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
- 2020-07-16 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 | $11.01 | $11.01 | 572,300 | — | — |
| 2023-12-28 | $11.33 | $11.33 | 593,000 | — | — |
| 2023-12-27 | $11.40 | $11.40 | 599,700 | — | — |
| 2023-12-26 | $11.48 | $11.48 | 563,100 | — | — |
| 2023-12-22 | $11.24 | $11.24 | 896,000 | — | — |
| 2023-12-21 | $10.76 | $10.76 | 1,017,600 | — | — |
| 2023-12-20 | $10.51 | $10.51 | 1,026,600 | — | — |
| 2023-12-19 | $10.74 | $10.74 | 1,622,500 | — | — |
| 2023-12-18 | $10.19 | $10.19 | 993,800 | — | — |
| 2023-12-15 | $10.14 | $10.14 | 2,166,200 | — | — |
| 2023-12-14 | $9.96 | $9.96 | 1,148,700 | — | — |
| 2023-12-13 | $10.08 | $10.08 | 1,146,700 | — | — |
| 2023-12-12 | $9.53 | $9.53 | 976,200 | — | — |
| 2023-12-11 | $9.49 | $9.49 | 1,098,400 | — | — |
| 2023-12-08 | $9.37 | $9.37 | 1,402,600 | — | — |
| 2023-12-07 | $9.32 | $9.32 | 1,263,300 | — | — |
| 2023-12-06 | $9.02 | $9.02 | 1,976,000 | — | — |
| 2023-12-05 | $8.51 | $8.51 | 2,049,000 | — | — |
| 2023-12-04 | $8.32 | $8.32 | 706,000 | — | — |
| 2023-12-01 | $8.70 | $8.70 | 1,204,600 | — | — |
| 2023-11-30 | $7.91 | $7.91 | 1,034,600 | — | — |
| 2023-11-29 | $8.06 | $8.06 | 696,300 | — | — |
| 2023-11-28 | $8.16 | $8.16 | 1,680,500 | — | — |
| 2023-11-27 | $7.83 | $7.83 | 801,700 | — | — |
| 2023-11-24 | $8.09 | $8.09 | 198,600 | — | — |
| 2023-11-22 | $8.07 | $8.07 | 527,000 | — | — |
| 2023-11-21 | $7.96 | $7.96 | 623,200 | — | — |
| 2023-11-20 | $8.40 | $8.40 | 660,400 | — | — |
| 2023-11-17 | $8.62 | $8.62 | 1,376,000 | — | — |
| 2023-11-16 | $8.06 | $8.06 | 1,367,400 | — | — |
| 2023-11-15 | $8.55 | $8.55 | 848,800 | — | — |
| 2023-11-14 | $8.26 | $8.26 | 1,197,800 | — | — |
| 2023-11-13 | $7.71 | $7.71 | 929,500 | — | — |
| 2023-11-10 | $7.66 | $7.66 | 1,093,900 | — | — |
| 2023-11-09 | $7.57 | $7.57 | 1,453,100 | — | — |
| 2023-11-08 | $7.84 | $7.84 | 921,200 | — | — |
| 2023-11-07 | $8.15 | $8.15 | 957,900 | — | — |
| 2023-11-06 | $8.13 | $8.13 | 2,329,900 | — | — |
| 2023-11-03 | $7.52 | $7.52 | 1,859,700 | — | — |
| 2023-11-02 | $7.40 | $7.40 | 1,176,100 | — | — |
| 2023-11-01 | $6.83 | $6.83 | 1,283,500 | — | — |
| 2023-10-31 | $6.60 | $6.60 | 849,800 | — | — |
| 2023-10-30 | $6.23 | $6.23 | 1,407,400 | — | — |
| 2023-10-27 | $6.06 | $6.06 | 1,224,500 | — | — |
| 2023-10-26 | $6.33 | $6.33 | 1,898,600 | — | — |
| 2023-10-25 | $6.01 | $6.01 | 1,537,200 | — | — |
| 2023-10-24 | $6.30 | $6.30 | 1,499,000 | — | — |
| 2023-10-23 | $6.42 | $6.42 | 1,072,600 | — | — |
| 2023-10-20 | $6.77 | $6.77 | 693,600 | — | — |
