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
- 2020-10-09 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 | $12.79 | $12.79 | 624,600 | — | — |
| 2023-12-28 | $13.30 | $13.30 | 452,000 | — | — |
| 2023-12-27 | $12.91 | $12.91 | 511,600 | — | — |
| 2023-12-26 | $12.43 | $12.43 | 374,500 | — | — |
| 2023-12-22 | $12.07 | $12.07 | 433,200 | — | — |
| 2023-12-21 | $11.95 | $11.95 | 462,600 | — | — |
| 2023-12-20 | $11.42 | $11.42 | 543,000 | — | — |
| 2023-12-19 | $11.76 | $11.76 | 558,300 | — | — |
| 2023-12-18 | $11.10 | $11.10 | 500,700 | — | — |
| 2023-12-15 | $11.23 | $11.23 | 1,337,800 | — | — |
| 2023-12-14 | $11.65 | $11.65 | 821,800 | — | — |
| 2023-12-13 | $11.19 | $11.19 | 647,300 | — | — |
| 2023-12-12 | $10.33 | $10.33 | 528,400 | — | — |
| 2023-12-11 | $10.47 | $10.47 | 496,500 | — | — |
| 2023-12-08 | $10.69 | $10.69 | 564,100 | — | — |
| 2023-12-07 | $10.33 | $10.33 | 529,400 | — | — |
| 2023-12-06 | $10.22 | $10.22 | 431,300 | — | — |
| 2023-12-05 | $10.34 | $10.34 | 520,200 | — | — |
| 2023-12-04 | $10.41 | $10.41 | 599,500 | — | — |
| 2023-12-01 | $10.79 | $10.79 | 768,100 | — | — |
| 2023-11-30 | $10.11 | $10.11 | 712,600 | — | — |
| 2023-11-29 | $10.59 | $10.59 | 579,500 | — | — |
| 2023-11-28 | $10.39 | $10.39 | 1,238,500 | — | — |
| 2023-11-27 | $10.62 | $10.62 | 917,500 | — | — |
| 2023-11-24 | $11.37 | $11.37 | 668,400 | — | — |
| 2023-11-22 | $11.45 | $11.45 | 1,066,800 | — | — |
| 2023-11-21 | $12.28 | $12.28 | 416,200 | — | — |
| 2023-11-20 | $12.61 | $12.61 | 691,000 | — | — |
| 2023-11-17 | $12.73 | $12.73 | 570,300 | — | — |
| 2023-11-16 | $12.88 | $12.88 | 863,200 | — | — |
| 2023-11-15 | $13.31 | $13.31 | 925,400 | — | — |
| 2023-11-14 | $13.59 | $13.59 | 2,385,500 | — | — |
| 2023-11-13 | $10.70 | $10.70 | 589,300 | — | — |
| 2023-11-10 | $10.50 | $10.50 | 385,100 | — | — |
| 2023-11-09 | $10.33 | $10.33 | 490,100 | — | — |
| 2023-11-08 | $10.88 | $10.88 | 250,500 | — | — |
| 2023-11-07 | $10.70 | $10.70 | 224,500 | — | — |
| 2023-11-06 | $10.50 | $10.50 | 212,500 | — | — |
| 2023-11-03 | $10.79 | $10.79 | 330,500 | — | — |
| 2023-11-02 | $10.25 | $10.25 | 390,100 | — | — |
| 2023-11-01 | $9.45 | $9.45 | 295,000 | — | — |
| 2023-10-31 | $9.72 | $9.72 | 277,100 | — | — |
| 2023-10-30 | $9.32 | $9.32 | 439,700 | — | — |
| 2023-10-27 | $9.58 | $9.58 | 377,100 | — | — |
| 2023-10-26 | $9.74 | $9.74 | 553,600 | — | — |
| 2023-10-25 | $9.96 | $9.96 | 399,600 | — | — |
| 2023-10-24 | $10.23 | $10.23 | 276,500 | — | — |
| 2023-10-23 | $9.71 | $9.71 | 567,100 | — | — |
