14.04 | $26.27 | 447,100 | — | — |
| 2023-12-22 | $13.75 | $25.72 | 309,200 | — | — |
| 2023-12-21 | $13.87 | $25.95 | 353,500 | — | — |
| 2023-12-20 | $13.63 | $25.50 | 505,800 | — | — |
| 2023-12-19 | $13.79 | $25.80 | 500,400 | — | — |
| 2023-12-18 | $13.47 | $25.20 | 513,600 | — | — |
| 2023-12-15 | $13.49 | $25.24 | 1,973,300 | — | — |
| 2023-12-14 | $13.76 | $25.74 | 567,200 | — | — |
| 2023-12-13 | $13.39 | $25.05 | 641,700 | — | — |
| 2023-12-12 | $12.92 | $24.17 | 485,200 | — | — |
| 2023-12-11 | $12.80 | $23.95 | 434,500 | — | — |
| 2023-12-08 | $12.58 | $23.54 | 441,700 | — | — |
| 2023-12-07 | $12.57 | $23.52 | 506,000 | — | — |
| 2023-12-06 | $12.27 | $22.96 | 869,400 | — | — |
| 2023-12-05 | $12.84 | $24.02 | 464,900 | — | — |
| 2023-12-04 | $12.99 | $24.30 | 391,100 | — | — |
| 2023-12-01 | $12.92 | $24.17 | 487,300 | — | — |
| 2023-11-30 | $12.56 | $23.50 | 392,400 | — | — |
| 2023-11-29 | $12.39 | $23.18 | 751,400 | — | — |
| 2023-11-28 | $12.03 | $22.51 | 242,900 | — | — |
| 2023-11-27 | $12.06 | $22.56 | 295,900 | — | — |
| 2023-11-24 | $12.16 | $22.75 | 151,400 | — | — |
| 2023-11-22 | $12.16 | $22.75 | 249,600 | — | — |
| 2023-11-21 | $12.09 | $22.62 | 279,400 | — | — |
| 2023-11-20 | $12.31 | $23.03 | 327,300 | — | — |
| 2023-11-17 | $12.27 | $22.96 | 387,700 | — | — |
| 2023-11-16 | $12.22 | $22.86 | 371,200 | — | — |
| 2023-11-15 | $12.38 | $23.16 | 458,100 | — | — |
| 2023-11-14 | $12.09 | $22.62 | 457,200 | — | — |
| 2023-11-13 | $11.39 | $21.31 | 237,700 | — | — |
| 2023-11-10 | $11.43 | $21.38 | 318,700 | — | — |
| 2023-11-09 | $11.45 | $21.42 | 222,000 | — | — |
| 2023-11-08 | $11.63 | $21.76 | 227,200 | — | — |
| 2023-11-07 | $11.66 | $21.81 | 235,800 | — | — |
| 2023-11-06 | $11.62 | $21.74 | 456,100 | — | — |
| 2023-11-03 | $11.66 | $21.81 | 459,900 | — | — |
| 2023-11-02 | $11.38 | $21.29 | 575,600 | — | — |
| 2023-11-01 | $10.59 | $19.81 | 365,600 | — | — |
| 2023-10-31 | $10.44 | $19.53 | 394,900 | — | — |
| 2023-10-30 | $10.41 | $19.48 | 559,100 | — | — |
| 2023-10-27 | $10.43 | $19.51 | 459,800 | — | — |
| 2023-10-26 | $10.51 | $19.66 | 619,300 | — | — |
| 2023-10-25 | $10.42 | $19.49 | 733,700 | — | — |
| 2023-10-24 | $10.36 | $19.38 | 883,100 | — | — |
| 2023-10-23 | $10.14 | $18.97 | 1,092,100 | — | — |
| 2023-10-20 | $10.46 | $19.57 | 697,100 | — | — |
| 2023-10-19 | $10.56 | $19.76 | 642,100 | — | — |
| 2023-10-18 | $10.80 | $20.21 | 890,400 | — | — |
| 2023-10-17 | $11.31 | $21.16 | 527,000 | — | — |
| 2023-10-16 | $11.09 | $20.75 | 1,135,400 | — | — |
