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
- 2021-11-18 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 | $11.30 | $11.30 | 1,349,900 | — | — |
| 2023-12-28 | $11.31 | $11.31 | 850,700 | — | — |
| 2023-12-27 | $11.39 | $11.39 | 719,800 | — | — |
| 2023-12-26 | $11.50 | $11.50 | 873,600 | — | — |
| 2023-12-22 | $11.52 | $11.52 | 969,300 | — | — |
| 2023-12-21 | $11.42 | $11.42 | 1,253,600 | — | — |
| 2023-12-20 | $10.81 | $10.81 | 1,862,800 | — | — |
| 2023-12-19 | $11.21 | $11.21 | 1,644,600 | — | — |
| 2023-12-18 | $10.76 | $10.76 | 1,066,100 | — | — |
| 2023-12-15 | $10.79 | $10.79 | 2,081,200 | — | — |
| 2023-12-14 | $11.76 | $11.76 | 2,718,500 | — | — |
| 2023-12-13 | $10.90 | $10.90 | 1,350,500 | — | — |
| 2023-12-12 | $10.25 | $10.25 | 1,148,200 | — | — |
| 2023-12-11 | $10.35 | $10.35 | 1,495,600 | — | — |
| 2023-12-08 | $10.31 | $10.31 | 1,198,100 | — | — |
| 2023-12-07 | $10.40 | $10.40 | 1,024,900 | — | — |
| 2023-12-06 | $10.56 | $10.56 | 2,497,200 | — | — |
| 2023-12-05 | $9.79 | $9.79 | 1,534,900 | — | — |
| 2023-12-04 | $9.96 | $9.96 | 1,520,000 | — | — |
| 2023-12-01 | $9.96 | $9.96 | 1,589,400 | — | — |
| 2023-11-30 | $9.41 | $9.41 | 1,374,100 | — | — |
| 2023-11-29 | $9.70 | $9.70 | 1,491,100 | — | — |
| 2023-11-28 | $9.60 | $9.60 | 1,423,600 | — | — |
| 2023-11-27 | $9.39 | $9.39 | 1,984,700 | — | — |
| 2023-11-24 | $9.60 | $9.60 | 553,700 | — | — |
| 2023-11-22 | $9.55 | $9.55 | 1,498,500 | — | — |
| 2023-11-21 | $9.48 | $9.48 | 1,630,900 | — | — |
| 2023-11-20 | $9.90 | $9.90 | 1,767,200 | — | — |
| 2023-11-17 | $9.84 | $9.84 | 1,624,200 | — | — |
| 2023-11-16 | $9.87 | $9.87 | 1,569,400 | — | — |
| 2023-11-15 | $10.18 | $10.18 | 1,680,400 | — | — |
| 2023-11-14 | $10.32 | $10.32 | 1,997,800 | — | — |
| 2023-11-13 | $9.26 | $9.26 | 2,083,800 | — | — |
| 2023-11-10 | $8.92 | $8.92 | 1,754,700 | — | — |
| 2023-11-09 | $8.99 | $8.99 | 2,002,000 | — | — |
| 2023-11-08 | $9.51 | $9.51 | 1,129,600 | — | — |
| 2023-11-07 | $9.86 | $9.86 | 1,940,200 | — | — |
| 2023-11-06 | $10.16 | $10.16 | 1,783,200 | — | — |
| 2023-11-03 | $9.73 | $9.73 | 3,929,200 | — | — |
| 2023-11-02 | $11.07 | $11.07 | 2,793,600 | — | — |
| 2023-11-01 | $10.44 | $10.44 | 1,224,700 | — | — |
| 2023-10-31 | $10.33 | $10.33 | 1,616,300 | — | — |
| 2023-10-30 | $10.70 | $10.70 | 1,360,400 | — | — |
| 2023-10-27 | $10.25 | $10.25 | 1,070,500 | — | — |
| 2023-10-26 | $10.19 | $10.19 | 1,150,800 | — | — |
| 2023-10-25 | $10.15 | $10.15 | 1,446,600 | — | — |
| 2023-10-24 | $10.90 | $10.90 | 1,351,100 | — | — |
| 2023-10-23 | $10.82 | $10.82 | 752,500 | — | — |
