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
- 2021-05-26 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 | $17.87 | $17.87 | 69,800 | — | — |
| 2023-12-28 | $18.20 | $18.20 | 77,200 | — | — |
| 2023-12-27 | $18.49 | $18.49 | 118,200 | — | — |
| 2023-12-26 | $18.18 | $18.18 | 123,300 | — | — |
| 2023-12-22 | $18.11 | $18.11 | 70,900 | — | — |
| 2023-12-21 | $18.07 | $18.07 | 103,200 | — | — |
| 2023-12-20 | $17.71 | $17.71 | 145,500 | — | — |
| 2023-12-19 | $18.11 | $18.11 | 165,500 | — | — |
| 2023-12-18 | $17.75 | $17.75 | 191,100 | — | — |
| 2023-12-15 | $17.73 | $17.73 | 759,100 | — | — |
| 2023-12-14 | $17.07 | $17.07 | 158,400 | — | — |
| 2023-12-13 | $17.11 | $17.11 | 129,400 | — | — |
| 2023-12-12 | $16.81 | $16.81 | 141,900 | — | — |
| 2023-12-11 | $16.81 | $16.81 | 135,600 | — | — |
| 2023-12-08 | $16.90 | $16.90 | 240,600 | — | — |
| 2023-12-07 | $17.07 | $17.07 | 207,200 | — | — |
| 2023-12-06 | $17.75 | $17.75 | 122,600 | — | — |
| 2023-12-05 | $18.39 | $18.39 | 180,200 | — | — |
| 2023-12-04 | $18.31 | $18.31 | 265,900 | — | — |
| 2023-12-01 | $17.66 | $17.66 | 363,900 | — | — |
| 2023-11-30 | $17.27 | $17.27 | 261,600 | — | — |
| 2023-11-29 | $16.86 | $16.86 | 406,400 | — | — |
| 2023-11-28 | $16.36 | $16.36 | 151,800 | — | — |
| 2023-11-27 | $16.38 | $16.38 | 142,000 | — | — |
| 2023-11-24 | $16.78 | $16.78 | 68,800 | — | — |
| 2023-11-22 | $16.01 | $16.01 | 178,400 | — | — |
| 2023-11-21 | $16.13 | $16.13 | 185,200 | — | — |
| 2023-11-20 | $16.82 | $16.82 | 126,600 | — | — |
| 2023-11-17 | $16.65 | $16.65 | 45,300 | — | — |
| 2023-11-16 | $16.59 | $16.59 | 153,400 | — | — |
| 2023-11-15 | $16.67 | $16.67 | 77,000 | — | — |
| 2023-11-14 | $16.80 | $16.80 | 159,100 | — | — |
| 2023-11-13 | $16.03 | $16.03 | 167,400 | — | — |
| 2023-11-10 | $16.27 | $16.27 | 137,100 | — | — |
| 2023-11-09 | $15.51 | $15.51 | 93,900 | — | — |
| 2023-11-08 | $16.23 | $16.23 | 152,900 | — | — |
| 2023-11-07 | $16.14 | $16.14 | 285,200 | — | — |
| 2023-11-06 | $15.09 | $15.09 | 98,500 | — | — |
| 2023-11-03 | $15.49 | $15.49 | 84,400 | — | — |
| 2023-11-02 | $15.02 | $15.02 | 174,000 | — | — |
| 2023-11-01 | $14.57 | $14.57 | 52,500 | — | — |
| 2023-10-31 | $14.56 | $14.56 | 82,400 | — | — |
| 2023-10-30 | $14.72 | $14.72 | 69,500 | — | — |
| 2023-10-27 | $14.29 | $14.29 | 30,000 | — | — |
| 2023-10-26 | $14.61 | $14.61 | 33,600 | — | — |
| 2023-10-25 | $14.56 | $14.56 | 35,100 | — | — |
| 2023-10-24 | $15.08 | $15.08 | 89,800 | — | — |
