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
- 2018-07-27 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 | $15.18 | 1,318,000 | — | — |
| 2023-12-28 | $13.36 | $15.33 | 540,400 | — | — |
| 2023-12-27 | $13.27 | $15.23 | 525,500 | — | — |
| 2023-12-26 | $13.31 | $15.27 | 706,600 | — | — |
| 2023-12-22 | $13.10 | $15.03 | 1,141,700 | — | — |
| 2023-12-21 | $13.74 | $15.77 | 724,900 | — | — |
| 2023-12-20 | $13.46 | $15.44 | 1,628,200 | — | — |
| 2023-12-19 | $13.54 | $15.54 | 1,732,900 | — | — |
| 2023-12-18 | $13.20 | $15.15 | 859,300 | — | — |
| 2023-12-15 | $12.93 | $14.84 | 1,058,500 | — | — |
| 2023-12-14 | $12.59 | $14.45 | 1,818,200 | — | — |
| 2023-12-13 | $12.38 | $14.20 | 1,573,200 | — | — |
| 2023-12-12 | $10.93 | $12.54 | 408,800 | — | — |
| 2023-12-11 | $10.67 | $12.24 | 1,048,700 | — | — |
| 2023-12-08 | $11.20 | $12.85 | 189,700 | — | — |
| 2023-12-07 | $11.23 | $12.89 | 276,500 | — | — |
| 2023-12-06 | $11.01 | $12.63 | 268,500 | — | — |
| 2023-12-05 | $11.27 | $12.93 | 319,600 | — | — |
| 2023-12-04 | $11.17 | $12.82 | 402,800 | — | — |
| 2023-12-01 | $11.69 | $13.41 | 556,700 | — | — |
| 2023-11-30 | $11.10 | $12.74 | 374,400 | — | — |
| 2023-11-29 | $11.09 | $12.72 | 479,500 | — | — |
| 2023-11-28 | $11.29 | $12.95 | 641,400 | — | — |
| 2023-11-27 | $11.87 | $13.62 | 360,800 | — | — |
| 2023-11-24 | $12.15 | $13.94 | 194,800 | — | — |
| 2023-11-22 | $12.15 | $13.94 | 185,100 | — | — |
| 2023-11-21 | $12.10 | $13.88 | 318,700 | — | — |
| 2023-11-20 | $12.56 | $14.41 | 1,228,500 | — | — |
| 2023-11-17 | $12.30 | $14.11 | 202,800 | — | — |
| 2023-11-16 | $12.17 | $13.96 | 313,900 | — | — |
| 2023-11-15 | $12.60 | $14.46 | 586,900 | — | — |
| 2023-11-14 | $12.20 | $14.00 | 590,800 | — | — |
| 2023-11-13 | $11.87 | $13.62 | 836,800 | — | — |
| 2023-11-10 | $12.00 | $13.77 | 400,300 | — | — |
| 2023-11-09 | $11.77 | $13.50 | 327,800 | — | — |
| 2023-11-08 | $12.15 | $13.94 | 331,700 | — | — |
| 2023-11-07 | $12.19 | $13.99 | 461,100 | — | — |
| 2023-11-06 | $12.10 | $13.88 | 699,200 | — | — |
| 2023-11-03 | $12.00 | $13.77 | 622,900 | — | — |
| 2023-11-02 | $11.84 | $13.59 | 565,400 | — | — |
| 2023-11-01 | $11.31 | $12.98 | 697,000 | — | — |
| 2023-10-31 | $11.58 | $13.29 | 776,700 | — | — |
| 2023-10-30 | $12.09 | $13.87 | 625,600 | — | — |
| 2023-10-27 | $11.88 | $13.63 | 847,500 | — | — |
| 2023-10-26 | $11.75 | $13.48 | 1,127,900 | — | — |
| 2023-10-25 | $10.68 | $12.25 | 719,500 | — | — |
| 2023-10-24 | $11.10 | $12.74 | 397,000 | — | — |
| 2023-10-23 | $10.76 | $12.35 | 418,500 | — | — |
