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
- 2018-05-25 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 | $18.80 | $18.80 | 1,507,500 | — | — |
| 2023-12-28 | $20.32 | $20.32 | 2,220,200 | — | — |
| 2023-12-27 | $19.31 | $19.31 | 797,000 | — | — |
| 2023-12-26 | $19.19 | $19.19 | 591,500 | — | — |
| 2023-12-22 | $18.75 | $18.75 | 1,142,800 | — | — |
| 2023-12-21 | $18.00 | $18.00 | 687,500 | — | — |
| 2023-12-20 | $17.75 | $17.75 | 1,100,000 | — | — |
| 2023-12-19 | $18.90 | $18.90 | 1,315,500 | — | — |
| 2023-12-18 | $17.95 | $17.95 | 833,500 | — | — |
| 2023-12-15 | $18.98 | $18.98 | 5,198,000 | — | — |
| 2023-12-14 | $18.56 | $18.56 | 2,202,200 | — | — |
| 2023-12-13 | $19.47 | $19.47 | 1,673,300 | — | — |
| 2023-12-12 | $18.50 | $18.50 | 1,130,300 | — | — |
| 2023-12-11 | $18.07 | $18.07 | 896,600 | — | — |
| 2023-12-08 | $18.25 | $18.25 | 1,678,400 | — | — |
| 2023-12-07 | $17.55 | $17.55 | 847,100 | — | — |
| 2023-12-06 | $15.93 | $15.93 | 799,800 | — | — |
| 2023-12-05 | $15.55 | $15.55 | 1,793,300 | — | — |
| 2023-12-04 | $14.50 | $14.50 | 1,151,900 | — | — |
| 2023-12-01 | $13.45 | $13.45 | 1,144,800 | — | — |
| 2023-11-30 | $12.59 | $12.59 | 1,309,200 | — | — |
| 2023-11-29 | $12.09 | $12.09 | 690,900 | — | — |
| 2023-11-28 | $11.63 | $11.63 | 318,300 | — | — |
| 2023-11-27 | $11.97 | $11.97 | 429,200 | — | — |
| 2023-11-24 | $11.74 | $11.74 | 266,400 | — | — |
| 2023-11-22 | $11.33 | $11.33 | 669,300 | — | — |
| 2023-11-21 | $11.86 | $11.86 | 479,800 | — | — |
| 2023-11-20 | $11.75 | $11.75 | 569,900 | — | — |
| 2023-11-17 | $12.13 | $12.13 | 459,400 | — | — |
| 2023-11-16 | $11.76 | $11.76 | 591,700 | — | — |
| 2023-11-15 | $11.88 | $11.88 | 782,800 | — | — |
| 2023-11-14 | $11.05 | $11.05 | 761,300 | — | — |
| 2023-11-13 | $9.88 | $9.88 | 564,200 | — | — |
| 2023-11-10 | $10.05 | $10.05 | 881,100 | — | — |
| 2023-11-09 | $10.21 | $10.21 | 834,400 | — | — |
| 2023-11-08 | $11.95 | $11.95 | 560,500 | — | — |
| 2023-11-07 | $12.35 | $12.35 | 707,400 | — | — |
| 2023-11-06 | $12.17 | $12.17 | 603,300 | — | — |
| 2023-11-03 | $12.41 | $12.41 | 558,500 | — | — |
| 2023-11-02 | $12.54 | $12.54 | 661,800 | — | — |
| 2023-11-01 | $12.30 | $12.30 | 724,600 | — | — |
| 2023-10-31 | $11.76 | $11.76 | 867,300 | — | — |
| 2023-10-30 | $11.53 | $11.53 | 1,408,300 | — | — |
| 2023-10-27 | $10.34 | $10.34 | 1,225,800 | — | — |
