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
- 2021-04-23 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 | $14.16 | $14.16 | 1,672,900 | — | — |
| 2023-12-28 | $14.05 | $14.05 | 1,566,700 | — | — |
| 2023-12-27 | $13.84 | $13.84 | 1,647,700 | — | — |
| 2023-12-26 | $13.42 | $13.42 | 955,600 | — | — |
| 2023-12-22 | $12.82 | $12.82 | 1,334,800 | — | — |
| 2023-12-21 | $12.29 | $12.29 | 906,500 | — | — |
| 2023-12-20 | $11.51 | $11.51 | 596,600 | — | — |
| 2023-12-19 | $11.63 | $11.63 | 1,787,100 | — | — |
| 2023-12-18 | $11.32 | $11.32 | 3,218,800 | — | — |
| 2023-12-15 | $11.48 | $11.48 | 2,943,700 | — | — |
| 2023-12-14 | $11.86 | $11.86 | 1,539,600 | — | — |
| 2023-12-13 | $11.77 | $11.77 | 1,103,400 | — | — |
| 2023-12-12 | $11.36 | $11.36 | 765,100 | — | — |
| 2023-12-11 | $11.26 | $11.26 | 796,000 | — | — |
| 2023-12-08 | $11.02 | $11.02 | 721,700 | — | — |
| 2023-12-07 | $10.84 | $10.84 | 799,500 | — | — |
| 2023-12-06 | $10.57 | $10.57 | 513,700 | — | — |
| 2023-12-05 | $10.66 | $10.66 | 639,200 | — | — |
| 2023-12-04 | $10.81 | $10.81 | 749,000 | — | — |
| 2023-12-01 | $10.79 | $10.79 | 582,300 | — | — |
| 2023-11-30 | $10.28 | $10.28 | 776,300 | — | — |
| 2023-11-29 | $10.57 | $10.57 | 736,900 | — | — |
| 2023-11-28 | $10.63 | $10.63 | 473,400 | — | — |
| 2023-11-27 | $10.71 | $10.71 | 435,100 | — | — |
| 2023-11-24 | $10.64 | $10.64 | 314,300 | — | — |
| 2023-11-22 | $10.81 | $10.81 | 535,500 | — | — |
| 2023-11-21 | $10.57 | $10.57 | 594,100 | — | — |
| 2023-11-20 | $10.63 | $10.63 | 872,000 | — | — |
| 2023-11-17 | $10.70 | $10.70 | 967,900 | — | — |
| 2023-11-16 | $10.35 | $10.35 | 669,000 | — | — |
| 2023-11-15 | $10.65 | $10.65 | 915,500 | — | — |
| 2023-11-14 | $10.90 | $10.90 | 1,037,000 | — | — |
| 2023-11-13 | $10.26 | $10.26 | 1,000,300 | — | — |
| 2023-11-10 | $10.22 | $10.22 | 1,082,600 | — | — |
| 2023-11-09 | $10.24 | $10.24 | 1,161,700 | — | — |
| 2023-11-08 | $10.50 | $10.50 | 1,239,500 | — | — |
| 2023-11-07 | $10.72 | $10.72 | 2,354,700 | — | — |
| 2023-11-06 | $9.30 | $9.30 | 1,670,700 | — | — |
| 2023-11-03 | $9.78 | $9.78 | 1,985,400 | — | — |
| 2023-11-02 | $9.90 | $9.90 | 1,392,300 | — | — |
| 2023-11-01 | $9.63 | $9.63 | 1,382,900 | — | — |
| 2023-10-31 | $10.09 | $10.09 | 1,035,900 | — | — |
| 2023-10-30 | $10.50 | $10.50 | 960,600 | — | — |
| 2023-10-27 | $10.34 | $10.34 | 1,563,500 | — | — |
| 2023-10-26 | $10.80 | $10.80 | 2,658,800 | — | — |
| 2023-10-25 | $10.78 | $10.78 | 1,805,200 | — | — |
| 2023-10-24 | $10.97 | $10.97 | 1,392,400 | — | — |
| 2023-10-23 | $10.98 | $10.98 | 2,719,300 | — | — |
| 2023-10-20 | $11.19 | $11.19 | 4,052,200 | — | — |