| 2023-10-19 | $6.79 | $6.79 | 714,900 | — | — |
| 2023-10-18 | $7.08 | $7.08 | 854,300 | — | — |
| 2023-10-17 | $7.47 | $7.47 | 1,398,800 | — | — |
| 2023-10-16 | $6.94 | $6.94 | 2,066,300 | — | — |
| 2023-10-13 | $7.74 | $7.74 | 2,955,900 | — | — |
| 2023-10-12 | $7.91 | $7.91 | 1,591,200 | — | — |
| 2023-10-11 | $8.89 | $8.89 | 993,600 | — | — |
| 2023-10-10 | $8.96 | $8.96 | 1,183,100 | — | — |
| 2023-10-09 | $8.54 | $8.54 | 759,800 | — | — |
| 2023-10-06 | $8.29 | $8.29 | 706,800 | — | — |
| 2023-10-05 | $8.93 | $8.93 | 1,238,000 | — | — |
| 2023-10-04 | $8.59 | $8.59 | 972,000 | — | — |
| 2023-10-03 | $8.74 | $8.74 | 1,799,900 | — | — |
| 2023-10-02 | $8.14 | $8.14 | 1,312,600 | — | — |
| 2023-09-29 | $8.41 | $8.41 | 882,600 | — | — |
| 2023-09-28 | $8.24 | $8.24 | 1,228,600 | — | — |
| 2023-09-27 | $8.26 | $8.26 | 866,500 | — | — |
| 2023-09-26 | $8.32 | $8.32 | 1,076,800 | — | — |
| 2023-09-25 | $8.41 | $8.41 | 739,000 | — | — |
| 2023-09-22 | $8.62 | $8.62 | 1,200,600 | — | — |
| 2023-09-21 | $8.59 | $8.59 | 1,053,900 | — | — |
| 2023-09-20 | $8.81 | $8.81 | 600,000 | — | — |
| 2023-09-19 | $9.19 | $9.19 | 817,400 | — | — |
| 2023-09-18 | $9.00 | $9.00 | 1,280,700 | — | — |
| 2023-09-15 | $9.37 | $9.37 | 4,693,500 | — | — |
| 2023-09-14 | $9.61 | $9.61 | 704,200 | — | — |
| 2023-09-13 | $9.49 | $9.49 | 754,200 | — | — |
| 2023-09-12 | $9.86 | $9.86 | 759,800 | — | — |
| 2023-09-11 | $9.80 | $9.80 | 787,400 | — | — |
| 2023-09-08 | $9.73 | $9.73 | 640,500 | — | — |
| 2023-09-07 | $10.04 | $10.04 | 1,398,500 | — | — |
| 2023-09-06 | $10.14 | $10.14 | 1,139,800 | — | — |
| 2023-09-05 | $10.60 | $10.60 | 1,122,100 | — | — |
| 2023-09-01 | $11.03 | $11.03 | 1,524,500 | — | — |
| 2023-08-31 | $10.22 | $10.22 | 714,700 | — | — |
| 2023-08-30 | $10.64 | $10.64 | 614,600 | — | — |
| 2023-08-29 | $10.67 | $10.67 | 430,600 | — | — |
| 2023-08-28 | $10.39 | $10.39 | 456,200 | — | — |
| 2023-08-25 | $10.27 | $10.27 | 733,300 | — | — |
| 2023-08-24 | $9.91 | $9.91 | 762,500 | — | — |
| 2023-08-23 | $10.68 | $10.68 | 549,900 | — | — |
| 2023-08-22 | $10.57 | $10.57 | 1,570,900 | — | — |
| 2023-08-21 | $10.67 | $10.67 | 538,000 | — | — |
| 2023-08-18 | $10.59 | $10.59 | 539,700 | — | — |
| 2023-08-17 | $10.35 | $10.35 | 638,200 | — | — |
| 2023-08-16 | $10.44 | $10.44 | 897,500 | — | — |
| 2023-08-15 | $10.62 | $10.62 | 733,400 | — | — |
| 2023-08-14 | $11.15 | $11.15 | 892,700 | — | — |
| 2023-08-11 | $10.73 | $10.73 | 592,000 | — | — |
| 2023-08-10 | $10.92 | $10.92 | 630,400 | — | — |
| 2023-08-09 | $11.18 | $11.18 | 1,148,000 | — | — |
| 2023-08-08 | $11.17 | $11.17 | 1,859,300 | — | — |