| 2023-10-26 | $10.61 | $10.61 | 1,997,300 | — | — |
| 2023-10-25 | $9.02 | $9.02 | 2,065,400 | — | — |
| 2023-10-24 | $7.66 | $7.66 | 753,500 | — | — |
| 2023-10-23 | $7.53 | $7.53 | 1,614,500 | — | — |
| 2023-10-20 | $7.64 | $7.64 | 588,300 | — | — |
| 2023-10-19 | $7.50 | $7.50 | 2,735,600 | — | — |
| 2023-10-18 | $7.52 | $7.52 | 921,900 | — | — |
| 2023-10-17 | $8.70 | $8.70 | 909,900 | — | — |
| 2023-10-16 | $8.26 | $8.26 | 1,027,700 | — | — |
| 2023-10-13 | $7.84 | $7.84 | 1,012,900 | — | — |
| 2023-10-12 | $8.06 | $8.06 | 4,499,900 | — | — |
| 2023-10-11 | $6.85 | $6.85 | 246,600 | — | — |
| 2023-10-10 | $7.13 | $7.13 | 333,400 | — | — |
| 2023-10-09 | $7.22 | $7.22 | 273,500 | — | — |
| 2023-10-06 | $7.37 | $7.37 | 563,200 | — | — |
| 2023-10-05 | $7.28 | $7.28 | 272,800 | — | — |
| 2023-10-04 | $6.77 | $6.77 | 235,000 | — | — |
| 2023-10-03 | $6.65 | $6.65 | 246,100 | — | — |
| 2023-10-02 | $6.52 | $6.52 | 319,300 | — | — |
| 2023-09-29 | $7.10 | $7.10 | 319,400 | — | — |
| 2023-09-28 | $7.29 | $7.29 | 242,500 | — | — |
| 2023-09-27 | $7.11 | $7.11 | 330,200 | — | — |
| 2023-09-26 | $6.79 | $6.79 | 488,300 | — | — |
| 2023-09-25 | $6.44 | $6.44 | 251,800 | — | — |
| 2023-09-22 | $6.36 | $6.36 | 254,400 | — | — |
| 2023-09-21 | $6.31 | $6.31 | 309,700 | — | — |
| 2023-09-20 | $6.96 | $6.96 | 360,800 | — | — |
| 2023-09-19 | $6.91 | $6.91 | 403,300 | — | — |
| 2023-09-18 | $6.24 | $6.24 | 249,200 | — | — |
| 2023-09-15 | $6.40 | $6.40 | 2,066,100 | — | — |
| 2023-09-14 | $6.24 | $6.24 | 187,400 | — | — |
| 2023-09-13 | $6.09 | $6.09 | 181,500 | — | — |
| 2023-09-12 | $6.20 | $6.20 | 138,100 | — | — |
| 2023-09-11 | $6.16 | $6.16 | 128,500 | — | — |
| 2023-09-08 | $6.15 | $6.15 | 183,100 | — | — |
| 2023-09-07 | $6.26 | $6.26 | 174,500 | — | — |
| 2023-09-06 | $6.23 | $6.23 | 219,100 | — | — |
| 2023-09-05 | $6.04 | $6.04 | 559,600 | — | — |
| 2023-09-01 | $6.29 | $6.29 | 174,900 | — | — |
| 2023-08-31 | $6.25 | $6.25 | 313,000 | — | — |
| 2023-08-30 | $6.02 | $6.02 | 186,000 | — | — |
| 2023-08-29 | $6.08 | $6.08 | 258,800 | — | — |
| 2023-08-28 | $6.08 | $6.08 | 141,200 | — | — |
| 2023-08-25 | $6.08 | $6.08 | 238,300 | — | — |
| 2023-08-24 | $6.22 | $6.22 | 200,400 | — | — |
| 2023-08-23 | $6.47 | $6.47 | 137,300 | — | — |
| 2023-08-22 | $6.80 | $6.80 | 226,200 | — | — |
| 2023-08-21 | $6.94 | $6.94 | 455,000 | — | — |
| 2023-08-18 | $6.43 | $6.43 | 185,700 | — | — |