| 2023-10-20 | $10.70 | $12.28 | 782,800 | — | — |
| 2023-10-19 | $10.91 | $12.52 | 580,400 | — | — |
| 2023-10-18 | $11.19 | $12.84 | 320,100 | — | — |
| 2023-10-17 | $11.43 | $13.11 | 539,000 | — | — |
| 2023-10-16 | $11.19 | $12.84 | 476,200 | — | — |
| 2023-10-13 | $10.88 | $12.48 | 457,300 | — | — |
| 2023-10-12 | $11.10 | $12.74 | 493,700 | — | — |
| 2023-10-11 | $11.50 | $13.19 | 651,400 | — | — |
| 2023-10-10 | $11.52 | $13.22 | 1,153,900 | — | — |
| 2023-10-09 | $11.39 | $13.07 | 1,095,400 | — | — |
| 2023-10-06 | $11.33 | $13.00 | 1,393,300 | — | — |
| 2023-10-05 | $10.76 | $12.35 | 901,400 | — | — |
| 2023-10-04 | $10.81 | $12.40 | 1,228,800 | — | — |
| 2023-10-03 | $11.00 | $12.62 | 1,949,700 | — | — |
| 2023-10-02 | $10.86 | $12.46 | 2,644,400 | — | — |
| 2023-09-29 | $11.27 | $12.93 | 6,874,900 | — | — |
| 2023-09-28 | $13.04 | $14.96 | 2,533,300 | — | — |
| 2023-09-27 | $14.70 | $16.87 | 593,300 | — | — |
| 2023-09-26 | $14.05 | $16.12 | 830,900 | — | — |
| 2023-09-25 | $13.69 | $15.71 | 795,900 | — | — |
| 2023-09-22 | $12.95 | $14.86 | 402,300 | — | — |
| 2023-09-21 | $12.78 | $14.66 | 727,000 | — | — |
| 2023-09-20 | $13.36 | $15.33 | 476,900 | — | — |
| 2023-09-19 | $13.32 | $15.28 | 457,200 | — | — |
| 2023-09-18 | $13.33 | $15.29 | 994,700 | — | — |
| 2023-09-15 | $13.11 | $15.04 | 572,600 | — | — |
| 2023-09-14 | $13.54 | $15.54 | 308,800 | — | — |
| 2023-09-13 | $13.31 | $15.27 | 515,300 | — | — |
| 2023-09-12 | $13.33 | $15.29 | 711,100 | — | — |
| 2023-09-11 | $13.56 | $15.56 | 1,071,800 | — | — |
| 2023-09-08 | $13.98 | $16.04 | 735,500 | — | — |
| 2023-09-07 | $14.18 | $16.27 | 765,100 | — | — |
| 2023-09-06 | $14.65 | $16.81 | 507,500 | — | — |
| 2023-09-05 | $14.64 | $16.80 | 459,900 | — | — |
| 2023-09-01 | $14.71 | $16.88 | 697,600 | — | — |
| 2023-08-31 | $14.93 | $17.13 | 891,900 | — | — |
| 2023-08-30 | $15.16 | $17.39 | 1,435,800 | — | — |
| 2023-08-29 | $14.91 | $17.11 | 1,395,000 | — | — |
| 2023-08-28 | $13.62 | $15.63 | 1,409,200 | — | — |
| 2023-08-25 | $12.66 | $14.53 | 1,337,600 | — | — |
| 2023-08-24 | $12.78 | $14.66 | 3,863,500 | — | — |
| 2023-08-23 | $15.09 | $17.31 | 899,700 | — | — |
| 2023-08-22 | $14.49 | $16.63 | 458,200 | — | — |
| 2023-08-21 | $14.59 | $16.74 | 640,800 | — | — |
| 2023-08-18 | $14.22 | $16.32 | 532,400 | — | — |
| 2023-08-17 | $14.55 | $16.69 | 673,000 | — | — |
| 2023-08-16 | $15.18 | $17.42 | 484,000 | — | — |
| 2023-08-15 | $15.37 | $17.64 | 353,100 | — | — |
| 2023-08-14 | $15.81 | $18.14 | 487,300 | — | — |
| 2023-08-11 | $15.65 | $17.96 | 548,400 | — | — |
