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
- 2018-07-20 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 | $8.43 | $8.43 | 764,000 | — | — |
| 2023-12-28 | $8.59 | $8.59 | 1,361,400 | — | — |
| 2023-12-27 | $8.19 | $8.19 | 930,400 | — | — |
| 2023-12-26 | $8.12 | $8.12 | 2,690,200 | — | — |
| 2023-12-22 | $8.15 | $8.15 | 2,251,400 | — | — |
| 2023-12-21 | $7.70 | $7.70 | 622,200 | — | — |
| 2023-12-20 | $7.46 | $7.46 | 3,879,700 | — | — |
| 2023-12-19 | $7.66 | $7.66 | 933,800 | — | — |
| 2023-12-18 | $7.26 | $7.26 | 1,451,300 | — | — |
| 2023-12-15 | $8.06 | $8.06 | 6,557,300 | — | — |
| 2023-12-14 | $7.76 | $7.76 | 3,926,600 | — | — |
| 2023-12-13 | $7.77 | $7.77 | 2,170,400 | — | — |
| 2023-12-12 | $7.39 | $7.39 | 2,165,900 | — | — |
| 2023-12-11 | $7.45 | $7.45 | 1,681,600 | — | — |
| 2023-12-08 | $7.29 | $7.29 | 1,701,400 | — | — |
| 2023-12-07 | $7.60 | $7.60 | 3,135,400 | — | — |
| 2023-12-06 | $7.36 | $7.36 | 4,787,700 | — | — |
| 2023-12-05 | $6.75 | $6.75 | 13,908,700 | — | — |
| 2023-12-04 | $12.32 | $12.32 | 823,100 | — | — |
| 2023-12-01 | $11.71 | $11.71 | 833,000 | — | — |
| 2023-11-30 | $11.18 | $11.18 | 618,500 | — | — |
| 2023-11-29 | $11.32 | $11.32 | 786,600 | — | — |
| 2023-11-28 | $11.53 | $11.53 | 919,300 | — | — |
| 2023-11-27 | $10.63 | $10.63 | 868,700 | — | — |
| 2023-11-24 | $10.39 | $10.39 | 317,000 | — | — |
| 2023-11-22 | $10.29 | $10.29 | 450,600 | — | — |
| 2023-11-21 | $10.43 | $10.43 | 882,300 | — | — |
| 2023-11-20 | $10.18 | $10.18 | 4,956,600 | — | — |
| 2023-11-17 | $10.40 | $10.40 | 1,534,800 | — | — |
| 2023-11-16 | $10.32 | $10.32 | 740,700 | — | — |
| 2023-11-15 | $11.16 | $11.16 | 765,500 | — | — |
| 2023-11-14 | $11.22 | $11.22 | 1,744,000 | — | — |
| 2023-11-13 | $10.72 | $10.72 | 719,300 | — | — |
| 2023-11-10 | $11.11 | $11.11 | 1,802,300 | — | — |
| 2023-11-09 | $11.48 | $11.48 | 962,400 | — | — |
| 2023-11-08 | $11.54 | $11.54 | 1,286,700 | — | — |
| 2023-11-07 | $10.83 | $10.83 | 1,267,000 | — | — |
| 2023-11-06 | $12.87 | $12.87 | 760,500 | — | — |
| 2023-11-03 | $14.20 | $14.20 | 740,800 | — | — |
| 2023-11-02 | $13.64 | $13.64 | 873,000 | — | — |
| 2023-11-01 | $14.29 | $14.29 | 545,400 | — | — |
| 2023-10-31 | $14.57 | $14.57 | 508,300 | — | — |
| 2023-10-30 | $14.24 | $14.24 | 375,100 | — | — |
| 2023-10-27 | $13.58 | $13.58 | 518,300 | — | — |
| 2023-10-26 | $14.64 | $14.64 | 585,600 | — | — |
| 2023-10-25 | $14.01 | $14.01 | 540,300 | — | — |
| 2023-10-24 | $13.91 | $13.91 | 637,900 | — | — |
| 2023-10-23 | $13.65 | $13.65 | 828,200 | — | — |
