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
- 2020-08-06 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 | $14.48 | $16.31 | 2,877,700 | — | — |
| 2023-12-28 | $15.01 | $16.91 | 1,673,500 | — | — |
| 2023-12-27 | $15.04 | $16.94 | 1,871,500 | — | — |
| 2023-12-26 | $14.91 | $16.79 | 1,909,500 | — | — |
| 2023-12-22 | $14.73 | $16.59 | 3,048,000 | — | — |
| 2023-12-21 | $14.90 | $16.78 | 4,865,000 | — | — |
| 2023-12-20 | $14.30 | $16.11 | 9,486,400 | — | — |
| 2023-12-19 | $14.42 | $16.24 | 6,097,100 | — | — |
| 2023-12-18 | $14.00 | $15.77 | 4,485,800 | — | — |
| 2023-12-15 | $13.74 | $15.47 | 8,171,200 | — | — |
| 2023-12-14 | $13.38 | $15.07 | 9,583,400 | — | — |
| 2023-12-13 | $11.81 | $13.30 | 5,269,500 | — | — |
| 2023-12-12 | $10.80 | $12.16 | 2,379,400 | — | — |
| 2023-12-11 | $10.58 | $11.92 | 2,097,900 | — | — |
| 2023-12-08 | $10.51 | $11.84 | 1,887,600 | — | — |
| 2023-12-07 | $10.35 | $11.66 | 2,466,300 | — | — |
| 2023-12-06 | $10.27 | $11.57 | 5,108,000 | — | — |
| 2023-12-05 | $9.75 | $10.98 | 1,467,500 | — | — |
| 2023-12-04 | $9.84 | $11.08 | 2,181,600 | — | — |
| 2023-12-01 | $9.87 | $11.12 | 2,916,700 | — | — |
| 2023-11-30 | $9.34 | $10.52 | 1,522,800 | — | — |
| 2023-11-29 | $9.54 | $10.74 | 2,193,500 | — | — |
| 2023-11-28 | $9.33 | $10.51 | 1,852,800 | — | — |
| 2023-11-27 | $9.15 | $10.31 | 2,062,600 | — | — |
| 2023-11-24 | $9.03 | $10.17 | 631,300 | — | — |
| 2023-11-22 | $8.93 | $10.06 | 1,425,500 | — | — |
| 2023-11-21 | $8.95 | $10.08 | 1,111,100 | — | — |
| 2023-11-20 | $8.99 | $10.13 | 1,713,300 | — | — |
| 2023-11-17 | $9.01 | $10.15 | 1,212,600 | — | — |
| 2023-11-16 | $8.93 | $10.06 | 1,883,700 | — | — |
| 2023-11-15 | $9.03 | $10.17 | 2,698,400 | — | — |
| 2023-11-14 | $9.22 | $10.38 | 3,711,300 | — | — |
| 2023-11-13 | $7.99 | $9.00 | 1,538,500 | — | — |
| 2023-11-10 | $8.33 | $9.38 | 1,773,700 | — | — |
| 2023-11-09 | $7.86 | $8.85 | 1,669,600 | — | — |
| 2023-11-08 | $8.41 | $9.47 | 1,543,200 | — | — |
| 2023-11-07 | $8.16 | $9.19 | 1,637,100 | — | — |
| 2023-11-06 | $8.15 | $9.18 | 2,715,200 | — | — |
| 2023-11-03 | $8.63 | $9.72 | 5,219,100 | — | — |
| 2023-11-02 | $8.10 | $9.12 | 3,976,100 | — | — |
| 2023-11-01 | $7.52 | $8.47 | 2,551,200 | — | — |
| 2023-10-31 | $7.39 | $8.32 | 937,000 | — | — |
| 2023-10-30 | $7.31 | $8.23 | 1,574,000 | — | — |
| 2023-10-27 | $7.30 | $8.22 | 1,522,300 | — | — |
| 2023-10-26 | $7.30 | $8.22 | 1,434,000 | — | — |
| 2023-10-25 | $7.21 | $8.12 | 1,880,400 | — | — |
| 2023-10-24 | $7.34 | $8.27 | 1,127,900 | — | — |
| 2023-10-23 | $7.36 | $8.29 | 1,263,300 | — | — |