| 2023-10-19 | $10.90 | $10.90 | 994,500 | — | — |
| 2023-10-18 | $10.96 | $10.96 | 1,383,000 | — | — |
| 2023-10-17 | $10.95 | $10.95 | 1,461,800 | — | — |
| 2023-10-16 | $11.28 | $11.28 | 1,926,000 | — | — |
| 2023-10-13 | $10.52 | $10.52 | 1,379,100 | — | — |
| 2023-10-12 | $9.99 | $9.99 | 3,644,500 | — | — |
| 2023-10-11 | $11.09 | $11.09 | 1,622,900 | — | — |
| 2023-10-10 | $11.49 | $11.49 | 1,608,400 | — | — |
| 2023-10-09 | $11.28 | $11.28 | 1,187,700 | — | — |
| 2023-10-06 | $11.38 | $11.38 | 2,494,900 | — | — |
| 2023-10-05 | $11.02 | $11.02 | 3,527,900 | — | — |
| 2023-10-04 | $10.28 | $10.28 | 2,455,800 | — | — |
| 2023-10-03 | $9.75 | $9.75 | 2,386,100 | — | — |
| 2023-10-02 | $9.88 | $9.88 | 2,500,400 | — | — |
| 2023-09-29 | $9.62 | $9.62 | 2,131,500 | — | — |
| 2023-09-28 | $9.52 | $9.52 | 1,948,700 | — | — |
| 2023-09-27 | $9.24 | $9.24 | 2,250,300 | — | — |
| 2023-09-26 | $9.10 | $9.10 | 3,269,700 | — | — |
| 2023-09-25 | $9.66 | $9.66 | 2,470,700 | — | — |
| 2023-09-22 | $9.81 | $9.81 | 3,386,000 | — | — |
| 2023-09-21 | $10.52 | $10.52 | 2,205,600 | — | — |
| 2023-09-20 | $10.67 | $10.67 | 1,828,300 | — | — |
| 2023-09-19 | $10.27 | $10.27 | 1,885,500 | — | — |
| 2023-09-18 | $10.64 | $10.64 | 1,819,600 | — | — |
| 2023-09-15 | $10.71 | $10.71 | 3,220,100 | — | — |
| 2023-09-14 | $10.46 | $10.46 | 2,150,700 | — | — |
| 2023-09-13 | $10.38 | $10.38 | 2,873,800 | — | — |
| 2023-09-12 | $10.47 | $10.47 | 4,998,000 | — | — |
| 2023-09-11 | $10.63 | $10.63 | 5,462,400 | — | — |
| 2023-09-08 | $10.13 | $10.13 | 3,896,000 | — | — |
| 2023-09-07 | $10.49 | $10.49 | 2,497,700 | — | — |
| 2023-09-06 | $10.67 | $10.67 | 1,585,800 | — | — |
| 2023-09-05 | $10.82 | $10.82 | 1,717,200 | — | — |
| 2023-09-01 | $11.06 | $11.06 | 996,700 | — | — |
| 2023-08-31 | $11.00 | $11.00 | 961,600 | — | — |
| 2023-08-30 | $11.19 | $11.19 | 685,500 | — | — |
| 2023-08-29 | $11.02 | $11.02 | 686,200 | — | — |
| 2023-08-28 | $11.06 | $11.06 | 1,102,900 | — | — |
| 2023-08-25 | $10.89 | $10.89 | 2,432,800 | — | — |
| 2023-08-24 | $10.45 | $10.45 | 941,900 | — | — |
| 2023-08-23 | $10.56 | $10.56 | 1,086,800 | — | — |
| 2023-08-22 | $10.60 | $10.60 | 1,144,900 | — | — |
| 2023-08-21 | $10.47 | $10.47 | 1,501,300 | — | — |
| 2023-08-18 | $10.75 | $10.75 | 2,379,600 | — | — |
| 2023-08-17 | $10.71 | $10.71 | 710,600 | — | — |
| 2023-08-16 | $11.03 | $11.03 | 1,111,200 | — | — |
| 2023-08-15 | $11.28 | $11.28 | 876,700 | — | — |
| 2023-08-14 | $11.64 | $11.64 | 765,000 | — | — |
| 2023-08-11 | $11.74 | $11.74 | 1,217,400 | — | — |
| 2023-08-10 | $11.47 | $11.47 | 1,123,300 | — | — |
