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
- 2022-12-09 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 | $14.85 | $14.85 | 452,400 | — | — |
| 2023-12-28 | $15.08 | $15.08 | 523,400 | — | — |
| 2023-12-27 | $15.12 | $15.12 | 485,800 | — | — |
| 2023-12-26 | $15.12 | $15.12 | 645,500 | — | — |
| 2023-12-22 | $14.99 | $14.99 | 661,900 | — | — |
| 2023-12-21 | $14.86 | $14.86 | 596,100 | — | — |
| 2023-12-20 | $14.84 | $14.84 | 698,800 | — | — |
| 2023-12-19 | $15.13 | $15.13 | 752,600 | — | — |
| 2023-12-18 | $14.77 | $14.77 | 856,800 | — | — |
| 2023-12-15 | $14.67 | $14.67 | 3,913,300 | — | — |
| 2023-12-14 | $15.69 | $15.69 | 1,163,000 | — | — |
| 2023-12-13 | $14.95 | $14.95 | 1,995,700 | — | — |
| 2023-12-12 | $14.95 | $14.95 | 965,200 | — | — |
| 2023-12-11 | $14.69 | $14.69 | 526,200 | — | — |
| 2023-12-08 | $14.45 | $14.45 | 715,000 | — | — |
| 2023-12-07 | $14.40 | $14.40 | 497,200 | — | — |
| 2023-12-06 | $14.40 | $14.40 | 534,000 | — | — |
| 2023-12-05 | $14.23 | $14.23 | 458,100 | — | — |
| 2023-12-04 | $14.29 | $14.29 | 588,400 | — | — |
| 2023-12-01 | $14.07 | $14.07 | 1,166,800 | — | — |
| 2023-11-30 | $13.42 | $13.42 | 900,000 | — | — |
| 2023-11-29 | $13.41 | $13.41 | 616,900 | — | — |
| 2023-11-28 | $13.32 | $13.32 | 1,152,500 | — | — |
| 2023-11-27 | $13.70 | $13.70 | 471,900 | — | — |
| 2023-11-24 | $13.66 | $13.66 | 312,500 | — | — |
| 2023-11-22 | $13.45 | $13.45 | 592,200 | — | — |
| 2023-11-21 | $12.91 | $12.91 | 513,900 | — | — |
| 2023-11-20 | $13.10 | $13.10 | 567,300 | — | — |
| 2023-11-17 | $13.12 | $13.12 | 629,900 | — | — |
| 2023-11-16 | $12.74 | $12.74 | 716,900 | — | — |
| 2023-11-15 | $12.85 | $12.85 | 468,000 | — | — |
| 2023-11-14 | $12.74 | $12.74 | 748,600 | — | — |
| 2023-11-13 | $12.06 | $12.06 | 816,100 | — | — |
| 2023-11-10 | $12.31 | $12.31 | 930,500 | — | — |
| 2023-11-09 | $11.79 | $11.79 | 1,207,400 | — | — |
| 2023-11-08 | $11.71 | $11.71 | 1,828,500 | — | — |
| 2023-11-07 | $11.59 | $11.59 | 926,700 | — | — |
| 2023-11-06 | $11.67 | $11.67 | 581,600 | — | — |
| 2023-11-03 | $11.78 | $11.78 | 1,119,100 | — | — |
| 2023-11-02 | $11.54 | $11.54 | 773,600 | — | — |
| 2023-11-01 | $11.37 | $11.37 | 757,800 | — | — |
| 2023-10-31 | $11.11 | $11.11 | 561,900 | — | — |
| 2023-10-30 | $11.07 | $11.07 | 679,100 | — | — |
| 2023-10-27 | $10.98 | $10.98 | 640,500 | — | — |
| 2023-10-26 | $10.94 | $10.94 | 758,500 | — | — |
| 2023-10-25 | $10.98 | $10.98 | 1,115,200 | — | — |
| 2023-10-24 | $11.01 | $11.01 | 629,200 | — | — |
| 2023-10-23 | $10.82 | $10.82 | 758,100 | — | — |