| 2023-10-13 | $11.24 | $21.03 | 305,700 | — | — |
| 2023-10-12 | $11.47 | $21.46 | 335,200 | — | — |
| 2023-10-11 | $11.63 | $21.76 | 396,200 | — | — |
| 2023-10-10 | $11.45 | $21.42 | 501,100 | — | — |
| 2023-10-09 | $11.39 | $21.31 | 454,400 | — | — |
| 2023-10-06 | $11.26 | $21.07 | 383,900 | — | — |
| 2023-10-05 | $11.30 | $21.14 | 545,600 | — | — |
| 2023-10-04 | $10.86 | $20.32 | 536,800 | — | — |
| 2023-10-03 | $11.07 | $20.71 | 481,400 | — | — |
| 2023-10-02 | $11.23 | $21.01 | 719,900 | — | — |
| 2023-09-29 | $11.87 | $22.21 | 390,800 | — | — |
| 2023-09-28 | $11.81 | $22.09 | 531,900 | — | — |
| 2023-09-27 | $12.09 | $21.81 | 522,700 | — | — |
| 2023-09-26 | $12.21 | $22.03 | 364,700 | — | — |
| 2023-09-25 | $12.39 | $22.36 | 329,100 | — | — |
| 2023-09-22 | $12.33 | $22.25 | 364,500 | — | — |
| 2023-09-21 | $12.22 | $22.05 | 320,900 | — | — |
| 2023-09-20 | $12.67 | $22.86 | 340,600 | — | — |
| 2023-09-19 | $12.70 | $22.91 | 266,500 | — | — |
| 2023-09-18 | $12.71 | $22.93 | 270,900 | — | — |
| 2023-09-15 | $12.84 | $23.17 | 1,102,800 | — | — |
| 2023-09-14 | $12.69 | $22.90 | 285,500 | — | — |
| 2023-09-13 | $12.51 | $22.57 | 286,100 | — | — |
| 2023-09-12 | $12.63 | $22.79 | 348,700 | — | — |
| 2023-09-11 | $12.61 | $22.75 | 557,600 | — | — |
| 2023-09-08 | $12.45 | $22.46 | 285,500 | — | — |
| 2023-09-07 | $12.33 | $22.25 | 291,500 | — | — |
| 2023-09-06 | $12.25 | $22.10 | 245,500 | — | — |
| 2023-09-05 | $12.37 | $22.32 | 275,100 | — | — |
| 2023-09-01 | $12.61 | $22.75 | 248,900 | — | — |
| 2023-08-31 | $12.51 | $22.57 | 356,800 | — | — |
| 2023-08-30 | $12.44 | $22.45 | 354,800 | — | — |
| 2023-08-29 | $12.35 | $22.28 | 355,200 | — | — |
| 2023-08-28 | $12.11 | $21.85 | 249,600 | — | — |
| 2023-08-25 | $11.64 | $21.00 | 241,700 | — | — |
| 2023-08-24 | $11.53 | $20.80 | 394,800 | — | — |
| 2023-08-23 | $11.55 | $20.84 | 246,700 | — | — |
| 2023-08-22 | $11.27 | $20.33 | 188,600 | — | — |
| 2023-08-21 | $11.34 | $20.46 | 235,700 | — | — |
| 2023-08-18 | $11.44 | $20.64 | 289,000 | — | — |
| 2023-08-17 | $11.43 | $20.62 | 246,700 | — | — |
| 2023-08-16 | $11.50 | $20.75 | 559,000 | — | — |
| 2023-08-15 | $11.85 | $21.38 | 305,000 | — | — |
| 2023-08-14 | $12.16 | $21.94 | 293,600 | — | — |
| 2023-08-11 | $12.27 | $22.14 | 214,800 | — | — |
| 2023-08-10 | $12.25 | $22.10 | 228,100 | — | — |
| 2023-08-09 | $12.21 | $22.03 | 280,700 | — | — |
| 2023-08-08 | $12.44 | $22.45 | 295,600 | — | — |
| 2023-08-07 | $12.51 | $22.57 | 356,100 | — | — |
