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
- 2017-02-01 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 | $13.71 | $29.47 | 1,001,800 | — | — |
| 2023-12-28 | $13.63 | $29.30 | 606,500 | — | — |
| 2023-12-27 | $13.62 | $29.28 | 463,100 | — | — |
| 2023-12-26 | $13.82 | $29.70 | 504,800 | — | — |
| 2023-12-22 | $13.84 | $29.75 | 565,800 | — | — |
| 2023-12-21 | $13.69 | $29.43 | 471,500 | — | — |
| 2023-12-20 | $13.76 | $29.58 | 659,300 | — | — |
| 2023-12-19 | $14.00 | $30.09 | 883,500 | — | — |
| 2023-12-18 | $13.62 | $29.28 | 908,100 | — | — |
| 2023-12-15 | $13.42 | $28.85 | 1,260,600 | — | — |
| 2023-12-14 | $13.75 | $29.55 | 755,800 | — | — |
| 2023-12-13 | $13.63 | $29.30 | 643,000 | — | — |
| 2023-12-12 | $13.42 | $28.85 | 387,700 | — | — |
| 2023-12-11 | $13.50 | $29.02 | 520,400 | — | — |
| 2023-12-08 | $13.64 | $29.32 | 729,500 | — | — |
| 2023-12-07 | $13.29 | $28.57 | 514,000 | — | — |
| 2023-12-06 | $13.16 | $28.29 | 911,300 | — | — |
| 2023-12-05 | $13.10 | $28.16 | 449,400 | — | — |
| 2023-12-04 | $13.06 | $28.07 | 487,700 | — | — |
| 2023-12-01 | $13.18 | $28.33 | 611,500 | — | — |
| 2023-11-30 | $13.13 | $28.22 | 1,013,500 | — | — |
| 2023-11-29 | $13.12 | $28.20 | 421,300 | — | — |
| 2023-11-28 | $13.15 | $28.26 | 484,400 | — | — |
| 2023-11-27 | $13.11 | $28.18 | 719,900 | — | — |
| 2023-11-24 | $13.32 | $28.63 | 202,600 | — | — |
| 2023-11-22 | $13.31 | $28.61 | 523,600 | — | — |
| 2023-11-21 | $13.24 | $28.46 | 724,100 | — | — |
| 2023-11-20 | $13.20 | $28.37 | 520,200 | — | — |
| 2023-11-17 | $13.23 | $28.44 | 916,700 | — | — |
| 2023-11-16 | $13.27 | $28.52 | 693,600 | — | — |
| 2023-11-15 | $13.11 | $28.18 | 1,191,700 | — | — |
| 2023-11-14 | $13.39 | $28.78 | 1,091,800 | — | — |
| 2023-11-13 | $13.68 | $27.90 | 767,900 | — | — |
| 2023-11-10 | $13.55 | $27.63 | 651,300 | — | — |
| 2023-11-09 | $13.44 | $27.41 | 574,300 | — | — |
| 2023-11-08 | $13.19 | $26.90 | 1,071,700 | — | — |
| 2023-11-07 | $13.14 | $26.80 | 1,018,300 | — | — |
| 2023-11-06 | $13.41 | $27.35 | 1,191,500 | — | — |
| 2023-11-03 | $13.64 | $27.82 | 1,279,900 | — | — |
| 2023-11-02 | $13.09 | $26.70 | 1,515,800 | — | — |
| 2023-11-01 | $14.31 | $29.18 | 534,000 | — | — |
| 2023-10-31 | $14.14 | $28.84 | 635,900 | — | — |
| 2023-10-30 | $14.35 | $29.27 | 457,700 | — | — |
| 2023-10-27 | $14.24 | $29.03 | 596,000 | — | — |
| 2023-10-26 | $14.10 | $28.76 | 351,800 | — | — |
| 2023-10-25 | $14.20 | $28.96 | 641,000 | — | — |
| 2023-10-24 | $14.23 | $29.02 | 772,900 | — | — |
| 2023-10-23 | $14.20 | $28.96 | 808,600 | — | — |