| 2023-08-10 | $15.81 | $18.14 | 782,000 | — | — |
| 2023-08-09 | $16.07 | $18.44 | 770,900 | — | — |
| 2023-08-08 | $16.78 | $19.25 | 458,000 | — | — |
| 2023-08-07 | $16.76 | $19.23 | 920,300 | — | — |
| 2023-08-04 | $17.70 | $20.31 | 697,100 | — | — |
| 2023-08-03 | $17.48 | $20.06 | 655,700 | — | — |
| 2023-08-02 | $17.11 | $19.63 | 850,400 | — | — |
| 2023-08-01 | $17.85 | $20.48 | 754,900 | — | — |
| 2023-07-31 | $17.99 | $20.64 | 1,343,400 | — | — |
| 2023-07-28 | $17.63 | $20.23 | 1,167,500 | — | — |
| 2023-07-27 | $17.15 | $19.68 | 1,546,700 | — | — |
| 2023-07-26 | $17.37 | $19.93 | 4,308,700 | — | — |
| 2023-07-25 | $18.25 | $20.94 | 1,811,600 | — | — |
| 2023-07-24 | $18.48 | $21.20 | 2,520,000 | — | — |
| 2023-07-21 | $19.31 | $22.16 | 1,956,300 | — | — |
| 2023-07-20 | $20.77 | $23.83 | 1,533,700 | — | — |
| 2023-07-19 | $21.44 | $24.60 | 2,994,100 | — | — |
| 2023-07-18 | $22.70 | $26.05 | 4,159,600 | — | — |
| 2023-07-17 | $20.79 | $23.85 | 5,667,200 | — | — |
| 2023-07-14 | $19.76 | $22.67 | 10,771,100 | — | — |
| 2023-07-13 | $27.83 | $31.93 | 2,850,000 | — | — |
| 2023-07-12 | $26.19 | $30.05 | 1,793,200 | — | — |
| 2023-07-11 | $25.44 | $29.19 | 2,279,500 | — | — |
| 2023-07-10 | $24.48 | $28.09 | 2,301,000 | — | — |
| 2023-07-07 | $24.50 | $28.11 | 2,390,700 | — | — |
| 2023-07-06 | $22.98 | $26.37 | 2,197,000 | — | — |
| 2023-07-05 | $23.46 | $26.92 | 3,529,900 | — | — |
| 2023-07-03 | $21.51 | $24.68 | 1,770,200 | — | — |
| 2023-06-30 | $19.87 | $22.80 | 1,286,900 | — | — |
| 2023-06-29 | $19.43 | $22.29 | 1,428,500 | — | — |
| 2023-06-28 | $18.18 | $20.40 | 1,431,500 | — | — |
| 2023-06-27 | $17.89 | $20.08 | 2,367,500 | — | — |
| 2023-06-26 | $17.20 | $19.30 | 719,300 | — | — |
| 2023-06-23 | $17.26 | $19.37 | 865,800 | — | — |
| 2023-06-22 | $17.49 | $19.63 | 1,042,400 | — | — |
| 2023-06-21 | $17.98 | $20.18 | 972,200 | — | — |
| 2023-06-20 | $17.94 | $20.13 | 2,542,700 | — | — |
| 2023-06-16 | $20.80 | $23.34 | 911,500 | — | — |
| 2023-06-15 | $20.73 | $23.26 | 2,395,000 | — | — |
| 2023-06-14 | $18.66 | $20.94 | 489,300 | — | — |
| 2023-06-13 | $18.67 | $20.95 | 632,100 | — | — |
| 2023-06-12 | $18.87 | $21.17 | 733,800 | — | — |
| 2023-06-09 | $18.54 | $20.80 | 740,900 | — | — |
| 2023-06-08 | $17.95 | $20.14 | 739,400 | — | — |
| 2023-06-07 | $17.72 | $19.88 | 1,036,700 | — | — |
| 2023-06-06 | $18.44 | $20.69 | 1,167,900 | — | — |
| 2023-06-05 | $18.94 | $21.25 | 1,276,500 | — | — |
| 2023-06-02 | $17.14 | $19.23 | 886,500 | — | — |
| 2023-06-01 | $17.29 | $19.40 | 1,762,300 | — | — |