| 2023-08-07 | $10.37 | $10.37 | 1,504,400 | — | — |
| 2023-08-04 | $11.25 | $11.25 | 748,600 | — | — |
| 2023-08-03 | $11.05 | $11.05 | 670,900 | — | — |
| 2023-08-02 | $11.44 | $11.44 | 725,700 | — | — |
| 2023-08-01 | $11.91 | $11.91 | 516,700 | — | — |
| 2023-07-31 | $12.60 | $12.60 | 522,500 | — | — |
| 2023-07-28 | $12.23 | $12.23 | 662,400 | — | — |
| 2023-07-27 | $11.70 | $11.70 | 607,600 | — | — |
| 2023-07-26 | $12.08 | $12.08 | 731,200 | — | — |
| 2023-07-25 | $11.97 | $11.97 | 447,300 | — | — |
| 2023-07-24 | $12.14 | $12.14 | 862,900 | — | — |
| 2023-07-21 | $12.39 | $12.39 | 672,900 | — | — |
| 2023-07-20 | $12.13 | $12.13 | 739,600 | — | — |
| 2023-07-19 | $12.32 | $12.32 | 907,300 | — | — |
| 2023-07-18 | $12.11 | $12.11 | 2,605,800 | — | — |
| 2023-07-17 | $12.90 | $12.90 | 869,900 | — | — |
| 2023-07-14 | $12.23 | $12.23 | 573,900 | — | — |
| 2023-07-13 | $12.68 | $12.68 | 950,700 | — | — |
| 2023-07-12 | $12.97 | $12.97 | 1,723,200 | — | — |
| 2023-07-11 | $12.11 | $12.11 | 770,600 | — | — |
| 2023-07-10 | $12.29 | $12.29 | 1,433,400 | — | — |
| 2023-07-07 | $11.61 | $11.61 | 973,200 | — | — |
| 2023-07-06 | $11.26 | $11.26 | 925,500 | — | — |
| 2023-07-05 | $12.41 | $12.41 | 771,200 | — | — |
| 2023-07-03 | $12.66 | $12.66 | 449,200 | — | — |
| 2023-06-30 | $12.56 | $12.56 | 919,400 | — | — |
| 2023-06-29 | $12.80 | $12.80 | 1,167,800 | — | — |
| 2023-06-28 | $13.14 | $13.14 | 1,219,700 | — | — |
| 2023-06-27 | $12.57 | $12.57 | 794,100 | — | — |
| 2023-06-26 | $12.10 | $12.10 | 1,012,200 | — | — |
| 2023-06-23 | $11.87 | $11.87 | 1,816,700 | — | — |
| 2023-06-22 | $11.90 | $11.90 | 916,400 | — | — |
| 2023-06-21 | $12.07 | $12.07 | 884,500 | — | — |
| 2023-06-20 | $12.12 | $12.12 | 1,796,600 | — | — |
| 2023-06-16 | $12.31 | $12.31 | 5,899,400 | — | — |
| 2023-06-15 | $12.79 | $12.79 | 1,376,300 | — | — |
| 2023-06-14 | $11.96 | $11.96 | 1,932,000 | — | — |
| 2023-06-13 | $11.78 | $11.78 | 871,500 | — | — |
| 2023-06-12 | $11.35 | $11.35 | 1,282,500 | — | — |
| 2023-06-09 | $10.75 | $10.75 | 860,900 | — | — |
| 2023-06-08 | $11.16 | $11.16 | 1,317,600 | — | — |
| 2023-06-07 | $11.64 | $11.64 | 1,233,700 | — | — |
| 2023-06-06 | $11.76 | $11.76 | 1,094,400 | — | — |
| 2023-06-05 | $11.46 | $11.46 | 1,093,000 | — | — |
| 2023-06-02 | $11.47 | $11.47 | 1,075,700 | — | — |
| 2023-06-01 | $11.06 | $11.06 | 893,500 | — | — |
| 2023-05-31 | $11.14 | $11.14 | 1,237,200 | — | — |
| 2023-05-30 | $10.94 | $10.94 | 1,152,500 | — | — |
| 2023-05-26 | $11.00 | $11.00 | 1,150,500 | — | — |
| 2023-05-25 | $11.22 | $11.22 | 1,503,900 | — | — |