| 2023-08-04 | $12.46 | $22.48 | 264,100 | — | — |
| 2023-08-03 | $12.22 | $22.05 | 370,000 | — | — |
| 2023-08-02 | $11.99 | $21.63 | 521,400 | — | — |
| 2023-08-01 | $12.21 | $22.03 | 336,600 | — | — |
| 2023-07-31 | $12.46 | $22.48 | 483,300 | — | — |
| 2023-07-28 | $12.59 | $22.72 | 539,800 | — | — |
| 2023-07-27 | $12.20 | $22.01 | 463,200 | — | — |
| 2023-07-26 | $12.60 | $22.73 | 816,400 | — | — |
| 2023-07-25 | $12.38 | $22.34 | 993,800 | — | — |
| 2023-07-24 | $12.73 | $22.97 | 455,200 | — | — |
| 2023-07-21 | $12.78 | $23.06 | 269,200 | — | — |
| 2023-07-20 | $12.92 | $23.31 | 251,400 | — | — |
| 2023-07-19 | $13.09 | $23.62 | 376,300 | — | — |
| 2023-07-18 | $12.94 | $23.35 | 395,100 | — | — |
| 2023-07-17 | $12.86 | $23.20 | 415,500 | — | — |
| 2023-07-14 | $12.93 | $23.33 | 272,800 | — | — |
| 2023-07-13 | $12.90 | $23.28 | 377,500 | — | — |
| 2023-07-12 | $12.76 | $23.02 | 444,400 | — | — |
| 2023-07-11 | $12.71 | $22.93 | 398,700 | — | — |
| 2023-07-10 | $12.44 | $22.45 | 339,800 | — | — |
| 2023-07-07 | $12.12 | $21.87 | 346,600 | — | — |
| 2023-07-06 | $11.90 | $21.47 | 353,300 | — | — |
| 2023-07-05 | $12.13 | $21.89 | 319,400 | — | — |
| 2023-07-03 | $12.25 | $22.10 | 149,500 | — | — |
| 2023-06-30 | $12.17 | $21.96 | 372,700 | — | — |
| 2023-06-29 | $12.10 | $21.83 | 360,900 | — | — |
| 2023-06-28 | $12.44 | $21.67 | 346,400 | — | — |
| 2023-06-27 | $12.38 | $21.57 | 381,500 | — | — |
| 2023-06-26 | $12.16 | $21.18 | 482,400 | — | — |
| 2023-06-23 | $11.91 | $20.75 | 732,700 | — | — |
| 2023-06-22 | $12.07 | $21.03 | 355,900 | — | — |
| 2023-06-21 | $12.30 | $21.43 | 316,800 | — | — |
| 2023-06-20 | $12.30 | $21.43 | 338,500 | — | — |
| 2023-06-16 | $12.41 | $21.62 | 1,349,900 | — | — |
| 2023-06-15 | $12.33 | $21.48 | 627,100 | — | — |
| 2023-06-14 | $12.00 | $20.90 | 394,900 | — | — |
| 2023-06-13 | $12.04 | $20.97 | 549,300 | — | — |
| 2023-06-12 | $11.80 | $20.56 | 381,400 | — | — |
| 2023-06-09 | $11.82 | $20.59 | 236,800 | — | — |
| 2023-06-08 | $12.08 | $21.04 | 346,900 | — | — |
| 2023-06-07 | $12.26 | $21.36 | 470,200 | — | — |
| 2023-06-06 | $12.09 | $21.06 | 401,400 | — | — |
| 2023-06-05 | $11.71 | $20.40 | 222,700 | — | — |
| 2023-06-02 | $11.81 | $20.57 | 409,300 | — | — |
| 2023-06-01 | $11.38 | $19.82 | 343,200 | — | — |
| 2023-05-31 | $11.23 | $19.56 | 489,900 | — | — |
| 2023-05-30 | $11.25 | $19.60 | 325,400 | — | — |
| 2023-05-26 | $11.10 | $19.34 | 343,100 | — | — |
| 2023-05-25 | $10.89 | $18.97 | 265,200 | — | — |