| 2023-10-20 | $14.34 | $29.25 | 561,600 | — | — |
| 2023-10-19 | $14.42 | $29.41 | 787,900 | — | — |
| 2023-10-18 | $14.45 | $29.47 | 374,500 | — | — |
| 2023-10-17 | $14.57 | $29.71 | 458,900 | — | — |
| 2023-10-16 | $14.67 | $29.92 | 610,400 | — | — |
| 2023-10-13 | $14.18 | $28.92 | 1,231,800 | — | — |
| 2023-10-12 | $14.62 | $29.82 | 665,700 | — | — |
| 2023-10-11 | $14.78 | $30.14 | 556,800 | — | — |
| 2023-10-10 | $14.62 | $29.82 | 674,700 | — | — |
| 2023-10-09 | $14.28 | $29.12 | 517,000 | — | — |
| 2023-10-06 | $14.10 | $28.76 | 1,241,300 | — | — |
| 2023-10-05 | $13.55 | $27.63 | 794,800 | — | — |
| 2023-10-04 | $13.88 | $28.31 | 471,900 | — | — |
| 2023-10-03 | $13.84 | $28.23 | 448,000 | — | — |
| 2023-10-02 | $14.14 | $28.84 | 728,900 | — | — |
| 2023-09-29 | $14.10 | $28.76 | 843,500 | — | — |
| 2023-09-28 | $14.06 | $28.67 | 717,400 | — | — |
| 2023-09-27 | $13.93 | $28.41 | 527,000 | — | — |
| 2023-09-26 | $13.80 | $28.14 | 559,900 | — | — |
| 2023-09-25 | $13.92 | $28.39 | 420,600 | — | — |
| 2023-09-22 | $14.05 | $28.65 | 543,900 | — | — |
| 2023-09-21 | $14.14 | $28.84 | 530,400 | — | — |
| 2023-09-20 | $14.14 | $28.84 | 818,700 | — | — |
| 2023-09-19 | $13.92 | $28.39 | 352,600 | — | — |
| 2023-09-18 | $13.88 | $28.31 | 385,200 | — | — |
| 2023-09-15 | $13.91 | $28.37 | 1,320,900 | — | — |
| 2023-09-14 | $14.10 | $28.76 | 581,800 | — | — |
| 2023-09-13 | $14.06 | $28.67 | 673,600 | — | — |
| 2023-09-12 | $13.81 | $28.16 | 617,200 | — | — |
| 2023-09-11 | $13.61 | $27.76 | 652,700 | — | — |
| 2023-09-08 | $13.41 | $27.35 | 506,300 | — | — |
| 2023-09-07 | $13.42 | $27.37 | 680,400 | — | — |
| 2023-09-06 | $13.30 | $27.12 | 401,600 | — | — |
| 2023-09-05 | $13.53 | $27.59 | 698,000 | — | — |
| 2023-09-01 | $14.20 | $28.96 | 695,200 | — | — |
| 2023-08-31 | $13.93 | $28.41 | 905,300 | — | — |
| 2023-08-30 | $13.82 | $28.18 | 404,200 | — | — |
| 2023-08-29 | $13.88 | $28.31 | 401,600 | — | — |
| 2023-08-28 | $13.97 | $28.49 | 444,100 | — | — |
| 2023-08-25 | $13.96 | $28.47 | 385,700 | — | — |
| 2023-08-24 | $14.20 | $28.96 | 404,800 | — | — |
| 2023-08-23 | $14.27 | $29.10 | 581,800 | — | — |
| 2023-08-22 | $14.13 | $28.82 | 485,100 | — | — |
| 2023-08-21 | $14.25 | $29.06 | 467,500 | — | — |
| 2023-08-18 | $14.24 | $29.04 | 675,300 | — | — |
| 2023-08-17 | $14.30 | $29.16 | 1,051,800 | — | — |
| 2023-08-16 | $14.27 | $29.10 | 1,110,500 | — | — |
| 2023-08-15 | $14.62 | $29.82 | 1,358,400 | — | — |
| 2023-08-14 | $14.39 | $29.35 | 1,367,100 | — | — |
| 2023-08-11 | $14.32 | $29.20 | 1,013,700 | — | — |
| 2023-08-10 | $14.33 | $29.23 | 979,200 | — | — |