| 2023-10-20 | $10.26 | $10.26 | 868,200 | — | — |
| 2023-10-19 | $11.03 | $11.03 | 531,000 | — | — |
| 2023-10-18 | $10.87 | $10.87 | 282,300 | — | — |
| 2023-10-17 | $11.30 | $11.30 | 260,000 | — | — |
| 2023-10-16 | $10.68 | $10.68 | 365,800 | — | — |
| 2023-10-13 | $10.44 | $10.44 | 455,400 | — | — |
| 2023-10-12 | $10.76 | $10.76 | 367,100 | — | — |
| 2023-10-11 | $11.08 | $11.08 | 286,900 | — | — |
| 2023-10-10 | $11.25 | $11.25 | 524,000 | — | — |
| 2023-10-09 | $11.02 | $11.02 | 321,400 | — | — |
| 2023-10-06 | $11.03 | $11.03 | 357,400 | — | — |
| 2023-10-05 | $10.85 | $10.85 | 384,800 | — | — |
| 2023-10-04 | $10.91 | $10.91 | 449,500 | — | — |
| 2023-10-03 | $11.20 | $11.20 | 452,100 | — | — |
| 2023-10-02 | $11.51 | $11.51 | 495,300 | — | — |
| 2023-09-29 | $11.99 | $11.99 | 349,600 | — | — |
| 2023-09-28 | $11.75 | $11.75 | 308,700 | — | — |
| 2023-09-27 | $12.07 | $12.07 | 232,100 | — | — |
| 2023-09-26 | $11.91 | $11.91 | 222,400 | — | — |
| 2023-09-25 | $12.06 | $12.06 | 174,800 | — | — |
| 2023-09-22 | $12.01 | $12.01 | 379,000 | — | — |
| 2023-09-21 | $12.24 | $12.24 | 266,300 | — | — |
| 2023-09-20 | $12.73 | $12.73 | 203,100 | — | — |
| 2023-09-19 | $12.83 | $12.83 | 289,500 | — | — |
| 2023-09-18 | $12.54 | $12.54 | 369,500 | — | — |
| 2023-09-15 | $13.07 | $13.07 | 535,800 | — | — |
| 2023-09-14 | $13.38 | $13.38 | 261,700 | — | — |
| 2023-09-13 | $13.00 | $13.00 | 327,400 | — | — |
| 2023-09-12 | $13.20 | $13.20 | 259,200 | — | — |
| 2023-09-11 | $13.16 | $13.16 | 208,400 | — | — |
| 2023-09-08 | $12.75 | $12.75 | 297,600 | — | — |
| 2023-09-07 | $13.02 | $13.02 | 321,100 | — | — |
| 2023-09-06 | $13.24 | $13.24 | 357,400 | — | — |
| 2023-09-05 | $13.31 | $13.31 | 436,400 | — | — |
| 2023-09-01 | $13.61 | $13.61 | 414,600 | — | — |
| 2023-08-31 | $13.10 | $13.10 | 429,800 | — | — |
| 2023-08-30 | $13.01 | $13.01 | 443,900 | — | — |
| 2023-08-29 | $12.85 | $12.85 | 550,500 | — | — |
| 2023-08-28 | $12.58 | $12.58 | 469,600 | — | — |
| 2023-08-25 | $12.34 | $12.34 | 460,300 | — | — |
| 2023-08-24 | $12.31 | $12.31 | 315,400 | — | — |
| 2023-08-23 | $12.72 | $12.72 | 239,500 | — | — |
| 2023-08-22 | $12.66 | $12.66 | 339,300 | — | — |
| 2023-08-21 | $12.06 | $12.06 | 401,200 | — | — |
| 2023-08-18 | $12.37 | $12.37 | 589,700 | — | — |
| 2023-08-17 | $12.29 | $12.29 | 1,055,400 | — | — |
| 2023-08-16 | $13.61 | $13.61 | 951,800 | — | — |
| 2023-08-15 | $14.64 | $14.64 | 3,005,700 | — | — |
| 2023-08-14 | $11.82 | $11.82 | 659,800 | — | — |
| 2023-08-11 | $12.04 | $12.04 | 374,200 | — | — |
| 2023-08-10 | $11.99 | $11.99 | 543,600 | — | — |