| 2023-05-31 | $15.74 | $17.66 | 592,100 | — | — |
| 2023-05-30 | $15.10 | $16.94 | 912,200 | — | — |
| 2023-05-26 | $15.42 | $17.30 | 822,300 | — | — |
| 2023-05-25 | $15.11 | $16.96 | 488,400 | — | — |
| 2023-05-24 | $14.83 | $16.64 | 610,900 | — | — |
| 2023-05-23 | $14.90 | $16.72 | 784,100 | — | — |
| 2023-05-22 | $15.20 | $17.06 | 1,233,600 | — | — |
| 2023-05-19 | $14.19 | $15.92 | 749,700 | — | — |
| 2023-05-18 | $13.49 | $15.14 | 305,500 | — | — |
| 2023-05-17 | $13.51 | $15.16 | 357,600 | — | — |
| 2023-05-16 | $13.66 | $15.33 | 331,600 | — | — |
| 2023-05-15 | $13.59 | $15.25 | 421,800 | — | — |
| 2023-05-12 | $13.20 | $14.81 | 380,400 | — | — |
| 2023-05-11 | $13.44 | $15.08 | 451,600 | — | — |
| 2023-05-10 | $13.10 | $14.70 | 567,400 | — | — |
| 2023-05-09 | $12.92 | $14.50 | 646,200 | — | — |
| 2023-05-08 | $12.56 | $14.09 | 1,565,500 | — | — |
| 2023-05-05 | $11.19 | $12.56 | 397,500 | — | — |
| 2023-05-04 | $10.77 | $12.09 | 364,300 | — | — |
| 2023-05-03 | $11.10 | $12.46 | 516,200 | — | — |
| 2023-05-02 | $11.14 | $12.50 | 367,600 | — | — |
| 2023-05-01 | $11.56 | $12.97 | 488,500 | — | — |
| 2023-04-28 | $11.96 | $13.42 | 753,600 | — | — |
| 2023-04-27 | $9.79 | $10.99 | 1,187,100 | — | — |
| 2023-04-26 | $11.36 | $12.75 | 700,000 | — | — |
| 2023-04-25 | $11.25 | $12.62 | 238,400 | — | — |
| 2023-04-24 | $10.95 | $12.29 | 485,200 | — | — |
| 2023-04-21 | $11.04 | $12.39 | 368,800 | — | — |
| 2023-04-20 | $10.89 | $12.22 | 168,300 | — | — |
| 2023-04-19 | $10.70 | $12.01 | 257,200 | — | — |
| 2023-04-18 | $11.10 | $12.46 | 357,100 | — | — |
| 2023-04-17 | $10.60 | $11.89 | 182,700 | — | — |
| 2023-04-14 | $10.63 | $11.93 | 97,000 | — | — |
| 2023-04-13 | $10.57 | $11.86 | 200,300 | — | — |
| 2023-04-12 | $10.52 | $11.80 | 269,200 | — | — |
| 2023-04-11 | $10.36 | $11.63 | 230,400 | — | — |
| 2023-04-10 | $10.02 | $11.24 | 140,700 | — | — |
| 2023-04-06 | $10.06 | $11.29 | 102,700 | — | — |
| 2023-04-05 | $9.90 | $11.11 | 117,000 | — | — |
| 2023-04-04 | $10.20 | $11.45 | 158,600 | — | — |
| 2023-04-03 | $10.30 | $11.56 | 262,600 | — | — |
| 2023-03-31 | $10.17 | $11.41 | 254,100 | — | — |
| 2023-03-30 | $10.09 | $11.32 | 129,600 | — | — |
| 2023-03-29 | $10.06 | $11.29 | 238,100 | — | — |
| 2023-03-28 | $9.68 | $10.86 | 200,900 | — | — |
| 2023-03-27 | $9.62 | $10.79 | 432,100 | — | — |
| 2023-03-24 | $9.27 | $10.40 | 186,800 | — | — |
| 2023-03-23 | $8.83 | $9.91 | 203,000 | — | — |
| 2023-03-22 | $8.49 | $9.53 | 81,300 | — | — |
| 2023-03-21 | $8.67 | $9.73 | 185,800 | — | — |
| 2023-03-20 | $8.43 | $9.46 | 187,700 | — | — |