| 2023-08-09 | $14.26 | $29.08 | 1,413,800 | — | — |
| 2023-08-08 | $13.99 | $28.53 | 1,371,200 | — | — |
| 2023-08-07 | $14.04 | $28.63 | 1,436,100 | — | — |
| 2023-08-04 | $13.39 | $27.31 | 923,500 | — | — |
| 2023-08-03 | $13.22 | $26.96 | 1,319,400 | — | — |
| 2023-08-02 | $12.78 | $26.06 | 588,400 | — | — |
| 2023-08-01 | $13.00 | $26.51 | 1,159,200 | — | — |
| 2023-07-31 | $12.82 | $26.15 | 1,095,900 | — | — |
| 2023-07-28 | $12.74 | $25.98 | 707,500 | — | — |
| 2023-07-27 | $12.55 | $25.59 | 838,600 | — | — |
| 2023-07-26 | $12.49 | $25.47 | 824,000 | — | — |
| 2023-07-25 | $12.55 | $25.59 | 637,400 | — | — |
| 2023-07-24 | $12.56 | $25.62 | 544,300 | — | — |
| 2023-07-21 | $12.50 | $25.49 | 665,600 | — | — |
| 2023-07-20 | $12.40 | $25.29 | 401,500 | — | — |
| 2023-07-19 | $12.45 | $25.39 | 478,200 | — | — |
| 2023-07-18 | $12.44 | $25.37 | 552,800 | — | — |
| 2023-07-17 | $12.38 | $25.25 | 465,900 | — | — |
| 2023-07-14 | $12.43 | $25.35 | 677,400 | — | — |
| 2023-07-13 | $12.33 | $25.15 | 796,100 | — | — |
| 2023-07-12 | $12.20 | $24.88 | 784,700 | — | — |
| 2023-07-11 | $12.30 | $25.09 | 542,600 | — | — |
| 2023-07-10 | $12.13 | $24.74 | 1,010,000 | — | — |
| 2023-07-07 | $12.02 | $24.51 | 1,039,100 | — | — |
| 2023-07-06 | $11.87 | $24.21 | 1,008,900 | — | — |
| 2023-07-05 | $12.21 | $24.90 | 983,200 | — | — |
| 2023-07-03 | $12.05 | $24.58 | 668,200 | — | — |
| 2023-06-30 | $12.09 | $24.66 | 1,668,800 | — | — |
| 2023-06-29 | $11.74 | $23.94 | 834,500 | — | — |
| 2023-06-28 | $11.36 | $23.17 | 832,000 | — | — |
| 2023-06-27 | $11.68 | $23.82 | 833,200 | — | — |
| 2023-06-26 | $11.74 | $23.94 | 1,446,300 | — | — |
| 2023-06-23 | $11.62 | $23.70 | 8,144,900 | — | — |
| 2023-06-22 | $12.05 | $24.58 | 952,800 | — | — |
| 2023-06-21 | $12.16 | $24.80 | 1,733,900 | — | — |
| 2023-06-20 | $11.73 | $23.92 | 1,002,000 | — | — |
| 2023-06-16 | $11.76 | $23.98 | 1,397,000 | — | — |
| 2023-06-15 | $11.73 | $23.92 | 996,700 | — | — |
| 2023-06-14 | $11.66 | $23.78 | 1,148,100 | — | — |
| 2023-06-13 | $11.92 | $24.31 | 489,800 | — | — |
| 2023-06-12 | $12.06 | $24.60 | 598,000 | — | — |
| 2023-06-09 | $12.23 | $24.94 | 623,200 | — | — |
| 2023-06-08 | $12.36 | $25.21 | 818,700 | — | — |
| 2023-06-07 | $12.56 | $25.62 | 774,100 | — | — |
| 2023-06-06 | $12.46 | $25.41 | 571,600 | — | — |
| 2023-06-05 | $12.34 | $25.17 | 505,600 | — | — |
| 2023-06-02 | $12.46 | $25.40 | 795,300 | — | — |
| 2023-06-01 | $12.23 | $24.94 | 748,500 | — | — |
| 2023-05-31 | $12.10 | $24.68 | 1,085,200 | — | — |
| 2023-05-30 | $12.22 | $24.92 | 754,100 | — | — |