| 2023-10-20 | $10.92 | $10.92 | 794,700 | — | — |
| 2023-10-19 | $10.92 | $10.92 | 1,291,100 | — | — |
| 2023-10-18 | $10.95 | $10.95 | 818,600 | — | — |
| 2023-10-17 | $11.68 | $11.68 | 889,300 | — | — |
| 2023-10-16 | $11.23 | $11.23 | 815,000 | — | — |
| 2023-10-13 | $10.93 | $10.93 | 920,400 | — | — |
| 2023-10-12 | $11.02 | $11.02 | 1,012,400 | — | — |
| 2023-10-11 | $11.24 | $11.24 | 1,561,100 | — | — |
| 2023-10-10 | $11.49 | $11.49 | 866,400 | — | — |
| 2023-10-09 | $11.27 | $11.27 | 1,201,500 | — | — |
| 2023-10-06 | $11.60 | $11.60 | 1,453,400 | — | — |
| 2023-10-05 | $11.32 | $11.32 | 1,011,600 | — | — |
| 2023-10-04 | $11.33 | $11.33 | 1,203,900 | — | — |
| 2023-10-03 | $10.83 | $10.83 | 1,909,500 | — | — |
| 2023-10-02 | $11.86 | $11.86 | 1,201,800 | — | — |
| 2023-09-29 | $11.75 | $11.75 | 1,024,700 | — | — |
| 2023-09-28 | $11.65 | $11.65 | 1,172,800 | — | — |
| 2023-09-27 | $11.41 | $11.41 | 937,000 | — | — |
| 2023-09-26 | $11.20 | $11.20 | 1,581,400 | — | — |
| 2023-09-25 | $11.34 | $11.34 | 1,123,100 | — | — |
| 2023-09-22 | $11.48 | $11.48 | 909,400 | — | — |
| 2023-09-21 | $11.61 | $11.61 | 1,258,600 | — | — |
| 2023-09-20 | $12.02 | $12.02 | 1,024,500 | — | — |
| 2023-09-19 | $11.75 | $11.75 | 1,435,800 | — | — |
| 2023-09-18 | $12.59 | $12.59 | 1,600,400 | — | — |
| 2023-09-15 | $12.56 | $12.56 | 3,147,900 | — | — |
| 2023-09-14 | $12.14 | $12.14 | 3,374,500 | — | — |
| 2023-09-13 | $12.71 | $12.71 | 2,311,700 | — | — |
| 2023-09-12 | $13.30 | $13.30 | 2,577,000 | — | — |
| 2023-09-11 | $13.93 | $13.93 | 594,500 | — | — |
| 2023-09-08 | $13.73 | $13.73 | 991,300 | — | — |
| 2023-09-07 | $14.06 | $14.06 | 1,517,600 | — | — |
| 2023-09-06 | $14.25 | $14.25 | 1,462,200 | — | — |
| 2023-09-05 | $13.88 | $13.88 | 1,578,800 | — | — |
| 2023-09-01 | $14.18 | $14.18 | 933,900 | — | — |
| 2023-08-31 | $14.36 | $14.36 | 1,201,800 | — | — |
| 2023-08-30 | $14.28 | $14.28 | 1,347,700 | — | — |
| 2023-08-29 | $13.91 | $13.91 | 1,035,000 | — | — |
| 2023-08-28 | $13.61 | $13.61 | 1,030,000 | — | — |
| 2023-08-25 | $13.90 | $13.90 | 1,276,100 | — | — |
| 2023-08-24 | $13.64 | $13.64 | 1,594,500 | — | — |
| 2023-08-23 | $14.66 | $14.66 | 1,571,200 | — | — |
| 2023-08-22 | $14.01 | $14.01 | 1,016,800 | — | — |
| 2023-08-21 | $14.06 | $14.06 | 2,569,500 | — | — |
| 2023-08-18 | $13.40 | $13.40 | 1,142,600 | — | — |
| 2023-08-17 | $13.30 | $13.30 | 2,257,600 | — | — |
| 2023-08-16 | $14.15 | $14.15 | 1,981,600 | — | — |
| 2023-08-15 | $13.43 | $13.43 | 1,691,000 | — | — |
| 2023-08-14 | $14.05 | $14.05 | 1,895,200 | — | — |
| 2023-08-11 | $13.66 | $13.66 | 1,328,300 | — | — |