| 2023-10-20 | $10.70 | $10.70 | 866,600 | — | — |
| 2023-10-19 | $10.55 | $10.55 | 797,100 | — | — |
| 2023-10-18 | $11.18 | $11.18 | 774,700 | — | — |
| 2023-10-17 | $11.36 | $11.36 | 870,400 | — | — |
| 2023-10-16 | $11.49 | $11.49 | 954,200 | — | — |
| 2023-10-13 | $11.26 | $11.26 | 1,023,800 | — | — |
| 2023-10-12 | $11.48 | $11.48 | 895,900 | — | — |
| 2023-10-11 | $11.81 | $11.81 | 348,800 | — | — |
| 2023-10-10 | $11.48 | $11.48 | 676,600 | — | — |
| 2023-10-09 | $11.52 | $11.52 | 391,900 | — | — |
| 2023-10-06 | $11.66 | $11.66 | 722,700 | — | — |
| 2023-10-05 | $11.43 | $11.43 | 583,300 | — | — |
| 2023-10-04 | $11.65 | $11.65 | 454,300 | — | — |
| 2023-10-03 | $11.44 | $11.44 | 786,200 | — | — |
| 2023-10-02 | $12.02 | $12.02 | 1,386,600 | — | — |
| 2023-09-29 | $12.15 | $12.15 | 746,000 | — | — |
| 2023-09-28 | $12.04 | $12.04 | 864,000 | — | — |
| 2023-09-27 | $11.87 | $11.87 | 498,100 | — | — |
| 2023-09-26 | $11.81 | $11.81 | 782,200 | — | — |
| 2023-09-25 | $12.02 | $12.02 | 499,400 | — | — |
| 2023-09-22 | $12.15 | $12.15 | 887,600 | — | — |
| 2023-09-21 | $12.42 | $12.42 | 785,500 | — | — |
| 2023-09-20 | $12.24 | $12.24 | 581,100 | — | — |
| 2023-09-19 | $12.35 | $12.35 | 607,600 | — | — |
| 2023-09-18 | $12.31 | $12.31 | 575,500 | — | — |
| 2023-09-15 | $12.03 | $12.03 | 2,722,100 | — | — |
| 2023-09-14 | $11.93 | $11.93 | 760,000 | — | — |
| 2023-09-13 | $11.53 | $11.53 | 791,900 | — | — |
| 2023-09-12 | $12.11 | $12.11 | 432,500 | — | — |
| 2023-09-11 | $12.21 | $12.21 | 447,200 | — | — |
| 2023-09-08 | $12.31 | $12.31 | 616,700 | — | — |
| 2023-09-07 | $12.31 | $12.31 | 507,600 | — | — |
| 2023-09-06 | $12.21 | $12.21 | 490,200 | — | — |
| 2023-09-05 | $12.26 | $12.26 | 690,300 | — | — |
| 2023-09-01 | $13.00 | $13.00 | 764,700 | — | — |
| 2023-08-31 | $12.81 | $12.81 | 582,100 | — | — |
| 2023-08-30 | $12.81 | $12.81 | 402,000 | — | — |
| 2023-08-29 | $12.91 | $12.91 | 414,600 | — | — |
| 2023-08-28 | $12.62 | $12.62 | 390,000 | — | — |
| 2023-08-25 | $12.52 | $12.52 | 554,400 | — | — |
| 2023-08-24 | $12.43 | $12.43 | 742,400 | — | — |
| 2023-08-23 | $12.80 | $12.80 | 500,000 | — | — |
| 2023-08-22 | $12.68 | $12.68 | 548,800 | — | — |
| 2023-08-21 | $12.69 | $12.69 | 680,600 | — | — |
| 2023-08-18 | $12.58 | $12.58 | 749,400 | — | — |
| 2023-08-17 | $12.52 | $12.52 | 657,700 | — | — |
| 2023-08-16 | $12.64 | $12.64 | 742,200 | — | — |
| 2023-08-15 | $12.62 | $12.62 | 601,600 | — | — |
| 2023-08-14 | $12.54 | $12.54 | 505,500 | — | — |
| 2023-08-11 | $12.88 | $12.88 | 508,100 | — | — |
| 2023-08-10 | $13.17 | $13.17 | 706,800 | — | — |