| 2023-05-26 | $12.39 | $25.27 | 791,800 | — | — |
| 2023-05-25 | $12.39 | $25.27 | 499,400 | — | — |
| 2023-05-24 | $12.29 | $25.06 | 521,500 | — | — |
| 2023-05-23 | $12.32 | $25.13 | 638,400 | — | — |
| 2023-05-22 | $12.26 | $25.00 | 515,200 | — | — |
| 2023-05-19 | $12.30 | $25.09 | 633,500 | — | — |
| 2023-05-18 | $12.30 | $25.09 | 552,900 | — | — |
| 2023-05-17 | $12.01 | $24.49 | 933,800 | — | — |
| 2023-05-16 | $11.95 | $24.37 | 1,181,500 | — | — |
| 2023-05-15 | $11.99 | $24.45 | 513,100 | — | — |
| 2023-05-12 | $12.01 | $24.49 | 392,200 | — | — |
| 2023-05-11 | $11.99 | $24.45 | 413,900 | — | — |
| 2023-05-10 | $12.00 | $24.47 | 532,200 | — | — |
| 2023-05-09 | $11.93 | $24.33 | 685,500 | — | — |
| 2023-05-08 | $11.95 | $24.37 | 851,300 | — | — |
| 2023-05-05 | $12.32 | $25.13 | 727,300 | — | — |
| 2023-05-04 | $11.82 | $24.11 | 819,100 | — | — |
| 2023-05-03 | $11.89 | $24.25 | 866,800 | — | — |
| 2023-05-02 | $11.97 | $24.41 | 851,700 | — | — |
| 2023-05-01 | $12.41 | $25.31 | 497,200 | — | — |
| 2023-04-28 | $12.39 | $25.27 | 589,400 | — | — |
| 2023-04-27 | $12.28 | $25.04 | 745,900 | — | — |
| 2023-04-26 | $12.16 | $24.80 | 723,600 | — | — |
| 2023-04-25 | $12.18 | $24.84 | 986,200 | — | — |
| 2023-04-24 | $12.00 | $24.47 | 389,300 | — | — |
| 2023-04-21 | $11.99 | $24.45 | 1,015,900 | — | — |
| 2023-04-20 | $11.90 | $24.27 | 662,400 | — | — |
| 2023-04-19 | $11.80 | $24.07 | 562,500 | — | — |
| 2023-04-18 | $11.97 | $24.41 | 822,100 | — | — |
| 2023-04-17 | $12.02 | $24.51 | 869,000 | — | — |
| 2023-04-14 | $12.04 | $24.55 | 960,300 | — | — |
| 2023-04-13 | $11.90 | $24.27 | 1,834,500 | — | — |
| 2023-04-12 | $11.57 | $23.60 | 955,300 | — | — |
| 2023-04-11 | $11.53 | $23.51 | 1,128,900 | — | — |
| 2023-04-10 | $11.37 | $23.19 | 597,000 | — | — |
| 2023-04-06 | $11.29 | $23.03 | 599,700 | — | — |
| 2023-04-05 | $11.40 | $23.25 | 946,400 | — | — |
| 2023-04-04 | $11.38 | $23.21 | 1,458,300 | — | — |
| 2023-04-03 | $11.51 | $23.47 | 530,600 | — | — |
| 2023-03-31 | $11.76 | $23.98 | 1,035,500 | — | — |
| 2023-03-30 | $11.62 | $23.70 | 560,700 | — | — |
| 2023-03-29 | $11.55 | $23.56 | 674,800 | — | — |
| 2023-03-28 | $11.63 | $23.72 | 593,800 | — | — |
| 2023-03-27 | $11.69 | $23.84 | 705,000 | — | — |
| 2023-03-24 | $11.51 | $23.47 | 769,700 | — | — |
| 2023-03-23 | $11.36 | $23.17 | 667,000 | — | — |
| 2023-03-22 | $11.27 | $22.98 | 648,400 | — | — |
| 2023-03-21 | $11.45 | $23.35 | 595,400 | — | — |
| 2023-03-20 | $11.47 | $23.39 | 767,700 | — | — |
| 2023-03-17 | $11.49 | $23.43 | 1,936,000 | — | — |
| 2023-03-16 | $11.65 | $23.76 | 794,300 | — | — |