| 2023-08-10 | $13.30 | $13.30 | 2,071,000 | — | — |
| 2023-08-09 | $13.69 | $13.69 | 1,155,000 | — | — |
| 2023-08-08 | $14.55 | $14.55 | 1,212,500 | — | — |
| 2023-08-07 | $14.43 | $14.43 | 1,112,100 | — | — |
| 2023-08-04 | $14.72 | $14.72 | 1,540,200 | — | — |
| 2023-08-03 | $14.51 | $14.51 | 1,621,700 | — | — |
| 2023-08-02 | $14.79 | $14.79 | 1,588,000 | — | — |
| 2023-08-01 | $14.44 | $14.44 | 1,964,900 | — | — |
| 2023-07-31 | $15.07 | $15.07 | 4,842,600 | — | — |
| 2023-07-28 | $14.10 | $14.10 | 7,129,100 | — | — |
| 2023-07-27 | $15.45 | $15.45 | 3,822,700 | — | — |
| 2023-07-26 | $16.41 | $16.41 | 2,405,600 | — | — |
| 2023-07-25 | $15.90 | $15.90 | 2,630,300 | — | — |
| 2023-07-24 | $15.27 | $15.27 | 1,760,100 | — | — |
| 2023-07-21 | $15.28 | $15.28 | 1,744,900 | — | — |
| 2023-07-20 | $15.26 | $15.26 | 1,838,200 | — | — |
| 2023-07-19 | $15.40 | $15.40 | 2,992,100 | — | — |
| 2023-07-18 | $15.56 | $15.56 | 4,406,100 | — | — |
| 2023-07-17 | $15.20 | $15.20 | 1,382,100 | — | — |
| 2023-07-14 | $15.07 | $15.07 | 1,902,900 | — | — |
| 2023-07-13 | $15.46 | $15.46 | 1,776,000 | — | — |
| 2023-07-12 | $15.62 | $15.62 | 1,963,200 | — | — |
| 2023-07-11 | $15.75 | $15.75 | 2,179,800 | — | — |
| 2023-07-10 | $15.37 | $15.37 | 2,820,300 | — | — |
| 2023-07-07 | $15.35 | $15.35 | 5,231,500 | — | — |
| 2023-07-06 | $15.06 | $15.06 | 8,226,000 | — | — |
| 2023-07-05 | $13.04 | $13.04 | 1,597,700 | — | — |
| 2023-07-03 | $13.19 | $13.19 | 1,010,800 | — | — |
| 2023-06-30 | $12.82 | $12.82 | 1,894,400 | — | — |
| 2023-06-29 | $12.46 | $12.46 | 1,869,000 | — | — |
| 2023-06-28 | $12.37 | $12.37 | 3,337,300 | — | — |
| 2023-06-27 | $12.04 | $12.04 | 2,198,500 | — | — |
| 2023-06-26 | $11.25 | $11.25 | 1,618,300 | — | — |
| 2023-06-23 | $10.88 | $10.88 | 3,860,600 | — | — |
| 2023-06-22 | $11.04 | $11.04 | 1,652,800 | — | — |
| 2023-06-21 | $10.70 | $10.70 | 1,318,300 | — | — |
| 2023-06-20 | $10.72 | $10.72 | 1,796,200 | — | — |
| 2023-06-16 | $10.30 | $10.30 | 2,840,100 | — | — |
| 2023-06-15 | $10.43 | $10.43 | 2,817,500 | — | — |
| 2023-06-14 | $10.89 | $10.89 | 2,399,300 | — | — |
| 2023-06-13 | $10.71 | $10.71 | 1,544,400 | — | — |
| 2023-06-12 | $10.46 | $10.46 | 1,132,600 | — | — |
| 2023-06-09 | $10.56 | $10.56 | 1,246,800 | — | — |
| 2023-06-08 | $10.92 | $10.92 | 1,102,800 | — | — |
| 2023-06-07 | $10.66 | $10.66 | 1,582,100 | — | — |
| 2023-06-06 | $10.62 | $10.62 | 1,981,100 | — | — |
| 2023-06-05 | $10.32 | $10.32 | 1,794,600 | — | — |
| 2023-06-02 | $9.77 | $9.77 | 1,123,200 | — | — |
| 2023-06-01 | $9.50 | $9.50 | 921,800 | — | — |