| 2023-10-23 | $14.68 | $14.68 | 60,000 | — | — |
| 2023-10-20 | $14.85 | $14.85 | 61,000 | — | — |
| 2023-10-19 | $14.93 | $14.93 | 52,900 | — | — |
| 2023-10-18 | $15.71 | $15.71 | 78,900 | — | — |
| 2023-10-17 | $15.68 | $15.68 | 188,200 | — | — |
| 2023-10-16 | $15.92 | $15.92 | 95,900 | — | — |
| 2023-10-13 | $15.82 | $15.82 | 136,800 | — | — |
| 2023-10-12 | $15.38 | $15.38 | 95,000 | — | — |
| 2023-10-11 | $15.80 | $15.80 | 128,100 | — | — |
| 2023-10-10 | $15.76 | $15.76 | 64,000 | — | — |
| 2023-10-09 | $15.59 | $15.59 | 63,000 | — | — |
| 2023-10-06 | $15.03 | $15.03 | 34,700 | — | — |
| 2023-10-05 | $14.86 | $14.86 | 86,800 | — | — |
| 2023-10-04 | $15.34 | $15.34 | 49,300 | — | — |
| 2023-10-03 | $14.98 | $14.98 | 74,200 | — | — |
| 2023-10-02 | $16.31 | $16.31 | 107,500 | — | — |
| 2023-09-29 | $16.60 | $16.60 | 236,900 | — | — |
| 2023-09-28 | $16.32 | $16.32 | 61,400 | — | — |
| 2023-09-27 | $16.35 | $16.35 | 106,100 | — | — |
| 2023-09-26 | $16.16 | $16.16 | 100,600 | — | — |
| 2023-09-25 | $16.53 | $16.53 | 171,900 | — | — |
| 2023-09-22 | $15.65 | $15.65 | 62,300 | — | — |
| 2023-09-21 | $15.55 | $15.55 | 64,200 | — | — |
| 2023-09-20 | $15.84 | $15.84 | 125,000 | — | — |
| 2023-09-19 | $15.93 | $15.93 | 127,000 | — | — |
| 2023-09-18 | $15.69 | $15.69 | 178,100 | — | — |
| 2023-09-15 | $16.14 | $16.14 | 90,800 | — | — |
| 2023-09-14 | $15.86 | $15.86 | 44,300 | — | — |
| 2023-09-13 | $15.66 | $15.66 | 108,900 | — | — |
| 2023-09-12 | $15.81 | $15.81 | 109,100 | — | — |
| 2023-09-11 | $15.82 | $15.82 | 86,300 | — | — |
| 2023-09-08 | $14.80 | $14.80 | 71,900 | — | — |
| 2023-09-07 | $15.10 | $15.10 | 61,600 | — | — |
| 2023-09-06 | $15.96 | $15.96 | 85,300 | — | — |
| 2023-09-05 | $15.80 | $15.80 | 126,300 | — | — |
| 2023-09-01 | $15.34 | $15.34 | 96,900 | — | — |
| 2023-08-31 | $15.06 | $15.06 | 136,400 | — | — |
| 2023-08-30 | $14.96 | $14.96 | 151,800 | — | — |
| 2023-08-29 | $14.79 | $14.79 | 156,300 | — | — |
| 2023-08-28 | $14.46 | $14.46 | 106,700 | — | — |
| 2023-08-25 | $13.83 | $13.83 | 74,200 | — | — |
| 2023-08-24 | $13.68 | $13.68 | 56,900 | — | — |
| 2023-08-23 | $14.07 | $14.07 | 61,500 | — | — |
| 2023-08-22 | $14.10 | $14.10 | 46,200 | — | — |
| 2023-08-21 | $13.69 | $13.69 | 53,800 | — | — |
| 2023-08-18 | $13.98 | $13.98 | 33,400 | — | — |
| 2023-08-17 | $13.54 | $13.54 | 71,800 | — | — |
| 2023-08-16 | $13.25 | $13.25 | 100,000 | — | — |
| 2023-08-15 | $13.64 | $13.64 | 103,200 | — | — |
| 2023-08-14 | $13.61 | $13.61 | 178,200 | — | — |