| 2023-10-20 | $14.84 | $14.84 | 721,200 | — | — |
| 2023-10-19 | $14.59 | $14.59 | 603,200 | — | — |
| 2023-10-18 | $14.31 | $14.31 | 403,500 | — | — |
| 2023-10-17 | $14.86 | $14.86 | 569,900 | — | — |
| 2023-10-16 | $14.65 | $14.65 | 678,900 | — | — |
| 2023-10-13 | $15.23 | $15.23 | 460,200 | — | — |
| 2023-10-12 | $14.75 | $14.75 | 526,700 | — | — |
| 2023-10-11 | $15.17 | $15.17 | 266,200 | — | — |
| 2023-10-10 | $15.21 | $15.21 | 440,400 | — | — |
| 2023-10-09 | $15.32 | $15.32 | 646,600 | — | — |
| 2023-10-06 | $16.17 | $16.17 | 510,200 | — | — |
| 2023-10-05 | $16.11 | $16.11 | 582,700 | — | — |
| 2023-10-04 | $15.90 | $15.90 | 444,400 | — | — |
| 2023-10-03 | $16.18 | $16.18 | 964,200 | — | — |
| 2023-10-02 | $15.79 | $15.79 | 977,200 | — | — |
| 2023-09-29 | $17.11 | $17.11 | 1,260,400 | — | — |
| 2023-09-28 | $16.50 | $16.50 | 800,700 | — | — |
| 2023-09-27 | $16.60 | $16.60 | 876,900 | — | — |
| 2023-09-26 | $15.96 | $15.96 | 666,800 | — | — |
| 2023-09-25 | $16.15 | $16.15 | 463,700 | — | — |
| 2023-09-22 | $16.78 | $16.78 | 287,300 | — | — |
| 2023-09-21 | $16.80 | $16.80 | 444,000 | — | — |
| 2023-09-20 | $16.62 | $16.62 | 591,900 | — | — |
| 2023-09-19 | $17.83 | $17.83 | 423,700 | — | — |
| 2023-09-18 | $18.00 | $18.00 | 606,400 | — | — |
| 2023-09-15 | $17.89 | $17.89 | 2,176,600 | — | — |
| 2023-09-14 | $18.51 | $18.51 | 521,100 | — | — |
| 2023-09-13 | $18.71 | $18.71 | 512,000 | — | — |
| 2023-09-12 | $19.18 | $19.18 | 408,500 | — | — |
| 2023-09-11 | $19.79 | $19.79 | 559,100 | — | — |
| 2023-09-08 | $19.71 | $19.71 | 492,300 | — | — |
| 2023-09-07 | $19.60 | $19.60 | 737,200 | — | — |
| 2023-09-06 | $19.92 | $19.92 | 834,500 | — | — |
| 2023-09-05 | $19.83 | $19.83 | 619,100 | — | — |
| 2023-09-01 | $19.72 | $19.72 | 497,900 | — | — |
| 2023-08-31 | $20.42 | $20.42 | 481,500 | — | — |
| 2023-08-30 | $21.14 | $21.14 | 371,600 | — | — |
| 2023-08-29 | $20.67 | $20.67 | 331,900 | — | — |
| 2023-08-28 | $20.84 | $20.84 | 271,800 | — | — |
| 2023-08-25 | $20.55 | $20.55 | 263,200 | — | — |
| 2023-08-24 | $20.41 | $20.41 | 465,900 | — | — |
| 2023-08-23 | $20.74 | $20.74 | 351,800 | — | — |
| 2023-08-22 | $20.04 | $20.04 | 390,800 | — | — |
| 2023-08-21 | $19.70 | $19.70 | 598,200 | — | — |
| 2023-08-18 | $19.44 | $19.44 | 297,200 | — | — |
| 2023-08-17 | $19.08 | $19.08 | 340,100 | — | — |
| 2023-08-16 | $18.80 | $18.80 | 555,400 | — | — |
| 2023-08-15 | $19.48 | $19.48 | 490,500 | — | — |
| 2023-08-14 | $19.69 | $19.69 | 437,300 | — | — |
| 2023-08-11 | $19.94 | $19.94 | 339,900 | — | — |
| 2023-08-10 | $19.50 | $19.50 | 290,000 | — | — |