| 2023-08-09 | $11.24 | $11.24 | 325,700 | — | — |
| 2023-08-08 | $11.61 | $11.61 | 430,100 | — | — |
| 2023-08-07 | $11.58 | $11.58 | 262,400 | — | — |
| 2023-08-04 | $11.31 | $11.31 | 187,800 | — | — |
| 2023-08-03 | $11.49 | $11.49 | 280,900 | — | — |
| 2023-08-02 | $11.67 | $11.67 | 284,900 | — | — |
| 2023-08-01 | $12.10 | $12.10 | 218,900 | — | — |
| 2023-07-31 | $12.03 | $12.03 | 296,200 | — | — |
| 2023-07-28 | $11.58 | $11.58 | 266,000 | — | — |
| 2023-07-27 | $11.36 | $11.36 | 300,100 | — | — |
| 2023-07-26 | $11.71 | $11.71 | 230,800 | — | — |
| 2023-07-25 | $11.52 | $11.52 | 221,000 | — | — |
| 2023-07-24 | $11.70 | $11.70 | 339,600 | — | — |
| 2023-07-21 | $11.66 | $11.66 | 244,300 | — | — |
| 2023-07-20 | $11.86 | $11.86 | 285,000 | — | — |
| 2023-07-19 | $12.07 | $12.07 | 355,500 | — | — |
| 2023-07-18 | $12.07 | $12.07 | 376,900 | — | — |
| 2023-07-17 | $12.32 | $12.32 | 463,800 | — | — |
| 2023-07-14 | $11.57 | $11.57 | 420,700 | — | — |
| 2023-07-13 | $11.78 | $11.78 | 901,300 | — | — |
| 2023-07-12 | $11.68 | $11.68 | 373,800 | — | — |
| 2023-07-11 | $11.62 | $11.62 | 387,600 | — | — |
| 2023-07-10 | $11.38 | $11.38 | 447,300 | — | — |
| 2023-07-07 | $10.86 | $10.86 | 774,700 | — | — |
| 2023-07-06 | $10.04 | $10.04 | 427,900 | — | — |
| 2023-07-05 | $10.33 | $10.33 | 349,900 | — | — |
| 2023-07-03 | $10.26 | $10.26 | 228,400 | — | — |
| 2023-06-30 | $10.09 | $10.09 | 279,800 | — | — |
| 2023-06-29 | $10.10 | $10.10 | 401,700 | — | — |
| 2023-06-28 | $9.89 | $9.89 | 286,500 | — | — |
| 2023-06-27 | $9.89 | $9.89 | 448,300 | — | — |
| 2023-06-26 | $9.96 | $9.96 | 450,400 | — | — |
| 2023-06-23 | $10.63 | $10.63 | 847,100 | — | — |
| 2023-06-22 | $10.72 | $10.72 | 387,300 | — | — |
| 2023-06-21 | $11.19 | $11.19 | 549,900 | — | — |
| 2023-06-20 | $11.28 | $11.28 | 669,000 | — | — |
| 2023-06-16 | $10.74 | $10.74 | 1,552,000 | — | — |
| 2023-06-15 | $11.08 | $11.08 | 550,700 | — | — |
| 2023-06-14 | $11.18 | $11.18 | 604,300 | — | — |
| 2023-06-13 | $11.10 | $11.10 | 527,500 | — | — |
| 2023-06-12 | $10.59 | $10.59 | 619,200 | — | — |
| 2023-06-09 | $10.10 | $10.10 | 393,300 | — | — |
| 2023-06-08 | $10.35 | $10.35 | 610,600 | — | — |
| 2023-06-07 | $10.61 | $10.61 | 605,600 | — | — |
| 2023-06-06 | $10.22 | $10.22 | 481,100 | — | — |
| 2023-06-05 | $9.54 | $9.54 | 410,700 | — | — |
| 2023-06-02 | $9.96 | $9.96 | 533,700 | — | — |
| 2023-06-01 | $9.51 | $9.51 | 684,200 | — | — |
| 2023-05-31 | $9.66 | $9.66 | 646,700 | — | — |
| 2023-05-30 | $9.60 | $9.60 | 451,900 | — | — |