| 2023-08-09 | $12.56 | $12.56 | 1,004,400 | — | — |
| 2023-08-08 | $12.54 | $12.54 | 742,100 | — | — |
| 2023-08-07 | $12.40 | $12.40 | 441,100 | — | — |
| 2023-08-04 | $12.34 | $12.34 | 516,500 | — | — |
| 2023-08-03 | $12.40 | $12.40 | 449,400 | — | — |
| 2023-08-02 | $12.66 | $12.66 | 513,600 | — | — |
| 2023-08-01 | $12.81 | $12.81 | 975,100 | — | — |
| 2023-07-31 | $12.35 | $12.35 | 615,400 | — | — |
| 2023-07-28 | $12.16 | $12.16 | 541,000 | — | — |
| 2023-07-27 | $12.26 | $12.26 | 872,600 | — | — |
| 2023-07-26 | $12.19 | $12.19 | 765,900 | — | — |
| 2023-07-25 | $12.30 | $12.30 | 779,200 | — | — |
| 2023-07-24 | $12.23 | $12.23 | 603,000 | — | — |
| 2023-07-21 | $11.84 | $11.84 | 1,446,200 | — | — |
| 2023-07-20 | $12.03 | $12.03 | 2,082,500 | — | — |
| 2023-07-19 | $12.21 | $12.21 | 786,000 | — | — |
| 2023-07-18 | $12.22 | $12.22 | 690,900 | — | — |
| 2023-07-17 | $12.10 | $12.10 | 841,500 | — | — |
| 2023-07-14 | $12.16 | $12.16 | 932,800 | — | — |
| 2023-07-13 | $12.61 | $12.61 | 1,818,400 | — | — |
| 2023-07-12 | $11.75 | $11.75 | 902,200 | — | — |
| 2023-07-11 | $11.60 | $11.60 | 888,300 | — | — |
| 2023-07-10 | $11.41 | $11.41 | 877,800 | — | — |
| 2023-07-07 | $11.09 | $11.09 | 902,400 | — | — |
| 2023-07-06 | $10.97 | $10.97 | 895,800 | — | — |
| 2023-07-05 | $11.42 | $11.42 | 1,028,900 | — | — |
| 2023-07-03 | $11.60 | $11.60 | 571,700 | — | — |
| 2023-06-30 | $11.63 | $11.63 | 1,162,800 | — | — |
| 2023-06-29 | $11.51 | $11.51 | 947,200 | — | — |
| 2023-06-28 | $11.43 | $11.43 | 1,207,600 | — | — |
| 2023-06-27 | $11.39 | $11.39 | 1,509,800 | — | — |
| 2023-06-26 | $11.06 | $11.06 | 1,820,100 | — | — |
| 2023-06-23 | $11.06 | $11.06 | 17,431,400 | — | — |
| 2023-06-22 | $11.38 | $11.38 | 1,424,500 | — | — |
| 2023-06-21 | $11.49 | $11.49 | 3,761,100 | — | — |
| 2023-06-20 | $11.36 | $11.36 | 1,573,000 | — | — |
| 2023-06-16 | $11.11 | $11.11 | 3,862,700 | — | — |
| 2023-06-15 | $11.16 | $11.16 | 2,051,400 | — | — |
| 2023-06-14 | $10.89 | $10.89 | 2,072,200 | — | — |
| 2023-06-13 | $11.08 | $11.08 | 4,123,200 | — | — |
| 2023-06-12 | $11.00 | $11.00 | 2,001,700 | — | — |
| 2023-06-09 | $10.70 | $10.70 | 1,367,600 | — | — |
| 2023-06-08 | $10.82 | $10.82 | 1,811,600 | — | — |
| 2023-06-07 | $11.04 | $11.04 | 6,539,900 | — | — |
| 2023-06-06 | $10.99 | $10.99 | 1,303,900 | — | — |
| 2023-06-05 | $10.76 | $10.76 | 1,449,400 | — | — |
| 2023-06-02 | $10.60 | $10.60 | 1,261,700 | — | — |
| 2023-06-01 | $10.43 | $10.43 | 1,042,000 | — | — |
| 2023-05-31 | $10.38 | $10.38 | 1,204,900 | — | — |