| 2023-03-15 | $11.60 | $23.66 | 1,140,200 | — | — |
| 2023-03-14 | $11.71 | $23.88 | 641,000 | — | — |
| 2023-03-13 | $11.43 | $23.31 | 697,700 | — | — |
| 2023-03-10 | $11.54 | $23.54 | 589,500 | — | — |
| 2023-03-09 | $11.72 | $23.90 | 523,900 | — | — |
| 2023-03-08 | $11.90 | $24.27 | 747,500 | — | — |
| 2023-03-07 | $11.86 | $24.19 | 779,400 | — | — |
| 2023-03-06 | $11.86 | $24.19 | 1,029,900 | — | — |
| 2023-03-03 | $11.91 | $24.29 | 614,900 | — | — |
| 2023-03-02 | $11.72 | $23.90 | 1,029,300 | — | — |
| 2023-03-01 | $11.55 | $23.56 | 1,224,200 | — | — |
| 2023-02-28 | $11.86 | $24.19 | 2,335,600 | — | — |
| 2023-02-27 | $11.87 | $24.21 | 2,715,300 | — | — |
| 2023-02-24 | $11.97 | $24.41 | 2,629,400 | — | — |
| 2023-02-23 | $12.00 | $24.47 | 2,309,300 | — | — |
| 2023-02-22 | $10.39 | $21.19 | 681,600 | — | — |
| 2023-02-21 | $10.54 | $21.50 | 934,500 | — | — |
| 2023-02-17 | $10.76 | $21.94 | 914,700 | — | — |
| 2023-02-16 | $10.69 | $21.80 | 927,400 | — | — |
| 2023-02-15 | $10.64 | $21.70 | 886,300 | — | — |
| 2023-02-14 | $10.57 | $21.56 | 997,600 | — | — |
| 2023-02-13 | $10.69 | $21.80 | 474,500 | — | — |
| 2023-02-10 | $10.53 | $21.48 | 639,700 | — | — |
| 2023-02-09 | $10.53 | $21.48 | 1,039,000 | — | — |
| 2023-02-08 | $10.46 | $21.33 | 620,600 | — | — |
| 2023-02-07 | $10.66 | $21.74 | 1,279,700 | — | — |
| 2023-02-06 | $10.68 | $21.78 | 656,800 | — | — |
| 2023-02-03 | $11.24 | $22.92 | 804,900 | — | — |
| 2023-02-02 | $11.18 | $22.80 | 970,300 | — | — |
| 2023-02-01 | $11.28 | $23.00 | 1,340,500 | — | — |
| 2023-01-31 | $10.98 | $22.39 | 1,514,300 | — | — |
| 2023-01-30 | $10.92 | $22.27 | 739,400 | — | — |
| 2023-01-27 | $11.00 | $22.43 | 738,000 | — | — |
| 2023-01-26 | $11.00 | $22.43 | 748,100 | — | — |
| 2023-01-25 | $10.98 | $22.39 | 1,167,000 | — | — |
| 2023-01-24 | $10.84 | $22.11 | 846,700 | — | — |
| 2023-01-23 | $10.62 | $21.66 | 907,500 | — | — |
| 2023-01-20 | $10.70 | $21.82 | 1,373,100 | — | — |
| 2023-01-19 | $10.30 | $21.01 | 1,537,200 | — | — |
| 2023-01-18 | $10.39 | $21.19 | 1,867,600 | — | — |
| 2023-01-17 | $10.31 | $21.03 | 3,392,500 | — | — |
| 2023-01-13 | $10.06 | $20.52 | 1,412,800 | — | — |
| 2023-01-12 | $9.94 | $20.27 | 861,600 | — | — |
| 2023-01-11 | $9.81 | $20.01 | 595,600 | — | — |
| 2023-01-10 | $9.90 | $20.19 | 3,846,200 | — | — |
| 2023-01-09 | $9.61 | $19.60 | 797,600 | — | — |
| 2023-01-06 | $9.75 | $19.88 | 911,700 | — | — |
| 2023-01-05 | $9.76 | $19.90 | 1,698,300 | — | — |
| 2023-01-04 | $9.80 | $19.99 | 1,676,000 | — | — |
| 2023-01-03 | $9.83 | $20.05 | 950,100 | — | — |