| 2023-05-31 | $9.53 | $9.53 | 2,187,800 | — | — |
| 2023-05-30 | $9.51 | $9.51 | 964,100 | — | — |
| 2023-05-26 | $9.61 | $9.61 | 900,200 | — | — |
| 2023-05-25 | $9.31 | $9.31 | 977,500 | — | — |
| 2023-05-24 | $9.65 | $9.65 | 1,329,200 | — | — |
| 2023-05-23 | $9.44 | $9.44 | 1,096,200 | — | — |
| 2023-05-22 | $9.58 | $9.58 | 1,478,100 | — | — |
| 2023-05-19 | $9.48 | $9.48 | 1,119,900 | — | — |
| 2023-05-18 | $9.43 | $9.43 | 972,400 | — | — |
| 2023-05-17 | $9.51 | $9.51 | 1,284,600 | — | — |
| 2023-05-16 | $9.14 | $9.14 | 992,100 | — | — |
| 2023-05-15 | $9.46 | $9.46 | 1,488,100 | — | — |
| 2023-05-12 | $8.98 | $8.98 | 814,900 | — | — |
| 2023-05-11 | $9.18 | $9.18 | 1,091,200 | — | — |
| 2023-05-10 | $9.25 | $9.25 | 1,330,900 | — | — |
| 2023-05-09 | $8.92 | $8.92 | 1,133,500 | — | — |
| 2023-05-08 | $9.14 | $9.14 | 1,687,300 | — | — |
| 2023-05-05 | $8.94 | $8.94 | 3,684,600 | — | — |
| 2023-05-04 | $7.93 | $7.93 | 3,068,000 | — | — |
| 2023-05-03 | $7.66 | $7.66 | 1,555,500 | — | — |
| 2023-05-02 | $7.82 | $7.82 | 1,608,800 | — | — |
| 2023-05-01 | $8.08 | $8.08 | 1,303,700 | — | — |
| 2023-04-28 | $7.94 | $7.94 | 1,139,500 | — | — |
| 2023-04-27 | $7.63 | $7.63 | 1,068,300 | — | — |
| 2023-04-26 | $7.38 | $7.38 | 1,383,300 | — | — |
| 2023-04-25 | $7.64 | $7.64 | 1,611,100 | — | — |
| 2023-04-24 | $7.49 | $7.49 | 1,919,300 | — | — |
| 2023-04-21 | $7.35 | $7.35 | 978,000 | — | — |
| 2023-04-20 | $7.39 | $7.39 | 1,004,300 | — | — |
| 2023-04-19 | $7.60 | $7.60 | 1,057,300 | — | — |
| 2023-04-18 | $7.78 | $7.78 | 1,044,500 | — | — |
| 2023-04-17 | $7.96 | $7.96 | 996,100 | — | — |
| 2023-04-14 | $7.61 | $7.61 | 1,204,900 | — | — |
| 2023-04-13 | $7.79 | $7.79 | 1,092,700 | — | — |
| 2023-04-12 | $7.70 | $7.70 | 1,606,800 | — | — |
| 2023-04-11 | $7.93 | $7.93 | 1,946,600 | — | — |
| 2023-04-10 | $7.96 | $7.96 | 3,008,600 | — | — |
| 2023-04-06 | $7.51 | $7.51 | 3,701,900 | — | — |
| 2023-04-05 | $6.89 | $6.89 | 3,789,600 | — | — |
| 2023-04-04 | $7.35 | $7.35 | 3,650,100 | — | — |
| 2023-04-03 | $7.80 | $7.80 | 2,116,100 | — | — |
| 2023-03-31 | $7.84 | $7.84 | 2,545,600 | — | — |
| 2023-03-30 | $7.46 | $7.46 | 2,484,200 | — | — |
| 2023-03-29 | $6.81 | $6.81 | 1,962,700 | — | — |
| 2023-03-28 | $6.43 | $6.43 | 1,822,700 | — | — |
| 2023-03-27 | $6.31 | $6.31 | 2,195,800 | — | — |
| 2023-03-24 | $6.49 | $6.49 | 1,572,000 | — | — |
| 2023-03-23 | $6.68 | $6.68 | 2,198,800 | — | — |
| 2023-03-22 | $6.65 | $6.65 | 2,670,200 | — | — |
| 2023-03-21 | $7.20 | $7.20 | 1,561,400 | — | — |
| 2023-03-20 | $7.04 | $7.04 | 2,794,300 | — | — |
| 2023-03-17 | $7.03 | $7.03 | 2,740,600 | — | — |