| 2023-05-24 | $11.21 | $19.53 | 344,400 | — | — |
| 2023-05-23 | $11.30 | $19.68 | 404,700 | — | — |
| 2023-05-22 | $11.04 | $19.23 | 542,900 | — | — |
| 2023-05-19 | $10.81 | $18.83 | 685,000 | — | — |
| 2023-05-18 | $10.90 | $18.99 | 451,400 | — | — |
| 2023-05-17 | $10.79 | $18.80 | 369,100 | — | — |
| 2023-05-16 | $10.31 | $17.96 | 490,900 | — | — |
| 2023-05-15 | $10.43 | $18.17 | 455,900 | — | — |
| 2023-05-12 | $10.10 | $17.59 | 323,900 | — | — |
| 2023-05-11 | $10.14 | $17.66 | 506,400 | — | — |
| 2023-05-10 | $10.16 | $17.70 | 391,000 | — | — |
| 2023-05-09 | $10.19 | $17.75 | 596,300 | — | — |
| 2023-05-08 | $10.19 | $17.75 | 489,100 | — | — |
| 2023-05-05 | $10.32 | $17.98 | 369,100 | — | — |
| 2023-05-04 | $10.11 | $17.61 | 533,900 | — | — |
| 2023-05-03 | $10.45 | $18.20 | 639,800 | — | — |
| 2023-05-02 | $10.41 | $18.13 | 745,900 | — | — |
| 2023-05-01 | $10.40 | $18.12 | 603,300 | — | — |
| 2023-04-28 | $10.74 | $18.71 | 453,600 | — | — |
| 2023-04-27 | $10.68 | $18.60 | 578,000 | — | — |
| 2023-04-26 | $10.44 | $18.19 | 588,000 | — | — |
| 2023-04-25 | $10.38 | $18.08 | 1,079,300 | — | — |
| 2023-04-24 | $11.12 | $19.37 | 623,100 | — | — |
| 2023-04-21 | $11.37 | $19.81 | 487,400 | — | — |
| 2023-04-20 | $11.44 | $19.93 | 453,200 | — | — |
| 2023-04-19 | $11.61 | $20.22 | 374,100 | — | — |
| 2023-04-18 | $11.36 | $19.79 | 361,600 | — | — |
| 2023-04-17 | $11.57 | $20.15 | 599,600 | — | — |
| 2023-04-14 | $11.29 | $19.67 | 615,800 | — | — |
| 2023-04-13 | $11.23 | $19.56 | 537,700 | — | — |
| 2023-04-12 | $11.08 | $19.30 | 448,800 | — | — |
| 2023-04-11 | $11.01 | $19.18 | 426,500 | — | — |
| 2023-04-10 | $10.86 | $18.92 | 912,200 | — | — |
| 2023-04-06 | $11.07 | $19.28 | 542,000 | — | — |
| 2023-04-05 | $11.06 | $19.27 | 569,600 | — | — |
| 2023-04-04 | $11.09 | $19.32 | 589,600 | — | — |
| 2023-04-03 | $11.22 | $19.54 | 557,100 | — | — |
| 2023-03-31 | $11.39 | $19.84 | 556,500 | — | — |
| 2023-03-30 | $11.10 | $19.34 | 501,000 | — | — |
| 2023-03-29 | $11.36 | $19.04 | 717,600 | — | — |
| 2023-03-28 | $11.24 | $18.84 | 557,900 | — | — |
| 2023-03-27 | $11.10 | $18.60 | 702,000 | — | — |
| 2023-03-24 | $10.83 | $18.15 | 737,800 | — | — |
| 2023-03-23 | $10.34 | $17.33 | 850,100 | — | — |
| 2023-03-22 | $10.80 | $18.10 | 824,700 | — | — |
| 2023-03-21 | $11.31 | $18.96 | 1,068,300 | — | — |
| 2023-03-20 | $11.13 | $18.65 | 822,300 | — | — |
| 2023-03-17 | $11.02 | $18.47 | 1,406,600 | — | — |
| 2023-03-16 | $11.61 | $19.46 | 690,200 | — | — |
| 2023-03-15 | $11.59 | $19.43 | 750,700 | — | — |