| 2023-08-09 | $18.96 | $18.96 | 420,300 | — | — |
| 2023-08-08 | $18.30 | $18.30 | 661,800 | — | — |
| 2023-08-07 | $18.95 | $18.95 | 551,900 | — | — |
| 2023-08-04 | $19.79 | $19.79 | 834,000 | — | — |
| 2023-08-03 | $19.25 | $19.25 | 1,163,000 | — | — |
| 2023-08-02 | $21.32 | $21.32 | 821,700 | — | — |
| 2023-08-01 | $20.54 | $20.54 | 565,000 | — | — |
| 2023-07-31 | $21.07 | $21.07 | 524,900 | — | — |
| 2023-07-28 | $20.28 | $20.28 | 582,100 | — | — |
| 2023-07-27 | $19.48 | $19.48 | 296,400 | — | — |
| 2023-07-26 | $20.72 | $20.72 | 556,700 | — | — |
| 2023-07-25 | $20.15 | $20.15 | 399,000 | — | — |
| 2023-07-24 | $21.19 | $21.19 | 338,800 | — | — |
| 2023-07-21 | $20.76 | $20.76 | 480,200 | — | — |
| 2023-07-20 | $20.52 | $20.52 | 687,200 | — | — |
| 2023-07-19 | $21.70 | $21.70 | 391,000 | — | — |
| 2023-07-18 | $21.51 | $21.51 | 385,500 | — | — |
| 2023-07-17 | $21.23 | $21.23 | 403,500 | — | — |
| 2023-07-14 | $20.66 | $20.66 | 218,200 | — | — |
| 2023-07-13 | $20.48 | $20.48 | 369,800 | — | — |
| 2023-07-12 | $20.20 | $20.20 | 439,900 | — | — |
| 2023-07-11 | $20.97 | $20.97 | 354,300 | — | — |
| 2023-07-10 | $21.19 | $21.19 | 508,800 | — | — |
| 2023-07-07 | $21.24 | $21.24 | 371,200 | — | — |
| 2023-07-06 | $21.13 | $21.13 | 412,700 | — | — |
| 2023-07-05 | $22.18 | $22.18 | 593,400 | — | — |
| 2023-07-03 | $21.92 | $21.92 | 354,400 | — | — |
| 2023-06-30 | $23.22 | $23.22 | 459,600 | — | — |
| 2023-06-29 | $23.11 | $23.11 | 621,400 | — | — |
| 2023-06-28 | $23.65 | $23.65 | 584,200 | — | — |
| 2023-06-27 | $23.29 | $23.29 | 454,900 | — | — |
| 2023-06-26 | $23.38 | $23.38 | 511,400 | — | — |
| 2023-06-23 | $23.83 | $23.83 | 1,436,200 | — | — |
| 2023-06-22 | $23.52 | $23.52 | 306,100 | — | — |
| 2023-06-21 | $23.48 | $23.48 | 537,700 | — | — |
| 2023-06-20 | $23.65 | $23.65 | 456,600 | — | — |
| 2023-06-16 | $23.85 | $23.85 | 2,486,600 | — | — |
| 2023-06-15 | $24.02 | $24.02 | 657,200 | — | — |
| 2023-06-14 | $23.48 | $23.48 | 539,100 | — | — |
| 2023-06-13 | $24.10 | $24.10 | 1,269,800 | — | — |
| 2023-06-12 | $23.45 | $23.45 | 1,192,500 | — | — |
| 2023-06-09 | $22.47 | $22.47 | 801,500 | — | — |
| 2023-06-08 | $22.56 | $22.56 | 479,000 | — | — |
| 2023-06-07 | $22.85 | $22.85 | 437,900 | — | — |
| 2023-06-06 | $23.63 | $23.63 | 1,292,700 | — | — |
| 2023-06-05 | $22.60 | $22.60 | 1,476,600 | — | — |
| 2023-06-02 | $18.99 | $18.99 | 266,400 | — | — |
| 2023-06-01 | $18.48 | $18.48 | 176,100 | — | — |
| 2023-05-31 | $18.99 | $18.99 | 396,700 | — | — |
| 2023-05-30 | $18.54 | $18.54 | 234,500 | — | — |