| 2023-10-20 | $7.31 | $8.23 | 2,023,300 | — | — |
| 2023-10-19 | $7.43 | $8.37 | 2,490,700 | — | — |
| 2023-10-18 | $7.50 | $8.45 | 1,969,900 | — | — |
| 2023-10-17 | $7.86 | $8.85 | 1,389,400 | — | — |
| 2023-10-16 | $7.86 | $8.85 | 1,361,100 | — | — |
| 2023-10-13 | $7.75 | $8.73 | 1,936,700 | — | — |
| 2023-10-12 | $7.82 | $8.81 | 3,235,300 | — | — |
| 2023-10-11 | $8.19 | $9.22 | 1,986,600 | — | — |
| 2023-10-10 | $8.10 | $9.12 | 2,553,500 | — | — |
| 2023-10-09 | $8.13 | $9.16 | 1,379,200 | — | — |
| 2023-10-06 | $7.94 | $8.94 | 1,981,400 | — | — |
| 2023-10-05 | $7.84 | $8.83 | 1,606,600 | — | — |
| 2023-10-04 | $7.62 | $8.58 | 3,149,400 | — | — |
| 2023-10-03 | $7.48 | $8.42 | 3,594,900 | — | — |
| 2023-10-02 | $7.99 | $9.00 | 3,779,700 | — | — |
| 2023-09-29 | $8.18 | $9.21 | 1,975,700 | — | — |
| 2023-09-28 | $8.23 | $9.27 | 2,189,300 | — | — |
| 2023-09-27 | $8.13 | $9.16 | 2,201,500 | — | — |
| 2023-09-26 | $8.13 | $9.16 | 1,543,400 | — | — |
| 2023-09-25 | $8.25 | $9.29 | 2,023,900 | — | — |
| 2023-09-22 | $8.40 | $9.46 | 1,932,200 | — | — |
| 2023-09-21 | $8.47 | $9.54 | 1,907,200 | — | — |
| 2023-09-20 | $9.00 | $10.14 | 1,630,600 | — | — |
| 2023-09-19 | $9.19 | $10.35 | 962,400 | — | — |
| 2023-09-18 | $9.25 | $10.42 | 1,482,600 | — | — |
| 2023-09-15 | $9.43 | $10.62 | 3,124,800 | — | — |
| 2023-09-14 | $9.91 | $11.16 | 937,200 | — | — |
| 2023-09-13 | $9.74 | $10.97 | 1,472,300 | — | — |
| 2023-09-12 | $9.99 | $11.25 | 1,368,500 | — | — |
| 2023-09-11 | $10.18 | $11.47 | 887,900 | — | — |
| 2023-09-08 | $10.27 | $11.57 | 1,569,400 | — | — |
| 2023-09-07 | $10.49 | $11.81 | 2,293,700 | — | — |
| 2023-09-06 | $10.35 | $11.66 | 2,129,600 | — | — |
| 2023-09-05 | $10.24 | $11.53 | 2,566,900 | — | — |
| 2023-09-01 | $10.52 | $11.85 | 1,648,100 | — | — |
| 2023-08-31 | $10.68 | $12.03 | 1,053,000 | — | — |
| 2023-08-30 | $10.74 | $12.10 | 849,700 | — | — |
| 2023-08-29 | $10.49 | $11.81 | 1,343,100 | — | — |
| 2023-08-28 | $10.44 | $11.76 | 1,687,000 | — | — |
| 2023-08-25 | $10.42 | $11.74 | 1,310,600 | — | — |
| 2023-08-24 | $10.32 | $11.62 | 809,400 | — | — |
| 2023-08-23 | $10.52 | $11.85 | 722,200 | — | — |
| 2023-08-22 | $10.31 | $11.61 | 1,162,500 | — | — |
| 2023-08-21 | $10.24 | $11.53 | 1,849,300 | — | — |
| 2023-08-18 | $10.50 | $11.83 | 1,342,000 | — | — |
| 2023-08-17 | $10.70 | $12.05 | 1,907,000 | — | — |
| 2023-08-16 | $10.81 | $12.17 | 1,351,300 | — | — |
| 2023-08-15 | $10.89 | $12.27 | 2,086,100 | — | — |
| 2023-08-14 | $11.33 | $12.76 | 1,270,700 | — | — |
| 2023-08-11 | $11.70 | $13.18 | 1,435,200 | — | — |