| 2023-03-16 | $7.17 | $7.17 | 1,481,000 | — | — |
| 2023-03-15 | $7.26 | $7.26 | 1,894,100 | — | — |
| 2023-03-14 | $6.99 | $6.99 | 1,982,000 | — | — |
| 2023-03-13 | $6.97 | $6.97 | 2,393,700 | — | — |
| 2023-03-10 | $7.07 | $7.07 | 2,383,400 | — | — |
| 2023-03-09 | $7.47 | $7.47 | 2,542,700 | — | — |
| 2023-03-08 | $8.01 | $8.01 | 1,311,900 | — | — |
| 2023-03-07 | $8.21 | $8.21 | 1,164,900 | — | — |
| 2023-03-06 | $8.59 | $8.59 | 1,213,700 | — | — |
| 2023-03-03 | $8.56 | $8.56 | 1,388,500 | — | — |
| 2023-03-02 | $8.28 | $8.28 | 1,913,400 | — | — |
| 2023-03-01 | $8.31 | $8.31 | 1,749,000 | — | — |
| 2023-02-28 | $8.72 | $8.72 | 1,430,400 | — | — |
| 2023-02-27 | $8.72 | $8.72 | 2,554,100 | — | — |
| 2023-02-24 | $9.59 | $9.59 | 4,328,300 | — | — |
| 2023-02-23 | $9.29 | $9.29 | 2,408,300 | — | — |
| 2023-02-22 | $9.75 | $9.75 | 1,620,300 | — | — |
| 2023-02-21 | $9.36 | $9.36 | 2,660,100 | — | — |
| 2023-02-17 | $9.32 | $9.32 | 1,805,300 | — | — |
| 2023-02-16 | $9.77 | $9.77 | 1,776,500 | — | — |
| 2023-02-15 | $10.20 | $10.20 | 1,265,700 | — | — |
| 2023-02-14 | $9.55 | $9.55 | 2,086,000 | — | — |
| 2023-02-13 | $9.45 | $9.45 | 1,122,000 | — | — |
| 2023-02-10 | $9.50 | $9.50 | 867,600 | — | — |
| 2023-02-09 | $9.72 | $9.72 | 1,121,000 | — | — |
| 2023-02-08 | $10.37 | $10.37 | 792,700 | — | — |
| 2023-02-07 | $10.88 | $10.88 | 1,266,800 | — | — |
| 2023-02-06 | $11.02 | $11.02 | 981,000 | — | — |
| 2023-02-03 | $11.29 | $11.29 | 1,187,800 | — | — |
| 2023-02-02 | $11.74 | $11.74 | 2,221,500 | — | — |
| 2023-02-01 | $10.47 | $10.47 | 1,183,000 | — | — |
| 2023-01-31 | $10.37 | $10.37 | 752,900 | — | — |
| 2023-01-30 | $9.98 | $9.98 | 1,140,000 | — | — |
| 2023-01-27 | $10.50 | $10.50 | 1,442,200 | — | — |
| 2023-01-26 | $9.69 | $9.69 | 1,017,100 | — | — |
| 2023-01-25 | $9.52 | $9.52 | 717,600 | — | — |
| 2023-01-24 | $9.59 | $9.59 | 648,800 | — | — |
| 2023-01-23 | $9.73 | $9.73 | 1,247,500 | — | — |
| 2023-01-20 | $9.22 | $9.22 | 1,614,400 | — | — |
| 2023-01-19 | $9.46 | $9.46 | 1,169,300 | — | — |
| 2023-01-18 | $9.74 | $9.74 | 1,014,400 | — | — |
| 2023-01-17 | $9.83 | $9.83 | 1,557,300 | — | — |
| 2023-01-13 | $9.87 | $9.87 | 1,244,200 | — | — |
| 2023-01-12 | $9.72 | $9.72 | 2,585,400 | — | — |
| 2023-01-11 | $9.17 | $9.17 | 1,445,700 | — | — |
| 2023-01-10 | $8.78 | $8.78 | 2,131,900 | — | — |
| 2023-01-09 | $8.43 | $8.43 | 1,495,200 | — | — |
| 2023-01-06 | $8.49 | $8.49 | 2,643,100 | — | — |
| 2023-01-05 | $8.50 | $8.50 | 1,811,600 | — | — |
| 2023-01-04 | $9.03 | $9.03 | 1,474,600 | — | — |
| 2023-01-03 | $8.65 | $8.65 | 1,577,200 | — | — |