| 2023-05-26 | $19.49 | $19.49 | 371,800 | — | — |
| 2023-05-25 | $19.21 | $19.21 | 605,900 | — | — |
| 2023-05-24 | $19.02 | $19.02 | 322,500 | — | — |
| 2023-05-23 | $19.47 | $19.47 | 637,700 | — | — |
| 2023-05-22 | $19.70 | $19.70 | 417,300 | — | — |
| 2023-05-19 | $19.58 | $19.58 | 494,700 | — | — |
| 2023-05-18 | $19.64 | $19.64 | 819,400 | — | — |
| 2023-05-17 | $19.50 | $19.50 | 1,339,600 | — | — |
| 2023-05-16 | $18.49 | $18.49 | 722,800 | — | — |
| 2023-05-15 | $18.74 | $18.74 | 365,700 | — | — |
| 2023-05-12 | $19.36 | $19.36 | 252,700 | — | — |
| 2023-05-11 | $18.74 | $18.74 | 367,200 | — | — |
| 2023-05-10 | $19.30 | $19.30 | 367,500 | — | — |
| 2023-05-09 | $18.93 | $18.93 | 313,300 | — | — |
| 2023-05-08 | $18.05 | $18.05 | 339,300 | — | — |
| 2023-05-05 | $17.46 | $17.46 | 272,500 | — | — |
| 2023-05-04 | $17.45 | $17.45 | 358,300 | — | — |
| 2023-05-03 | $17.68 | $17.68 | 402,300 | — | — |
| 2023-05-02 | $17.33 | $17.33 | 515,400 | — | — |
| 2023-05-01 | $17.50 | $17.50 | 364,800 | — | — |
| 2023-04-28 | $16.73 | $16.73 | 310,600 | — | — |
| 2023-04-27 | $16.76 | $16.76 | 354,600 | — | — |
| 2023-04-26 | $16.70 | $16.70 | 300,500 | — | — |
| 2023-04-25 | $17.39 | $17.39 | 376,400 | — | — |
| 2023-04-24 | $17.95 | $17.95 | 534,200 | — | — |
| 2023-04-21 | $17.25 | $17.25 | 463,200 | — | — |
| 2023-04-20 | $16.64 | $16.64 | 416,100 | — | — |
| 2023-04-19 | $16.86 | $16.86 | 546,200 | — | — |
| 2023-04-18 | $16.30 | $16.30 | 403,100 | — | — |
| 2023-04-17 | $16.90 | $16.90 | 836,300 | — | — |
| 2023-04-14 | $16.13 | $16.13 | 653,000 | — | — |
| 2023-04-13 | $16.27 | $16.27 | 615,300 | — | — |
| 2023-04-12 | $15.65 | $15.65 | 747,700 | — | — |
| 2023-04-11 | $16.04 | $16.04 | 491,800 | — | — |
| 2023-04-10 | $16.36 | $16.36 | 423,100 | — | — |
| 2023-04-06 | $16.74 | $16.74 | 362,700 | — | — |
| 2023-04-05 | $16.51 | $16.51 | 417,600 | — | — |
| 2023-04-04 | $16.91 | $16.91 | 458,500 | — | — |
| 2023-04-03 | $17.57 | $17.57 | 375,700 | — | — |
| 2023-03-31 | $17.66 | $17.66 | 754,200 | — | — |
| 2023-03-30 | $17.48 | $17.48 | 1,071,900 | — | — |
| 2023-03-29 | $18.94 | $18.94 | 612,500 | — | — |
| 2023-03-28 | $18.92 | $18.92 | 860,500 | — | — |
| 2023-03-27 | $19.24 | $19.24 | 314,600 | — | — |
| 2023-03-24 | $19.78 | $19.78 | 646,200 | — | — |
| 2023-03-23 | $19.47 | $19.47 | 1,076,600 | — | — |
| 2023-03-22 | $18.80 | $18.80 | 540,200 | — | — |
| 2023-03-21 | $20.00 | $20.00 | 481,000 | — | — |
| 2023-03-20 | $20.41 | $20.41 | 489,300 | — | — |
| 2023-03-17 | $19.60 | $19.60 | 3,756,300 | — | — |
| 2023-03-16 | $19.68 | $19.68 | 407,000 | — | — |