| 2023-05-30 | $10.41 | $10.41 | 500,000 | — | — |
| 2023-05-26 | $10.63 | $10.63 | 631,700 | — | — |
| 2023-05-25 | $10.68 | $10.68 | 556,400 | — | — |
| 2023-05-24 | $10.68 | $10.68 | 623,900 | — | — |
| 2023-05-23 | $10.84 | $10.84 | 968,200 | — | — |
| 2023-05-22 | $10.92 | $10.92 | 1,197,600 | — | — |
| 2023-05-19 | $10.86 | $10.86 | 1,669,400 | — | — |
| 2023-05-18 | $10.79 | $10.79 | 2,140,300 | — | — |
| 2023-05-17 | $10.50 | $10.50 | 1,281,500 | — | — |
| 2023-05-16 | $10.69 | $10.69 | 1,524,200 | — | — |
| 2023-05-15 | $10.74 | $10.74 | 2,119,600 | — | — |
| 2023-05-12 | $10.24 | $10.24 | 1,342,500 | — | — |
| 2023-05-11 | $10.25 | $10.25 | 1,457,300 | — | — |
| 2023-05-10 | $9.94 | $9.94 | 2,763,100 | — | — |
| 2023-05-09 | $8.64 | $8.64 | 1,391,300 | — | — |
| 2023-05-08 | $8.39 | $8.39 | 702,700 | — | — |
| 2023-05-05 | $8.02 | $8.02 | 700,100 | — | — |
| 2023-05-04 | $7.73 | $7.73 | 589,300 | — | — |
| 2023-05-03 | $7.88 | $7.88 | 598,700 | — | — |
| 2023-05-02 | $7.86 | $7.86 | 985,800 | — | — |
| 2023-05-01 | $8.08 | $8.08 | 922,300 | — | — |
| 2023-04-28 | $8.07 | $8.07 | 807,300 | — | — |
| 2023-04-27 | $7.83 | $7.83 | 612,600 | — | — |
| 2023-04-26 | $7.60 | $7.60 | 825,200 | — | — |
| 2023-04-25 | $7.47 | $7.47 | 972,100 | — | — |
| 2023-04-24 | $7.76 | $7.76 | 547,200 | — | — |
| 2023-04-21 | $7.87 | $7.87 | 1,011,600 | — | — |
| 2023-04-20 | $8.00 | $8.00 | 1,175,600 | — | — |
| 2023-04-19 | $7.84 | $7.84 | 861,200 | — | — |
| 2023-04-18 | $7.56 | $7.56 | 1,021,300 | — | — |
| 2023-04-17 | $7.63 | $7.63 | 558,200 | — | — |
| 2023-04-14 | $7.59 | $7.59 | 743,300 | — | — |
| 2023-04-13 | $7.74 | $7.74 | 616,200 | — | — |
| 2023-04-12 | $7.72 | $7.72 | 705,100 | — | — |
| 2023-04-11 | $7.69 | $7.69 | 740,700 | — | — |
| 2023-04-10 | $7.70 | $7.70 | 739,100 | — | — |
| 2023-04-06 | $7.47 | $7.47 | 868,700 | — | — |
| 2023-04-05 | $7.49 | $7.49 | 1,512,900 | — | — |
| 2023-04-04 | $7.59 | $7.59 | 1,864,200 | — | — |
| 2023-04-03 | $7.94 | $7.94 | 938,000 | — | — |
| 2023-03-31 | $8.04 | $8.04 | 1,700,400 | — | — |
| 2023-03-30 | $7.95 | $7.95 | 943,300 | — | — |
| 2023-03-29 | $7.72 | $7.72 | 1,044,300 | — | — |
| 2023-03-28 | $7.84 | $7.84 | 1,091,700 | — | — |
| 2023-03-27 | $7.66 | $7.66 | 1,292,900 | — | — |
| 2023-03-24 | $7.26 | $7.26 | 1,215,000 | — | — |
| 2023-03-23 | $7.44 | $7.44 | 1,174,200 | — | — |
| 2023-03-22 | $7.82 | $7.82 | 1,043,700 | — | — |
| 2023-03-21 | $7.94 | $7.94 | 1,375,900 | — | — |
| 2023-03-20 | $7.79 | $7.79 | 1,077,500 | — | — |
| 2023-03-17 | $8.09 | $8.09 | 4,004,300 | — | — |