| 2023-08-09 | $12.09 | $12.09 | 1,053,600 | — | — |
| 2023-08-08 | $12.18 | $12.18 | 906,100 | — | — |
| 2023-08-07 | $12.04 | $12.04 | 897,600 | — | — |
| 2023-08-04 | $11.95 | $11.95 | 1,121,800 | — | — |
| 2023-08-03 | $11.78 | $11.78 | 1,052,000 | — | — |
| 2023-08-02 | $11.91 | $11.91 | 994,800 | — | — |
| 2023-08-01 | $12.06 | $12.06 | 1,093,500 | — | — |
| 2023-07-31 | $12.13 | $12.13 | 1,616,700 | — | — |
| 2023-07-28 | $11.54 | $11.54 | 945,700 | — | — |
| 2023-07-27 | $11.48 | $11.48 | 1,023,600 | — | — |
| 2023-07-26 | $11.43 | $11.43 | 1,379,200 | — | — |
| 2023-07-25 | $11.59 | $11.59 | 1,152,500 | — | — |
| 2023-07-24 | $11.35 | $11.35 | 1,512,000 | — | — |
| 2023-07-21 | $11.51 | $11.51 | 1,496,600 | — | — |
| 2023-07-20 | $11.32 | $11.32 | 2,173,700 | — | — |
| 2023-07-19 | $10.82 | $10.82 | 3,317,400 | — | — |
| 2023-07-18 | $10.38 | $10.38 | 3,896,500 | — | — |
| 2023-07-17 | $11.36 | $11.36 | 1,129,000 | — | — |
| 2023-07-14 | $11.63 | $11.63 | 877,900 | — | — |
| 2023-07-13 | $11.78 | $11.78 | 1,437,900 | — | — |
| 2023-07-12 | $11.63 | $11.63 | 1,257,300 | — | — |
| 2023-07-11 | $11.59 | $11.59 | 2,377,900 | — | — |
| 2023-07-10 | $11.51 | $11.51 | 1,696,500 | — | — |
| 2023-07-07 | $11.30 | $11.30 | 1,299,700 | — | — |
| 2023-07-06 | $11.06 | $11.06 | 1,361,900 | — | — |
| 2023-07-05 | $11.38 | $11.38 | 1,740,400 | — | — |
| 2023-07-03 | $11.33 | $11.33 | 1,308,400 | — | — |
| 2023-06-30 | $11.64 | $11.64 | 2,291,300 | — | — |
| 2023-06-29 | $11.39 | $11.39 | 2,839,300 | — | — |
| 2023-06-28 | $11.30 | $11.30 | 1,430,100 | — | — |
| 2023-06-27 | $11.46 | $11.46 | 1,549,000 | — | — |
| 2023-06-26 | $11.67 | $11.67 | 1,979,000 | — | — |
| 2023-06-23 | $11.62 | $11.62 | 2,701,800 | — | — |
| 2023-06-22 | $11.72 | $11.72 | 1,883,700 | — | — |
| 2023-06-21 | $11.78 | $11.78 | 2,527,800 | — | — |
| 2023-06-20 | $11.38 | $11.38 | 2,341,000 | — | — |
| 2023-06-16 | $12.04 | $12.04 | 1,625,700 | — | — |
| 2023-06-15 | $12.46 | $12.46 | 1,042,200 | — | — |
| 2023-06-14 | $12.52 | $12.52 | 1,178,000 | — | — |
| 2023-06-13 | $12.52 | $12.52 | 1,148,900 | — | — |
| 2023-06-12 | $12.24 | $12.24 | 1,659,000 | — | — |
| 2023-06-09 | $11.97 | $11.97 | 1,620,800 | — | — |
| 2023-06-08 | $12.21 | $12.21 | 1,881,700 | — | — |
| 2023-06-07 | $12.18 | $12.18 | 2,058,300 | — | — |
| 2023-06-06 | $12.46 | $12.46 | 1,567,200 | — | — |
| 2023-06-05 | $12.58 | $12.58 | 3,104,800 | — | — |
| 2023-06-02 | $11.60 | $11.60 | 3,092,500 | — | — |
| 2023-06-01 | $11.33 | $11.33 | 1,908,300 | — | — |
| 2023-05-31 | $11.46 | $11.46 | 1,805,600 | — | — |
| 2023-05-30 | $11.55 | $11.55 | 2,303,700 | — | — |