| 2023-05-26 | $9.75 | $9.75 | 511,600 | — | — |
| 2023-05-25 | $9.90 | $9.90 | 883,300 | — | — |
| 2023-05-24 | $10.43 | $10.43 | 858,500 | — | — |
| 2023-05-23 | $11.05 | $11.05 | 755,900 | — | — |
| 2023-05-22 | $11.63 | $11.63 | 717,700 | — | — |
| 2023-05-19 | $11.04 | $11.04 | 643,300 | — | — |
| 2023-05-18 | $10.99 | $10.99 | 1,098,600 | — | — |
| 2023-05-17 | $11.95 | $11.95 | 809,800 | — | — |
| 2023-05-16 | $12.71 | $12.71 | 749,900 | — | — |
| 2023-05-15 | $14.49 | $14.49 | 596,800 | — | — |
| 2023-05-12 | $13.37 | $13.37 | 271,100 | — | — |
| 2023-05-11 | $13.78 | $13.78 | 248,000 | — | — |
| 2023-05-10 | $13.67 | $13.67 | 285,800 | — | — |
| 2023-05-09 | $14.32 | $14.32 | 227,000 | — | — |
| 2023-05-08 | $14.43 | $14.43 | 219,400 | — | — |
| 2023-05-05 | $13.95 | $13.95 | 209,100 | — | — |
| 2023-05-04 | $13.22 | $13.22 | 348,600 | — | — |
| 2023-05-03 | $13.40 | $13.40 | 331,900 | — | — |
| 2023-05-02 | $13.59 | $13.59 | 246,000 | — | — |
| 2023-05-01 | $14.17 | $14.17 | 231,800 | — | — |
| 2023-04-28 | $14.36 | $14.36 | 370,000 | — | — |
| 2023-04-27 | $13.53 | $13.53 | 256,900 | — | — |
| 2023-04-26 | $13.49 | $13.49 | 256,500 | — | — |
| 2023-04-25 | $14.15 | $14.15 | 374,100 | — | — |
| 2023-04-24 | $15.52 | $15.52 | 223,000 | — | — |
| 2023-04-21 | $15.74 | $15.74 | 226,200 | — | — |
| 2023-04-20 | $15.82 | $15.82 | 197,000 | — | — |
| 2023-04-19 | $15.99 | $15.99 | 200,100 | — | — |
| 2023-04-18 | $15.78 | $15.78 | 209,700 | — | — |
| 2023-04-17 | $15.78 | $15.78 | 168,900 | — | — |
| 2023-04-14 | $15.72 | $15.72 | 185,800 | — | — |
| 2023-04-13 | $16.13 | $16.13 | 168,700 | — | — |
| 2023-04-12 | $15.76 | $15.76 | 278,900 | — | — |
| 2023-04-11 | $16.55 | $16.55 | 316,400 | — | — |
| 2023-04-10 | $15.73 | $15.73 | 421,500 | — | — |
| 2023-04-06 | $15.61 | $15.61 | 263,300 | — | — |
| 2023-04-05 | $15.53 | $15.53 | 350,400 | — | — |
| 2023-04-04 | $16.64 | $16.64 | 217,900 | — | — |
| 2023-04-03 | $17.07 | $17.07 | 310,500 | — | — |
| 2023-03-31 | $17.27 | $17.27 | 361,700 | — | — |
| 2023-03-30 | $16.25 | $16.25 | 350,800 | — | — |
| 2023-03-29 | $16.88 | $16.88 | 276,200 | — | — |
| 2023-03-28 | $16.38 | $16.38 | 254,900 | — | — |
| 2023-03-27 | $16.58 | $16.58 | 360,800 | — | — |
| 2023-03-24 | $16.04 | $16.04 | 366,500 | — | — |
| 2023-03-23 | $16.31 | $16.31 | 403,700 | — | — |
| 2023-03-22 | $16.02 | $16.02 | 429,100 | — | — |
| 2023-03-21 | $17.41 | $17.41 | 452,700 | — | — |
| 2023-03-20 | $16.65 | $16.65 | 434,100 | — | — |
| 2023-03-17 | $16.98 | $16.98 | 805,400 | — | — |
| 2023-03-16 | $17.41 | $17.41 | 416,200 | — | — |