| 2023-05-24 | $11.57 | $11.57 | 1,291,300 | — | — |
| 2023-05-23 | $11.70 | $11.70 | 2,741,700 | — | — |
| 2023-05-22 | $11.10 | $11.10 | 1,651,300 | — | — |
| 2023-05-19 | $10.49 | $10.49 | 1,005,100 | — | — |
| 2023-05-18 | $10.18 | $10.18 | 951,400 | — | — |
| 2023-05-17 | $10.36 | $10.36 | 1,463,600 | — | — |
| 2023-05-16 | $9.99 | $9.99 | 988,800 | — | — |
| 2023-05-15 | $10.29 | $10.29 | 1,297,800 | — | — |
| 2023-05-12 | $10.25 | $10.25 | 1,531,600 | — | — |
| 2023-05-11 | $10.36 | $10.36 | 1,027,400 | — | — |
| 2023-05-10 | $10.71 | $10.71 | 1,126,900 | — | — |
| 2023-05-09 | $10.62 | $10.62 | 1,421,000 | — | — |
| 2023-05-08 | $10.82 | $10.82 | 1,509,900 | — | — |
| 2023-05-05 | $11.27 | $11.27 | 1,703,500 | — | — |
| 2023-05-04 | $11.22 | $11.22 | 2,149,200 | — | — |
| 2023-05-03 | $11.21 | $11.21 | 1,757,100 | — | — |
| 2023-05-02 | $10.44 | $10.44 | 1,583,700 | — | — |
| 2023-05-01 | $11.44 | $11.44 | 1,383,800 | — | — |
| 2023-04-28 | $11.37 | $11.37 | 1,019,200 | — | — |
| 2023-04-27 | $11.30 | $11.30 | 1,358,100 | — | — |
| 2023-04-26 | $11.39 | $11.39 | 1,736,100 | — | — |
| 2023-04-25 | $11.78 | $11.78 | 1,338,500 | — | — |
| 2023-04-24 | $12.05 | $12.05 | 1,649,300 | — | — |
| 2023-04-21 | $12.74 | $12.74 | 1,637,900 | — | — |
| 2023-04-20 | $12.47 | $12.47 | 2,740,700 | — | — |
| 2023-04-19 | $12.35 | $12.35 | 5,973,200 | — | — |
| 2023-04-18 | $11.62 | $11.62 | 13,936,800 | — | — |
| 2023-04-17 | $18.22 | $18.22 | 1,867,400 | — | — |
| 2023-04-14 | $17.44 | $17.44 | 1,388,200 | — | — |
| 2023-04-13 | $18.22 | $18.22 | 3,372,600 | — | — |
| 2023-04-12 | $16.01 | $16.01 | 1,845,200 | — | — |
| 2023-04-11 | $18.02 | $18.02 | 1,190,500 | — | — |
| 2023-04-10 | $18.27 | $18.27 | 1,365,900 | — | — |
| 2023-04-06 | $17.97 | $17.97 | 1,129,600 | — | — |
| 2023-04-05 | $17.23 | $17.23 | 1,288,100 | — | — |
| 2023-04-04 | $16.89 | $16.89 | 903,600 | — | — |
| 2023-04-03 | $16.90 | $16.90 | 1,470,900 | — | — |
| 2023-03-31 | $16.47 | $16.47 | 902,000 | — | — |
| 2023-03-30 | $15.91 | $15.91 | 1,330,100 | — | — |
| 2023-03-29 | $16.01 | $16.01 | 1,301,200 | — | — |
| 2023-03-28 | $15.00 | $15.00 | 602,500 | — | — |
| 2023-03-27 | $15.48 | $15.48 | 715,900 | — | — |
| 2023-03-24 | $15.31 | $15.31 | 1,384,700 | — | — |
| 2023-03-23 | $15.48 | $15.48 | 950,400 | — | — |
| 2023-03-22 | $15.21 | $15.21 | 1,233,300 | — | — |
| 2023-03-21 | $15.58 | $15.58 | 696,100 | — | — |
| 2023-03-20 | $15.63 | $15.63 | 891,600 | — | — |
| 2023-03-17 | $15.77 | $15.77 | 1,184,900 | — | — |
| 2023-03-16 | $16.28 | $16.28 | 1,366,400 | — | — |