| 2023-03-16 | $8.35 | $8.35 | 1,259,300 | — | — |
| 2023-03-15 | $8.29 | $8.29 | 1,998,600 | — | — |
| 2023-03-14 | $8.61 | $8.61 | 1,078,900 | — | — |
| 2023-03-13 | $8.66 | $8.66 | 1,169,500 | — | — |
| 2023-03-10 | $9.02 | $9.02 | 2,005,600 | — | — |
| 2023-03-09 | $9.14 | $9.14 | 2,139,000 | — | — |
| 2023-03-08 | $9.33 | $9.33 | 2,966,300 | — | — |
| 2023-03-07 | $9.55 | $9.55 | 1,197,700 | — | — |
| 2023-03-06 | $9.60 | $9.60 | 1,148,200 | — | — |
| 2023-03-03 | $10.00 | $10.00 | 1,227,200 | — | — |
| 2023-03-02 | $9.99 | $9.99 | 1,625,900 | — | — |
| 2023-03-01 | $10.00 | $10.00 | 1,211,400 | — | — |
| 2023-02-28 | $9.74 | $9.74 | 1,210,700 | — | — |
| 2023-02-27 | $9.80 | $9.80 | 1,292,200 | — | — |
| 2023-02-24 | $9.67 | $9.67 | 1,518,400 | — | — |
| 2023-02-23 | $9.81 | $9.81 | 783,300 | — | — |
| 2023-02-22 | $9.47 | $9.47 | 1,006,600 | — | — |
| 2023-02-21 | $9.55 | $9.55 | 1,126,800 | — | — |
| 2023-02-17 | $9.92 | $9.92 | 655,600 | — | — |
| 2023-02-16 | $10.02 | $10.02 | 981,200 | — | — |
| 2023-02-15 | $9.90 | $9.90 | 1,081,500 | — | — |
| 2023-02-14 | $9.73 | $9.73 | 1,068,300 | — | — |
| 2023-02-13 | $10.16 | $10.16 | 1,414,900 | — | — |
| 2023-02-10 | $9.82 | $9.82 | 1,135,600 | — | — |
| 2023-02-09 | $9.62 | $9.62 | 1,084,000 | — | — |
| 2023-02-08 | $9.58 | $9.58 | 881,400 | — | — |
| 2023-02-07 | $9.75 | $9.75 | 1,045,700 | — | — |
| 2023-02-06 | $9.66 | $9.66 | 2,943,600 | — | — |
| 2023-02-03 | $9.76 | $9.76 | 1,285,800 | — | — |
| 2023-02-02 | $9.72 | $9.72 | 1,658,500 | — | — |
| 2023-02-01 | $9.49 | $9.49 | 2,729,900 | — | — |
| 2023-01-31 | $9.20 | $9.20 | 1,224,000 | — | — |
| 2023-01-30 | $8.95 | $8.95 | 1,192,600 | — | — |
| 2023-01-27 | $9.15 | $9.15 | 1,073,100 | — | — |
| 2023-01-26 | $8.93 | $8.93 | 1,754,000 | — | — |
| 2023-01-25 | $8.94 | $8.94 | 703,500 | — | — |
| 2023-01-24 | $8.79 | $8.79 | 1,766,400 | — | — |
| 2023-01-23 | $8.54 | $8.54 | 1,006,800 | — | — |
| 2023-01-20 | $8.32 | $8.32 | 3,309,300 | — | — |
| 2023-01-19 | $8.00 | $8.00 | 1,481,500 | — | — |
| 2023-01-18 | $8.17 | $8.17 | 2,963,100 | — | — |
| 2023-01-17 | $8.35 | $8.35 | 1,591,600 | — | — |
| 2023-01-13 | $8.29 | $8.29 | 1,518,700 | — | — |
| 2023-01-12 | $8.13 | $8.13 | 1,133,000 | — | — |
| 2023-01-11 | $8.01 | $8.01 | 4,421,400 | — | — |
| 2023-01-10 | $7.84 | $7.84 | 1,209,000 | — | — |
| 2023-01-09 | $7.65 | $7.65 | 1,987,100 | — | — |
| 2023-01-06 | $7.55 | $7.55 | 3,381,300 | — | — |
| 2023-01-05 | $7.37 | $7.37 | 2,571,500 | — | — |
| 2023-01-04 | $7.73 | $7.73 | 1,727,700 | — | — |
| 2023-01-03 | $7.65 | $7.65 | 1,978,400 | — | — |