| 2023-03-14 | $12.25 | $20.53 | 680,400 | — | — |
| 2023-03-13 | $12.14 | $20.35 | 1,144,900 | — | — |
| 2023-03-10 | $12.24 | $20.51 | 709,800 | — | — |
| 2023-03-09 | $12.93 | $21.67 | 717,300 | — | — |
| 2023-03-08 | $13.48 | $22.59 | 517,200 | — | — |
| 2023-03-07 | $13.91 | $23.31 | 419,000 | — | — |
| 2023-03-06 | $14.23 | $23.85 | 416,100 | — | — |
| 2023-03-03 | $14.20 | $23.80 | 389,800 | — | — |
| 2023-03-02 | $13.99 | $23.45 | 466,600 | — | — |
| 2023-03-01 | $14.13 | $23.68 | 579,000 | — | — |
| 2023-02-28 | $14.50 | $24.30 | 640,000 | — | — |
| 2023-02-27 | $14.59 | $24.45 | 409,500 | — | — |
| 2023-02-24 | $14.67 | $24.59 | 421,800 | — | — |
| 2023-02-23 | $14.88 | $24.94 | 513,800 | — | — |
| 2023-02-22 | $14.83 | $24.86 | 397,000 | — | — |
| 2023-02-21 | $14.65 | $24.55 | 304,300 | — | — |
| 2023-02-17 | $15.19 | $25.46 | 416,800 | — | — |
| 2023-02-16 | $15.27 | $25.59 | 219,700 | — | — |
| 2023-02-15 | $15.29 | $25.63 | 238,900 | — | — |
| 2023-02-14 | $15.16 | $25.41 | 225,500 | — | — |
| 2023-02-13 | $15.28 | $25.61 | 360,300 | — | — |
| 2023-02-10 | $15.04 | $25.21 | 351,600 | — | — |
| 2023-02-09 | $14.55 | $24.39 | 533,600 | — | — |
| 2023-02-08 | $15.04 | $25.21 | 1,003,500 | — | — |
| 2023-02-07 | $15.87 | $26.60 | 402,900 | — | — |
| 2023-02-06 | $15.77 | $26.43 | 316,000 | — | — |
| 2023-02-03 | $16.39 | $27.47 | 333,900 | — | — |
| 2023-02-02 | $16.43 | $27.54 | 377,400 | — | — |
| 2023-02-01 | $16.20 | $27.15 | 446,500 | — | — |
| 2023-01-31 | $15.93 | $26.70 | 427,200 | — | — |
| 2023-01-30 | $15.41 | $25.83 | 240,500 | — | — |
| 2023-01-27 | $15.61 | $26.16 | 289,600 | — | — |
| 2023-01-26 | $15.44 | $25.88 | 188,900 | — | — |
| 2023-01-25 | $15.40 | $25.81 | 226,400 | — | — |
| 2023-01-24 | $15.36 | $25.74 | 195,100 | — | — |
| 2023-01-23 | $15.52 | $26.01 | 274,500 | — | — |
| 2023-01-20 | $15.38 | $25.78 | 293,200 | — | — |
| 2023-01-19 | $15.13 | $25.36 | 230,800 | — | — |
| 2023-01-18 | $15.32 | $25.68 | 272,800 | — | — |
| 2023-01-17 | $15.49 | $25.96 | 270,700 | — | — |
| 2023-01-13 | $15.49 | $25.96 | 258,100 | — | — |
| 2023-01-12 | $15.21 | $25.49 | 452,800 | — | — |
| 2023-01-11 | $14.79 | $24.79 | 445,100 | — | — |
| 2023-01-10 | $14.54 | $24.37 | 461,000 | — | — |
| 2023-01-09 | $14.21 | $23.82 | 726,400 | — | — |
| 2023-01-06 | $14.33 | $24.02 | 302,000 | — | — |
| 2023-01-05 | $14.28 | $23.93 | 212,500 | — | — |
| 2023-01-04 | $14.47 | $24.25 | 370,100 | — | — |
| 2023-01-03 | $14.22 | $23.83 | 458,800 | — | — |