| 2023-05-26 | $11.96 | $11.96 | 1,353,400 | — | — |
| 2023-05-25 | $12.13 | $12.13 | 2,700,300 | — | — |
| 2023-05-24 | $12.10 | $12.10 | 1,862,400 | — | — |
| 2023-05-23 | $12.11 | $12.11 | 2,643,300 | — | — |
| 2023-05-22 | $11.80 | $11.80 | 2,994,100 | — | — |
| 2023-05-19 | $11.50 | $11.50 | 4,454,000 | — | — |
| 2023-05-18 | $11.71 | $11.71 | 11,613,500 | — | — |
| 2023-05-17 | $14.06 | $14.06 | 1,907,100 | — | — |
| 2023-05-16 | $13.77 | $13.77 | 1,768,200 | — | — |
| 2023-05-15 | $13.55 | $13.55 | 2,307,100 | — | — |
| 2023-05-12 | $13.05 | $13.05 | 2,246,800 | — | — |
| 2023-05-11 | $13.33 | $13.33 | 3,898,400 | — | — |
| 2023-05-10 | $13.88 | $13.88 | 2,228,000 | — | — |
| 2023-05-09 | $13.93 | $13.93 | 1,332,800 | — | — |
| 2023-05-08 | $14.18 | $14.18 | 551,500 | — | — |
| 2023-05-05 | $14.23 | $14.23 | 589,400 | — | — |
| 2023-05-04 | $13.94 | $13.94 | 640,400 | — | — |
| 2023-05-03 | $14.22 | $14.22 | 697,700 | — | — |
| 2023-05-02 | $14.32 | $14.32 | 818,100 | — | — |
| 2023-05-01 | $14.74 | $14.74 | 851,200 | — | — |
| 2023-04-28 | $14.63 | $14.63 | 916,600 | — | — |
| 2023-04-27 | $14.38 | $14.38 | 801,300 | — | — |
| 2023-04-26 | $14.26 | $14.26 | 811,600 | — | — |
| 2023-04-25 | $14.95 | $14.95 | 1,212,000 | — | — |
| 2023-04-24 | $15.12 | $15.12 | 896,800 | — | — |
| 2023-04-21 | $15.04 | $15.04 | 652,200 | — | — |
| 2023-04-20 | $15.50 | $15.50 | 914,400 | — | — |
| 2023-04-19 | $15.70 | $15.70 | 1,856,100 | — | — |
| 2023-04-18 | $15.21 | $15.21 | 818,500 | — | — |
| 2023-04-17 | $14.93 | $14.93 | 923,800 | — | — |
| 2023-04-14 | $14.70 | $14.70 | 701,000 | — | — |
| 2023-04-13 | $14.83 | $14.83 | 953,100 | — | — |
| 2023-04-12 | $14.92 | $14.92 | 1,915,300 | — | — |
| 2023-04-11 | $15.18 | $15.18 | 782,100 | — | — |
| 2023-04-10 | $15.31 | $15.31 | 785,400 | — | — |
| 2023-04-06 | $15.67 | $15.67 | 983,100 | — | — |
| 2023-04-05 | $15.82 | $15.82 | 1,068,500 | — | — |
| 2023-04-04 | $16.26 | $16.26 | 621,000 | — | — |
| 2023-04-03 | $16.36 | $16.36 | 783,700 | — | — |
| 2023-03-31 | $16.95 | $16.95 | 978,300 | — | — |
| 2023-03-30 | $16.66 | $16.66 | 1,320,600 | — | — |
| 2023-03-29 | $16.78 | $16.78 | 1,448,200 | — | — |
| 2023-03-28 | $16.40 | $16.40 | 2,964,600 | — | — |
| 2023-03-27 | $15.20 | $15.20 | 1,120,800 | — | — |
| 2023-03-24 | $14.84 | $14.84 | 1,313,000 | — | — |
| 2023-03-23 | $14.77 | $14.77 | 2,043,600 | — | — |
| 2023-03-22 | $14.66 | $14.66 | 1,384,600 | — | — |
| 2023-03-21 | $15.10 | $15.10 | 1,397,300 | — | — |
| 2023-03-20 | $14.99 | $14.99 | 2,384,300 | — | — |
| 2023-03-17 | $15.09 | $15.09 | 2,722,000 | — | — |