| 2023-08-11 | $14.61 | $14.61 | 48,200 | — | — |
| 2023-08-10 | $14.36 | $14.36 | 101,100 | — | — |
| 2023-08-09 | $14.99 | $14.99 | 265,800 | — | — |
| 2023-08-08 | $14.04 | $14.04 | 887,200 | — | — |
| 2023-08-07 | $10.70 | $10.70 | 58,900 | — | — |
| 2023-08-04 | $11.02 | $11.02 | 40,600 | — | — |
| 2023-08-03 | $11.05 | $11.05 | 51,800 | — | — |
| 2023-08-02 | $10.80 | $10.80 | 63,400 | — | — |
| 2023-08-01 | $10.99 | $10.99 | 59,600 | — | — |
| 2023-07-31 | $11.29 | $11.29 | 25,200 | — | — |
| 2023-07-28 | $10.85 | $10.85 | 63,100 | — | — |
| 2023-07-27 | $11.01 | $11.01 | 40,200 | — | — |
| 2023-07-26 | $10.99 | $10.99 | 67,400 | — | — |
| 2023-07-25 | $10.59 | $10.59 | 51,400 | — | — |
| 2023-07-24 | $10.63 | $10.63 | 11,600 | — | — |
| 2023-07-21 | $10.77 | $10.77 | 16,200 | — | — |
| 2023-07-20 | $10.93 | $10.93 | 25,700 | — | — |
| 2023-07-19 | $10.92 | $10.92 | 23,000 | — | — |
| 2023-07-18 | $10.84 | $10.84 | 13,600 | — | — |
| 2023-07-17 | $10.76 | $10.76 | 23,300 | — | — |
| 2023-07-14 | $10.79 | $10.79 | 47,000 | — | — |
| 2023-07-13 | $10.75 | $10.75 | 53,100 | — | — |
| 2023-07-12 | $10.12 | $10.12 | 29,200 | — | — |
| 2023-07-11 | $9.92 | $9.92 | 23,400 | — | — |
| 2023-07-10 | $9.95 | $9.95 | 19,700 | — | — |
| 2023-07-07 | $9.93 | $9.93 | 21,400 | — | — |
| 2023-07-06 | $9.68 | $9.68 | 49,000 | — | — |
| 2023-07-05 | $9.96 | $9.96 | 62,200 | — | — |
| 2023-07-03 | $10.42 | $10.42 | 16,600 | — | — |
| 2023-06-30 | $10.56 | $10.56 | 36,200 | — | — |
| 2023-06-29 | $10.39 | $10.39 | 33,100 | — | — |
| 2023-06-28 | $10.40 | $10.40 | 37,400 | — | — |
| 2023-06-27 | $10.50 | $10.50 | 69,500 | — | — |
| 2023-06-26 | $10.34 | $10.34 | 67,100 | — | — |
| 2023-06-23 | $10.48 | $10.48 | 133,400 | — | — |
| 2023-06-22 | $11.00 | $11.00 | 84,000 | — | — |
| 2023-06-21 | $11.24 | $11.24 | 130,300 | — | — |
| 2023-06-20 | $11.19 | $11.19 | 154,400 | — | — |
| 2023-06-16 | $10.53 | $10.53 | 271,400 | — | — |
| 2023-06-15 | $10.19 | $10.19 | 65,500 | — | — |
| 2023-06-14 | $10.42 | $10.42 | 67,800 | — | — |
| 2023-06-13 | $10.22 | $10.22 | 60,500 | — | — |
| 2023-06-12 | $10.00 | $10.00 | 70,500 | — | — |
| 2023-06-09 | $10.01 | $10.01 | 46,000 | — | — |
| 2023-06-08 | $9.90 | $9.90 | 69,700 | — | — |
| 2023-06-07 | $10.12 | $10.12 | 100,000 | — | — |
| 2023-06-06 | $9.85 | $9.85 | 28,200 | — | — |
| 2023-06-05 | $9.61 | $9.61 | 68,300 | — | — |
| 2023-06-02 | $10.43 | $10.43 | 82,500 | — | — |
| 2023-06-01 | $10.09 | $10.09 | 108,100 | — | — |