| 2023-08-10 | $11.80 | $13.29 | 3,643,100 | — | — |
| 2023-08-09 | $11.49 | $12.94 | 1,986,700 | — | — |
| 2023-08-08 | $11.37 | $12.81 | 2,120,800 | — | — |
| 2023-08-07 | $11.58 | $13.04 | 3,781,200 | — | — |
| 2023-08-04 | $11.18 | $12.59 | 5,576,200 | — | — |
| 2023-08-03 | $10.12 | $11.40 | 2,477,600 | — | — |
| 2023-08-02 | $10.30 | $11.60 | 2,304,200 | — | — |
| 2023-08-01 | $10.66 | $12.01 | 2,162,900 | — | — |
| 2023-07-31 | $10.93 | $12.31 | 2,882,200 | — | — |
| 2023-07-28 | $10.83 | $12.20 | 2,180,000 | — | — |
| 2023-07-27 | $10.41 | $11.72 | 3,173,100 | — | — |
| 2023-07-26 | $10.46 | $11.78 | 1,677,600 | — | — |
| 2023-07-25 | $10.37 | $11.68 | 2,260,700 | — | — |
| 2023-07-24 | $10.53 | $11.86 | 3,596,200 | — | — |
| 2023-07-21 | $10.49 | $11.81 | 1,162,000 | — | — |
| 2023-07-20 | $10.50 | $11.83 | 1,889,600 | — | — |
| 2023-07-19 | $10.76 | $12.12 | 2,355,700 | — | — |
| 2023-07-18 | $10.37 | $11.68 | 1,348,800 | — | — |
| 2023-07-17 | $10.17 | $11.45 | 2,308,600 | — | — |
| 2023-07-14 | $10.40 | $11.71 | 1,472,700 | — | — |
| 2023-07-13 | $10.30 | $11.60 | 1,955,100 | — | — |
| 2023-07-12 | $10.30 | $11.60 | 2,456,600 | — | — |
| 2023-07-11 | $10.04 | $11.31 | 3,209,300 | — | — |
| 2023-07-10 | $9.33 | $10.51 | 2,141,100 | — | — |
| 2023-07-07 | $8.86 | $9.98 | 2,225,300 | — | — |
| 2023-07-06 | $8.69 | $9.79 | 4,637,400 | — | — |
| 2023-07-05 | $9.26 | $10.43 | 2,047,200 | — | — |
| 2023-07-03 | $8.97 | $10.10 | 982,700 | — | — |
| 2023-06-30 | $8.96 | $10.09 | 1,685,100 | — | — |
| 2023-06-29 | $9.02 | $10.16 | 2,259,400 | — | — |
| 2023-06-28 | $9.40 | $10.59 | 1,345,000 | — | — |
| 2023-06-27 | $9.09 | $10.24 | 1,012,700 | — | — |
| 2023-06-26 | $8.70 | $9.80 | 1,279,500 | — | — |
| 2023-06-23 | $8.61 | $9.70 | 1,499,700 | — | — |
| 2023-06-22 | $8.66 | $9.75 | 1,060,700 | — | — |
| 2023-06-21 | $8.83 | $9.94 | 1,307,900 | — | — |
| 2023-06-20 | $8.98 | $10.11 | 1,534,400 | — | — |
| 2023-06-16 | $9.19 | $10.35 | 2,835,200 | — | — |
| 2023-06-15 | $9.33 | $10.51 | 1,617,200 | — | — |
| 2023-06-14 | $9.24 | $10.41 | 2,008,600 | — | — |
| 2023-06-13 | $9.27 | $10.44 | 2,280,300 | — | — |
| 2023-06-12 | $9.10 | $10.25 | 1,171,700 | — | — |
| 2023-06-09 | $8.95 | $10.08 | 1,900,300 | — | — |
| 2023-06-08 | $8.72 | $9.82 | 1,828,900 | — | — |
| 2023-06-07 | $8.56 | $9.64 | 1,566,800 | — | — |
| 2023-06-06 | $8.62 | $9.71 | 1,444,100 | — | — |
| 2023-06-05 | $8.31 | $9.36 | 1,055,900 | — | — |
| 2023-06-02 | $8.28 | $9.33 | 1,257,100 | — | — |
| 2023-06-01 | $8.07 | $9.09 | 1,555,500 | — | — |
| 2023-05-31 | $8.02 | $9.03 | 1,917,100 | — | — |