| 2023-03-15 | $19.37 | $19.37 | 468,200 | — | — |
| 2023-03-14 | $19.86 | $19.86 | 627,000 | — | — |
| 2023-03-13 | $19.74 | $19.74 | 1,047,700 | — | — |
| 2023-03-10 | $18.65 | $18.65 | 683,700 | — | — |
| 2023-03-09 | $19.86 | $19.86 | 660,700 | — | — |
| 2023-03-08 | $21.18 | $21.18 | 292,100 | — | — |
| 2023-03-07 | $21.73 | $21.73 | 277,200 | — | — |
| 2023-03-06 | $21.79 | $21.79 | 359,700 | — | — |
| 2023-03-03 | $22.04 | $22.04 | 873,100 | — | — |
| 2023-03-02 | $22.41 | $22.41 | 650,200 | — | — |
| 2023-03-01 | $22.31 | $22.31 | 593,700 | — | — |
| 2023-02-28 | $21.90 | $21.90 | 668,700 | — | — |
| 2023-02-27 | $21.33 | $21.33 | 1,134,400 | — | — |
| 2023-02-24 | $19.80 | $19.80 | 1,811,800 | — | — |
| 2023-02-23 | $22.32 | $22.32 | 658,200 | — | — |
| 2023-02-22 | $23.83 | $23.83 | 490,900 | — | — |
| 2023-02-21 | $24.01 | $24.01 | 466,900 | — | — |
| 2023-02-17 | $24.82 | $24.82 | 463,500 | — | — |
| 2023-02-16 | $24.26 | $24.26 | 702,200 | — | — |
| 2023-02-15 | $24.65 | $24.65 | 653,200 | — | — |
| 2023-02-14 | $24.43 | $24.43 | 689,300 | — | — |
| 2023-02-13 | $24.89 | $24.89 | 368,400 | — | — |
| 2023-02-10 | $24.93 | $24.93 | 560,700 | — | — |
| 2023-02-09 | $25.51 | $25.51 | 596,100 | — | — |
| 2023-02-08 | $28.07 | $28.07 | 383,900 | — | — |
| 2023-02-07 | $28.62 | $28.62 | 213,500 | — | — |
| 2023-02-06 | $28.16 | $28.16 | 276,100 | — | — |
| 2023-02-03 | $28.29 | $28.29 | 232,900 | — | — |
| 2023-02-02 | $29.09 | $29.09 | 379,000 | — | — |
| 2023-02-01 | $28.59 | $28.59 | 368,600 | — | — |
| 2023-01-31 | $27.85 | $27.85 | 342,800 | — | — |
| 2023-01-30 | $25.83 | $25.83 | 314,000 | — | — |
| 2023-01-27 | $25.89 | $25.89 | 354,500 | — | — |
| 2023-01-26 | $26.13 | $26.13 | 613,700 | — | — |
| 2023-01-25 | $28.00 | $28.00 | 668,200 | — | — |
| 2023-01-24 | $28.78 | $28.78 | 999,000 | — | — |
| 2023-01-23 | $27.52 | $27.52 | 275,000 | — | — |
| 2023-01-20 | $27.43 | $27.43 | 484,300 | — | — |
| 2023-01-19 | $27.28 | $27.28 | 396,700 | — | — |
| 2023-01-18 | $27.35 | $27.35 | 298,800 | — | — |
| 2023-01-17 | $27.78 | $27.78 | 438,000 | — | — |
| 2023-01-13 | $28.06 | $28.06 | 508,200 | — | — |
| 2023-01-12 | $27.39 | $27.39 | 468,800 | — | — |
| 2023-01-11 | $26.40 | $26.40 | 280,900 | — | — |
| 2023-01-10 | $26.63 | $26.63 | 391,000 | — | — |
| 2023-01-09 | $25.49 | $25.49 | 205,100 | — | — |
| 2023-01-06 | $25.82 | $25.82 | 223,300 | — | — |
| 2023-01-05 | $25.75 | $25.75 | 264,700 | — | — |
| 2023-01-04 | $26.25 | $26.25 | 309,300 | — | — |
| 2023-01-03 | $26.35 | $26.35 | 561,500 | — | — |