| 2023-05-31 | $9.40 | $9.40 | 368,100 | — | — |
| 2023-05-30 | $9.38 | $9.38 | 98,800 | — | — |
| 2023-05-26 | $9.71 | $9.71 | 76,000 | — | — |
| 2023-05-25 | $9.81 | $9.81 | 83,900 | — | — |
| 2023-05-24 | $10.01 | $10.01 | 146,300 | — | — |
| 2023-05-23 | $9.97 | $9.97 | 41,800 | — | — |
| 2023-05-22 | $9.94 | $9.94 | 81,700 | — | — |
| 2023-05-19 | $9.91 | $9.91 | 36,300 | — | — |
| 2023-05-18 | $9.58 | $9.58 | 38,200 | — | — |
| 2023-05-17 | $9.41 | $9.41 | 32,500 | — | — |
| 2023-05-16 | $9.10 | $9.10 | 101,900 | — | — |
| 2023-05-15 | $9.21 | $9.21 | 37,000 | — | — |
| 2023-05-12 | $9.00 | $9.00 | 31,600 | — | — |
| 2023-05-11 | $9.20 | $9.20 | 53,000 | — | — |
| 2023-05-10 | $9.28 | $9.28 | 82,300 | — | — |
| 2023-05-09 | $9.06 | $9.06 | 251,600 | — | — |
| 2023-05-08 | $8.04 | $8.04 | 110,800 | — | — |
| 2023-05-05 | $8.18 | $8.18 | 42,800 | — | — |
| 2023-05-04 | $7.91 | $7.91 | 53,800 | — | — |
| 2023-05-03 | $7.95 | $7.95 | 41,100 | — | — |
| 2023-05-02 | $8.09 | $8.09 | 75,800 | — | — |
| 2023-05-01 | $8.36 | $8.36 | 53,000 | — | — |
| 2023-04-28 | $8.23 | $8.23 | 32,300 | — | — |
| 2023-04-27 | $8.14 | $8.14 | 22,800 | — | — |
| 2023-04-26 | $7.92 | $7.92 | 48,900 | — | — |
| 2023-04-25 | $8.10 | $8.10 | 75,700 | — | — |
| 2023-04-24 | $8.11 | $8.11 | 21,800 | — | — |
| 2023-04-21 | $8.18 | $8.18 | 52,700 | — | — |
| 2023-04-20 | $8.18 | $8.18 | 36,300 | — | — |
| 2023-04-19 | $8.29 | $8.29 | 20,300 | — | — |
| 2023-04-18 | $8.71 | $8.71 | 63,400 | — | — |
| 2023-04-17 | $8.81 | $8.81 | 22,500 | — | — |
| 2023-04-14 | $8.87 | $8.87 | 21,300 | — | — |
| 2023-04-13 | $8.91 | $8.91 | 20,200 | — | — |
| 2023-04-12 | $8.72 | $8.72 | 21,800 | — | — |
| 2023-04-11 | $8.81 | $8.81 | 24,000 | — | — |
| 2023-04-10 | $8.73 | $8.73 | 38,000 | — | — |
| 2023-04-06 | $8.55 | $8.55 | 18,000 | — | — |
| 2023-04-05 | $8.55 | $8.55 | 34,800 | — | — |
| 2023-04-04 | $8.60 | $8.60 | 21,500 | — | — |
| 2023-04-03 | $8.96 | $8.96 | 40,400 | — | — |
| 2023-03-31 | $8.86 | $8.86 | 94,800 | — | — |
| 2023-03-30 | $8.55 | $8.55 | 35,500 | — | — |
| 2023-03-29 | $8.50 | $8.50 | 30,800 | — | — |
| 2023-03-28 | $8.43 | $8.43 | 80,700 | — | — |
| 2023-03-27 | $8.16 | $8.16 | 126,100 | — | — |
| 2023-03-24 | $7.98 | $7.98 | 64,000 | — | — |
| 2023-03-23 | $7.99 | $7.99 | 71,700 | — | — |
| 2023-03-22 | $7.75 | $7.75 | 36,700 | — | — |
| 2023-03-21 | $8.01 | $8.01 | 41,700 | — | — |
| 2023-03-20 | $7.63 | $7.63 | 32,600 | — | — |