| 2023-05-30 | $8.13 | $9.16 | 1,831,900 | — | — |
| 2023-05-26 | $7.79 | $8.77 | 1,202,000 | — | — |
| 2023-05-25 | $7.66 | $8.63 | 2,876,400 | — | — |
| 2023-05-24 | $7.84 | $8.83 | 2,043,400 | — | — |
| 2023-05-23 | $8.00 | $9.01 | 2,393,400 | — | — |
| 2023-05-22 | $8.29 | $9.34 | 1,734,000 | — | — |
| 2023-05-19 | $8.16 | $9.19 | 1,539,500 | — | — |
| 2023-05-18 | $8.24 | $9.28 | 1,771,400 | — | — |
| 2023-05-17 | $8.16 | $9.19 | 1,651,100 | — | — |
| 2023-05-16 | $7.96 | $8.97 | 1,850,400 | — | — |
| 2023-05-15 | $8.22 | $9.26 | 1,273,100 | — | — |
| 2023-05-12 | $8.12 | $9.15 | 1,679,100 | — | — |
| 2023-05-11 | $8.18 | $9.21 | 1,665,200 | — | — |
| 2023-05-10 | $8.08 | $9.10 | 2,117,500 | — | — |
| 2023-05-09 | $8.27 | $9.31 | 1,640,500 | — | — |
| 2023-05-08 | $8.42 | $9.48 | 1,681,000 | — | — |
| 2023-05-05 | $8.45 | $9.52 | 3,225,300 | — | — |
| 2023-05-04 | $8.70 | $9.80 | 2,623,500 | — | — |
| 2023-05-03 | $8.64 | $9.73 | 2,446,300 | — | — |
| 2023-05-02 | $8.53 | $9.61 | 2,794,000 | — | — |
| 2023-05-01 | $8.69 | $9.79 | 1,479,600 | — | — |
| 2023-04-28 | $8.91 | $10.04 | 1,842,000 | — | — |
| 2023-04-27 | $8.76 | $9.87 | 1,831,700 | — | — |
| 2023-04-26 | $8.53 | $9.61 | 1,452,800 | — | — |
| 2023-04-25 | $8.66 | $9.75 | 1,705,700 | — | — |
| 2023-04-24 | $8.84 | $9.96 | 1,579,100 | — | — |
| 2023-04-21 | $8.82 | $9.93 | 1,896,100 | — | — |
| 2023-04-20 | $8.85 | $9.97 | 1,347,300 | — | — |
| 2023-04-19 | $9.05 | $10.19 | 1,428,000 | — | — |
| 2023-04-18 | $8.98 | $10.11 | 1,440,600 | — | — |
| 2023-04-17 | $9.17 | $10.33 | 1,663,700 | — | — |
| 2023-04-14 | $9.15 | $10.31 | 2,257,000 | — | — |
| 2023-04-13 | $9.30 | $10.47 | 2,063,500 | — | — |
| 2023-04-12 | $9.51 | $10.71 | 2,861,600 | — | — |
| 2023-04-11 | $9.92 | $11.17 | 1,576,100 | — | — |
| 2023-04-10 | $9.49 | $10.69 | 1,587,600 | — | — |
| 2023-04-06 | $9.23 | $10.40 | 1,625,900 | — | — |
| 2023-04-05 | $9.38 | $10.56 | 3,583,300 | — | — |
| 2023-04-04 | $9.25 | $10.42 | 2,572,500 | — | — |
| 2023-04-03 | $9.12 | $10.27 | 1,581,600 | — | — |
| 2023-03-31 | $9.06 | $10.20 | 1,916,200 | — | — |
| 2023-03-30 | $8.79 | $9.90 | 1,493,900 | — | — |
| 2023-03-29 | $8.92 | $10.05 | 2,415,800 | — | — |
| 2023-03-28 | $8.66 | $9.75 | 1,870,100 | — | — |
| 2023-03-27 | $8.81 | $9.92 | 1,995,600 | — | — |
| 2023-03-24 | $8.86 | $9.98 | 3,601,800 | — | — |
| 2023-03-23 | $8.32 | $9.37 | 2,368,800 | — | — |
| 2023-03-22 | $8.36 | $9.42 | 2,282,000 | — | — |
| 2023-03-21 | $8.55 | $9.63 | 1,815,500 | — | — |
| 2023-03-20 | $8.39 | $9.45 | 3,636,000 | — | — |
| 2023-03-17 | $8.66 | $9.75 | 2,323,800 | — | — |