| 2023-03-16 | $15.94 | $15.94 | 997,000 | — | — |
| 2023-03-15 | $15.80 | $15.80 | 1,365,400 | — | — |
| 2023-03-14 | $16.11 | $16.11 | 1,383,700 | — | — |
| 2023-03-13 | $15.84 | $15.84 | 1,301,900 | — | — |
| 2023-03-10 | $16.19 | $16.19 | 1,598,100 | — | — |
| 2023-03-09 | $16.59 | $16.59 | 2,686,600 | — | — |
| 2023-03-08 | $17.12 | $17.12 | 2,933,000 | — | — |
| 2023-03-07 | $16.41 | $16.41 | 1,315,900 | — | — |
| 2023-03-06 | $16.24 | $16.24 | 1,970,200 | — | — |
| 2023-03-03 | $16.25 | $16.25 | 1,527,800 | — | — |
| 2023-03-02 | $15.90 | $15.90 | 5,404,800 | — | — |
| 2023-03-01 | $15.23 | $15.23 | 1,715,100 | — | — |
| 2023-02-28 | $15.38 | $15.38 | 2,656,800 | — | — |
| 2023-02-27 | $15.39 | $15.39 | 1,723,400 | — | — |
| 2023-02-24 | $15.15 | $15.15 | 1,819,300 | — | — |
| 2023-02-23 | $15.00 | $15.00 | 1,021,800 | — | — |
| 2023-02-22 | $15.34 | $15.34 | 733,300 | — | — |
| 2023-02-21 | $15.18 | $15.18 | 1,190,300 | — | — |
| 2023-02-17 | $15.60 | $15.60 | 2,757,700 | — | — |
| 2023-02-16 | $15.00 | $15.00 | 2,302,100 | — | — |
| 2023-02-15 | $14.79 | $14.79 | 2,005,900 | — | — |
| 2023-02-14 | $14.40 | $14.40 | 1,527,900 | — | — |
| 2023-02-13 | $14.02 | $14.02 | 518,800 | — | — |
| 2023-02-10 | $13.57 | $13.57 | 952,700 | — | — |
| 2023-02-09 | $13.39 | $13.39 | 647,900 | — | — |
| 2023-02-08 | $13.87 | $13.87 | 1,303,700 | — | — |
| 2023-02-07 | $14.30 | $14.30 | 754,000 | — | — |
| 2023-02-06 | $14.21 | $14.21 | 606,000 | — | — |
| 2023-02-03 | $14.38 | $14.38 | 769,900 | — | — |
| 2023-02-02 | $14.21 | $14.21 | 1,057,700 | — | — |
| 2023-02-01 | $13.90 | $13.90 | 452,500 | — | — |
| 2023-01-31 | $13.75 | $13.75 | 522,000 | — | — |
| 2023-01-30 | $13.42 | $13.42 | 554,300 | — | — |
| 2023-01-27 | $13.51 | $13.51 | 727,400 | — | — |
| 2023-01-26 | $13.51 | $13.51 | 1,281,000 | — | — |
| 2023-01-25 | $14.24 | $14.24 | 640,600 | — | — |
| 2023-01-24 | $14.28 | $14.28 | 902,000 | — | — |
| 2023-01-23 | $14.19 | $14.19 | 782,600 | — | — |
| 2023-01-20 | $14.40 | $14.40 | 1,406,300 | — | — |
| 2023-01-19 | $13.75 | $13.75 | 864,500 | — | — |
| 2023-01-18 | $14.10 | $14.10 | 845,500 | — | — |
| 2023-01-17 | $14.15 | $14.15 | 387,000 | — | — |
| 2023-01-13 | $14.25 | $14.25 | 731,500 | — | — |
| 2023-01-12 | $14.27 | $14.27 | 2,134,800 | — | — |
| 2023-01-11 | $13.70 | $13.70 | 839,900 | — | — |
| 2023-01-10 | $13.80 | $13.80 | 588,200 | — | — |
| 2023-01-09 | $13.76 | $13.76 | 1,271,500 | — | — |
| 2023-01-06 | $13.74 | $13.74 | 511,100 | — | — |
| 2023-01-05 | $13.34 | $13.34 | 656,300 | — | — |
| 2023-01-04 | $13.37 | $13.37 | 680,300 | — | — |
| 2023-01-03 | $13.72 | $13.72 | 693,600 | — | — |