| 2023-03-17 | $7.66 | $7.66 | 76,400 | — | — |
| 2023-03-16 | $7.88 | $7.88 | 46,300 | — | — |
| 2023-03-15 | $7.83 | $7.83 | 76,600 | — | — |
| 2023-03-14 | $7.68 | $7.68 | 103,100 | — | — |
| 2023-03-13 | $7.29 | $7.29 | 104,300 | — | — |
| 2023-03-10 | $7.50 | $7.50 | 163,800 | — | — |
| 2023-03-09 | $8.14 | $8.14 | 31,900 | — | — |
| 2023-03-08 | $8.46 | $8.46 | 34,100 | — | — |
| 2023-03-07 | $8.51 | $8.51 | 117,200 | — | — |
| 2023-03-06 | $8.42 | $8.42 | 76,600 | — | — |
| 2023-03-03 | $8.68 | $8.68 | 38,000 | — | — |
| 2023-03-02 | $8.88 | $8.88 | 179,800 | — | — |
| 2023-03-01 | $8.93 | $8.93 | 68,500 | — | — |
| 2023-02-28 | $8.95 | $8.95 | 106,000 | — | — |
| 2023-02-27 | $8.81 | $8.81 | 101,000 | — | — |
| 2023-02-24 | $8.83 | $8.83 | 366,100 | — | — |
| 2023-02-23 | $8.06 | $8.06 | 114,500 | — | — |
| 2023-02-22 | $8.00 | $8.00 | 64,600 | — | — |
| 2023-02-21 | $8.00 | $8.00 | 137,400 | — | — |
| 2023-02-17 | $8.51 | $8.51 | 62,400 | — | — |
| 2023-02-16 | $9.26 | $9.26 | 91,400 | — | — |
| 2023-02-15 | $9.18 | $9.18 | 49,900 | — | — |
| 2023-02-14 | $8.91 | $8.91 | 38,900 | — | — |
| 2023-02-13 | $8.86 | $8.86 | 52,200 | — | — |
| 2023-02-10 | $8.75 | $8.75 | 79,100 | — | — |
| 2023-02-09 | $8.95 | $8.95 | 61,100 | — | — |
| 2023-02-08 | $9.04 | $9.04 | 54,700 | — | — |
| 2023-02-07 | $9.15 | $9.15 | 115,900 | — | — |
| 2023-02-06 | $9.34 | $9.34 | 92,800 | — | — |
| 2023-02-03 | $9.39 | $9.39 | 86,700 | — | — |
| 2023-02-02 | $9.53 | $9.53 | 113,100 | — | — |
| 2023-02-01 | $9.14 | $9.14 | 56,100 | — | — |
| 2023-01-31 | $8.69 | $8.69 | 138,100 | — | — |
| 2023-01-30 | $8.60 | $8.60 | 54,200 | — | — |
| 2023-01-27 | $8.89 | $8.89 | 58,700 | — | — |
| 2023-01-26 | $8.75 | $8.75 | 61,300 | — | — |
| 2023-01-25 | $8.53 | $8.53 | 49,800 | — | — |
| 2023-01-24 | $8.65 | $8.65 | 63,800 | — | — |
| 2023-01-23 | $8.75 | $8.75 | 96,000 | — | — |
| 2023-01-20 | $8.74 | $8.74 | 173,200 | — | — |
| 2023-01-19 | $8.33 | $8.33 | 156,400 | — | — |
| 2023-01-18 | $8.44 | $8.44 | 175,000 | — | — |
| 2023-01-17 | $8.57 | $8.57 | 236,900 | — | — |
| 2023-01-13 | $8.12 | $8.12 | 92,400 | — | — |
| 2023-01-12 | $8.09 | $8.09 | 113,300 | — | — |
| 2023-01-11 | $7.90 | $7.90 | 140,300 | — | — |
| 2023-01-10 | $7.91 | $7.91 | 137,000 | — | — |
| 2023-01-09 | $7.79 | $7.79 | 304,700 | — | — |
| 2023-01-06 | $7.98 | $7.98 | 68,000 | — | — |
| 2023-01-05 | $7.96 | $7.96 | 79,300 | — | — |
| 2023-01-04 | $8.07 | $8.07 | 85,300 | — | — |
| 2023-01-03 | $8.18 | $8.18 | 140,400 | — | — |