| 2023-03-17 | $8.39 | $9.41 | 306,000 | — | — |
| 2023-03-16 | $8.77 | $9.84 | 145,000 | — | — |
| 2023-03-15 | $8.62 | $9.67 | 157,100 | — | — |
| 2023-03-14 | $8.97 | $10.07 | 160,300 | — | — |
| 2023-03-13 | $8.88 | $9.96 | 172,400 | — | — |
| 2023-03-10 | $9.04 | $10.14 | 554,600 | — | — |
| 2023-03-09 | $8.56 | $9.61 | 104,200 | — | — |
| 2023-03-08 | $8.82 | $9.90 | 104,400 | — | — |
| 2023-03-07 | $8.73 | $9.80 | 133,100 | — | — |
| 2023-03-06 | $8.99 | $10.09 | 234,100 | — | — |
| 2023-03-03 | $9.00 | $10.10 | 161,300 | — | — |
| 2023-03-02 | $9.06 | $10.17 | 244,800 | — | — |
| 2023-03-01 | $9.00 | $10.10 | 278,600 | — | — |
| 2023-02-28 | $9.04 | $10.14 | 656,200 | — | — |
| 2023-02-27 | $8.93 | $10.02 | 1,455,000 | — | — |
| 2023-02-24 | $7.31 | $8.20 | 178,900 | — | — |
| 2023-02-23 | $7.32 | $8.21 | 212,700 | — | — |
| 2023-02-22 | $7.10 | $7.97 | 67,400 | — | — |
| 2023-02-21 | $7.08 | $7.94 | 153,700 | — | — |
| 2023-02-17 | $7.05 | $7.91 | 43,500 | — | — |
| 2023-02-16 | $7.34 | $8.24 | 177,700 | — | — |
| 2023-02-15 | $7.45 | $8.36 | 127,800 | — | — |
| 2023-02-14 | $7.23 | $8.11 | 377,300 | — | — |
| 2023-02-13 | $8.10 | $9.09 | 1,698,200 | — | — |
| 2023-02-10 | $7.61 | $8.54 | 235,400 | — | — |
| 2023-02-09 | $7.26 | $8.15 | 422,200 | — | — |
| 2023-02-08 | $6.97 | $7.82 | 445,600 | — | — |
| 2023-02-07 | $6.54 | $7.34 | 116,500 | — | — |
| 2023-02-06 | $6.53 | $7.33 | 69,000 | — | — |
| 2023-02-03 | $6.57 | $7.37 | 61,200 | — | — |
| 2023-02-02 | $6.60 | $7.41 | 138,000 | — | — |
| 2023-02-01 | $6.46 | $7.25 | 68,200 | — | — |
| 2023-01-31 | $6.62 | $7.43 | 139,700 | — | — |
| 2023-01-30 | $6.37 | $7.15 | 218,600 | — | — |
| 2023-01-27 | $6.72 | $7.54 | 126,600 | — | — |
| 2023-01-26 | $7.35 | $7.35 | 167,000 | — | — |
| 2023-01-25 | $7.21 | $7.21 | 209,000 | — | — |
| 2023-01-24 | $7.27 | $7.27 | 193,700 | — | — |
| 2023-01-23 | $7.05 | $7.05 | 124,200 | — | — |
| 2023-01-20 | $7.01 | $7.01 | 85,500 | — | — |
| 2023-01-19 | $6.92 | $6.92 | 56,300 | — | — |
| 2023-01-18 | $6.93 | $6.93 | 109,500 | — | — |
| 2023-01-17 | $6.85 | $6.85 | 103,200 | — | — |
| 2023-01-13 | $6.89 | $6.89 | 109,100 | — | — |
| 2023-01-12 | $7.05 | $7.05 | 211,100 | — | — |
| 2023-01-11 | $6.22 | $6.22 | 23,300 | — | — |
| 2023-01-10 | $6.12 | $6.12 | 60,400 | — | — |
| 2023-01-09 | $6.13 | $6.13 | 102,700 | — | — |
| 2023-01-06 | $6.13 | $6.13 | 57,100 | — | — |
| 2023-01-05 | $6.11 | $6.11 | 20,200 | — | — |
| 2023-01-04 | $6.30 | $6.30 | 39,700 | — | — |
| 2023-01-03 | $6.00 | $6.00 | 53,400 | — | — |