| 2023-03-16 | $8.71 | $9.81 | 2,817,500 | — | — |
| 2023-03-15 | $8.53 | $9.61 | 4,346,700 | — | — |
| 2023-03-14 | $8.46 | $9.53 | 4,081,800 | — | — |
| 2023-03-13 | $8.66 | $9.75 | 6,540,400 | — | — |
| 2023-03-10 | $8.06 | $9.08 | 3,702,300 | — | — |
| 2023-03-09 | $8.29 | $9.34 | 2,471,000 | — | — |
| 2023-03-08 | $8.44 | $9.51 | 2,370,000 | — | — |
| 2023-03-07 | $8.23 | $9.27 | 3,655,400 | — | — |
| 2023-03-06 | $8.69 | $9.79 | 2,918,200 | — | — |
| 2023-03-03 | $8.64 | $9.73 | 3,089,600 | — | — |
| 2023-03-02 | $8.09 | $9.11 | 2,707,400 | — | — |
| 2023-03-01 | $8.03 | $9.04 | 3,668,900 | — | — |
| 2023-02-28 | $7.86 | $8.85 | 3,799,600 | — | — |
| 2023-02-27 | $7.88 | $8.87 | 2,514,400 | — | — |
| 2023-02-24 | $7.87 | $8.86 | 2,080,000 | — | — |
| 2023-02-23 | $8.06 | $9.08 | 1,848,800 | — | — |
| 2023-02-22 | $8.09 | $9.11 | 2,693,600 | — | — |
| 2023-02-21 | $8.33 | $9.38 | 3,015,900 | — | — |
| 2023-02-17 | $8.70 | $9.80 | 3,502,300 | — | — |
| 2023-02-16 | $9.02 | $10.16 | 2,206,100 | — | — |
| 2023-02-15 | $9.15 | $10.31 | 3,684,700 | — | — |
| 2023-02-14 | $8.85 | $9.97 | 2,865,800 | — | — |
| 2023-02-13 | $8.87 | $9.99 | 3,212,700 | — | — |
| 2023-02-10 | $8.81 | $9.92 | 4,698,300 | — | — |
| 2023-02-09 | $9.09 | $10.24 | 3,010,100 | — | — |
| 2023-02-08 | $9.44 | $10.63 | 1,675,600 | — | — |
| 2023-02-07 | $9.62 | $10.83 | 2,838,100 | — | — |
| 2023-02-06 | $9.69 | $10.91 | 5,442,900 | — | — |
| 2023-02-03 | $10.29 | $11.59 | 5,362,500 | — | — |
| 2023-02-02 | $10.78 | $12.14 | 13,430,300 | — | — |
| 2023-02-01 | $9.73 | $10.96 | 5,088,000 | — | — |
| 2023-01-31 | $9.41 | $10.60 | 1,861,300 | — | — |
| 2023-01-30 | $9.27 | $10.44 | 2,516,100 | — | — |
| 2023-01-27 | $9.36 | $10.54 | 4,917,300 | — | — |
| 2023-01-26 | $9.17 | $10.33 | 2,024,100 | — | — |
| 2023-01-25 | $8.98 | $10.11 | 1,547,000 | — | — |
| 2023-01-24 | $8.94 | $10.07 | 2,247,600 | — | — |
| 2023-01-23 | $9.14 | $10.29 | 4,241,400 | — | — |
| 2023-01-20 | $8.81 | $9.92 | 2,911,000 | — | — |
| 2023-01-19 | $8.57 | $9.65 | 1,902,300 | — | — |
| 2023-01-18 | $8.55 | $9.63 | 6,091,800 | — | — |
| 2023-01-17 | $8.34 | $9.39 | 2,102,000 | — | — |
| 2023-01-13 | $8.25 | $9.29 | 3,289,300 | — | — |
| 2023-01-12 | $8.57 | $9.65 | 4,055,000 | — | — |
| 2023-01-11 | $8.20 | $9.24 | 2,476,600 | — | — |
| 2023-01-10 | $7.81 | $8.80 | 1,610,300 | — | — |
| 2023-01-09 | $7.60 | $8.56 | 2,006,400 | — | — |
| 2023-01-06 | $7.47 | $8.41 | 1,647,700 | — | — |
| 2023-01-05 | $7.34 | $8.27 | 1,941,200 | — | — |
| 2023-01-04 | $7.44 | $8.38 | 2,699,500 | — | — |
| 2023-01-03 | $7.09 | $7.99 | 2,407,900 | — | — |