| 2023-03-15 | $16.50 | $16.50 | 1,046,700 | — | — |
| 2023-03-14 | $16.22 | $16.22 | 691,600 | — | — |
| 2023-03-13 | $16.01 | $16.01 | 1,179,100 | — | — |
| 2023-03-10 | $15.33 | $15.33 | 1,666,100 | — | — |
| 2023-03-09 | $15.57 | $15.57 | 1,619,100 | — | — |
| 2023-03-08 | $16.91 | $16.91 | 890,500 | — | — |
| 2023-03-07 | $17.59 | $17.59 | 1,478,300 | — | — |
| 2023-03-06 | $16.96 | $16.96 | 753,500 | — | — |
| 2023-03-03 | $17.13 | $17.13 | 978,100 | — | — |
| 2023-03-02 | $16.38 | $16.38 | 692,300 | — | — |
| 2023-03-01 | $16.14 | $16.14 | 820,100 | — | — |
| 2023-02-28 | $16.15 | $16.15 | 1,172,100 | — | — |
| 2023-02-27 | $16.56 | $16.56 | 1,109,500 | — | — |
| 2023-02-24 | $17.06 | $17.06 | 1,011,900 | — | — |
| 2023-02-23 | $17.43 | $17.43 | 614,800 | — | — |
| 2023-02-22 | $17.70 | $17.70 | 698,800 | — | — |
| 2023-02-21 | $17.48 | $17.48 | 1,368,900 | — | — |
| 2023-02-17 | $18.45 | $18.45 | 840,300 | — | — |
| 2023-02-16 | $17.45 | $17.45 | 1,072,500 | — | — |
| 2023-02-15 | $18.37 | $18.37 | 1,543,100 | — | — |
| 2023-02-14 | $18.78 | $18.78 | 1,091,700 | — | — |
| 2023-02-13 | $18.50 | $18.50 | 865,900 | — | — |
| 2023-02-10 | $19.56 | $19.56 | 975,100 | — | — |
| 2023-02-09 | $20.07 | $20.07 | 723,700 | — | — |
| 2023-02-08 | $20.37 | $20.37 | 1,286,200 | — | — |
| 2023-02-07 | $21.32 | $21.32 | 792,400 | — | — |
| 2023-02-06 | $21.56 | $21.56 | 843,800 | — | — |
| 2023-02-03 | $22.07 | $22.07 | 721,500 | — | — |
| 2023-02-02 | $22.76 | $22.76 | 1,729,600 | — | — |
| 2023-02-01 | $21.68 | $21.68 | 816,400 | — | — |
| 2023-01-31 | $21.46 | $21.46 | 844,800 | — | — |
| 2023-01-30 | $20.95 | $20.95 | 1,344,400 | — | — |
| 2023-01-27 | $21.88 | $21.88 | 1,437,800 | — | — |
| 2023-01-26 | $20.19 | $20.19 | 1,088,400 | — | — |
| 2023-01-25 | $20.42 | $20.42 | 721,200 | — | — |
| 2023-01-24 | $20.55 | $20.55 | 1,639,200 | — | — |
| 2023-01-23 | $20.78 | $20.78 | 1,400,800 | — | — |
| 2023-01-20 | $20.58 | $20.58 | 1,091,300 | — | — |
| 2023-01-19 | $20.20 | $20.20 | 2,060,600 | — | — |
| 2023-01-18 | $20.68 | $20.68 | 1,171,600 | — | — |
| 2023-01-17 | $20.45 | $20.45 | 1,451,900 | — | — |
| 2023-01-13 | $20.77 | $20.77 | 3,573,700 | — | — |
| 2023-01-12 | $20.10 | $20.10 | 2,793,700 | — | — |
| 2023-01-11 | $16.65 | $16.65 | 1,900,200 | — | — |
| 2023-01-10 | $16.03 | $16.03 | 1,460,700 | — | — |
| 2023-01-09 | $15.59 | $15.59 | 3,323,500 | — | — |
| 2023-01-06 | $15.74 | $15.74 | 1,680,700 | — | — |
| 2023-01-05 | $15.51 | $15.51 | 1,952,800 | — | — |
| 2023-01-04 | $15.98 | $15.98 | 1,864,500 | — | — |
| 2023-01-03 | $15.04 | $15.04 | 1,790,400 | — | — |