| 2023-03-15 | $18.11 | $18.11 | 445,700 | — | — |
| 2023-03-14 | $18.39 | $18.39 | 499,400 | — | — |
| 2023-03-13 | $18.92 | $18.92 | 581,800 | — | — |
| 2023-03-10 | $19.14 | $19.14 | 695,700 | — | — |
| 2023-03-09 | $21.03 | $21.03 | 1,291,600 | — | — |
| 2023-03-08 | $20.30 | $20.30 | 449,900 | — | — |
| 2023-03-07 | $20.05 | $20.05 | 389,000 | — | — |
| 2023-03-06 | $20.31 | $20.31 | 414,400 | — | — |
| 2023-03-03 | $20.36 | $20.36 | 295,400 | — | — |
| 2023-03-02 | $19.29 | $19.29 | 266,500 | — | — |
| 2023-03-01 | $18.93 | $18.93 | 262,500 | — | — |
| 2023-02-28 | $19.94 | $19.94 | 262,300 | — | — |
| 2023-02-27 | $19.65 | $19.65 | 253,200 | — | — |
| 2023-02-24 | $20.18 | $20.18 | 212,600 | — | — |
| 2023-02-23 | $20.85 | $20.85 | 354,100 | — | — |
| 2023-02-22 | $21.74 | $21.74 | 273,000 | — | — |
| 2023-02-21 | $21.06 | $21.06 | 273,800 | — | — |
| 2023-02-17 | $21.22 | $21.22 | 382,500 | — | — |
| 2023-02-16 | $22.12 | $22.12 | 291,200 | — | — |
| 2023-02-15 | $23.54 | $23.54 | 307,500 | — | — |
| 2023-02-14 | $22.09 | $22.09 | 210,100 | — | — |
| 2023-02-13 | $21.94 | $21.94 | 308,900 | — | — |
| 2023-02-10 | $21.45 | $21.45 | 314,600 | — | — |
| 2023-02-09 | $21.94 | $21.94 | 324,800 | — | — |
| 2023-02-08 | $22.57 | $22.57 | 431,800 | — | — |
| 2023-02-07 | $23.10 | $23.10 | 301,400 | — | — |
| 2023-02-06 | $22.89 | $22.89 | 293,300 | — | — |
| 2023-02-03 | $23.18 | $23.18 | 299,200 | — | — |
| 2023-02-02 | $23.42 | $23.42 | 717,800 | — | — |
| 2023-02-01 | $21.90 | $21.90 | 372,500 | — | — |
| 2023-01-31 | $21.04 | $21.04 | 287,800 | — | — |
| 2023-01-30 | $20.32 | $20.32 | 344,700 | — | — |
| 2023-01-27 | $21.06 | $21.06 | 275,300 | — | — |
| 2023-01-26 | $20.60 | $20.60 | 218,300 | — | — |
| 2023-01-25 | $20.16 | $20.16 | 330,600 | — | — |
| 2023-01-24 | $20.33 | $20.33 | 332,900 | — | — |
| 2023-01-23 | $20.48 | $20.48 | 712,200 | — | — |
| 2023-01-20 | $21.33 | $21.33 | 463,700 | — | — |
| 2023-01-19 | $21.01 | $21.01 | 904,000 | — | — |
| 2023-01-18 | $19.62 | $19.62 | 655,300 | — | — |
| 2023-01-17 | $18.80 | $18.80 | 516,800 | — | — |
| 2023-01-13 | $18.33 | $18.33 | 430,500 | — | — |
| 2023-01-12 | $18.48 | $18.48 | 490,300 | — | — |
| 2023-01-11 | $17.50 | $17.50 | 507,600 | — | — |
| 2023-01-10 | $17.74 | $17.74 | 436,600 | — | — |
| 2023-01-09 | $17.06 | $17.06 | 617,300 | — | — |
| 2023-01-06 | $16.74 | $16.74 | 618,000 | — | — |
| 2023-01-05 | $16.30 | $16.30 | 708,700 | — | — |
| 2023-01-04 | $15.13 | $15.13 | 488,000 | — | — |
| 2023-01-03 | $14.42 | $14.42 | 706,300 | — | — |