| 2023-08-17 | $6.40 | $6.40 | 199,400 | — | — |
| 2023-08-16 | $6.64 | $6.64 | 297,800 | — | — |
| 2023-08-15 | $6.90 | $6.90 | 3,377,800 | — | — |
| 2023-08-14 | $7.12 | $7.12 | 196,000 | — | — |
| 2023-08-11 | $7.05 | $7.05 | 185,800 | — | — |
| 2023-08-10 | $6.78 | $6.78 | 226,600 | — | — |
| 2023-08-09 | $6.09 | $6.09 | 193,000 | — | — |
| 2023-08-08 | $6.38 | $6.38 | 185,800 | — | — |
| 2023-08-07 | $6.39 | $6.39 | 280,000 | — | — |
| 2023-08-04 | $7.12 | $7.12 | 362,800 | — | — |
| 2023-08-03 | $7.17 | $7.17 | 472,600 | — | — |
| 2023-08-02 | $7.32 | $7.32 | 464,800 | — | — |
| 2023-08-01 | $6.85 | $6.85 | 177,200 | — | — |
| 2023-07-31 | $7.10 | $7.10 | 216,000 | — | — |
| 2023-07-28 | $7.02 | $7.02 | 147,500 | — | — |
| 2023-07-27 | $6.83 | $6.83 | 241,300 | — | — |
| 2023-07-26 | $6.75 | $6.75 | 120,900 | — | — |
| 2023-07-25 | $6.56 | $6.56 | 93,600 | — | — |
| 2023-07-24 | $6.78 | $6.78 | 141,500 | — | — |
| 2023-07-21 | $7.04 | $7.04 | 170,900 | — | — |
| 2023-07-20 | $7.02 | $7.02 | 139,700 | — | — |
| 2023-07-19 | $7.11 | $7.11 | 107,600 | — | — |
| 2023-07-18 | $7.21 | $7.21 | 106,400 | — | — |
| 2023-07-17 | $7.23 | $7.23 | 240,400 | — | — |
| 2023-07-14 | $7.02 | $7.02 | 181,400 | — | — |
| 2023-07-13 | $6.97 | $6.97 | 293,300 | — | — |
| 2023-07-12 | $7.00 | $7.00 | 232,500 | — | — |
| 2023-07-11 | $7.47 | $7.47 | 199,200 | — | — |
| 2023-07-10 | $7.35 | $7.35 | 155,700 | — | — |
| 2023-07-07 | $7.05 | $7.05 | 168,300 | — | — |
| 2023-07-06 | $7.50 | $7.50 | 256,600 | — | — |
| 2023-07-05 | $7.76 | $7.76 | 312,000 | — | — |
| 2023-07-03 | $7.39 | $7.39 | 186,800 | — | — |
| 2023-06-30 | $7.54 | $7.54 | 740,500 | — | — |
| 2023-06-29 | $6.85 | $6.85 | 791,500 | — | — |
| 2023-06-28 | $7.65 | $7.65 | 267,000 | — | — |
| 2023-06-27 | $7.80 | $7.80 | 307,300 | — | — |
| 2023-06-26 | $7.99 | $7.99 | 660,100 | — | — |
| 2023-06-23 | $8.98 | $8.98 | 4,357,500 | — | — |
| 2023-06-22 | $9.06 | $9.06 | 414,300 | — | — |
| 2023-06-21 | $9.11 | $9.11 | 387,800 | — | — |
| 2023-06-20 | $8.81 | $8.81 | 366,700 | — | — |
| 2023-06-16 | $8.47 | $8.47 | 582,100 | — | — |
| 2023-06-15 | $8.47 | $8.47 | 244,700 | — | — |
| 2023-06-14 | $8.54 | $8.54 | 405,900 | — | — |
| 2023-06-13 | $8.11 | $8.11 | 368,800 | — | — |
| 2023-06-12 | $7.21 | $7.21 | 225,200 | — | — |
| 2023-06-09 | $7.00 | $7.00 | 200,500 | — | — |
| 2023-06-08 | $6.94 | $6.94 | 135,700 | — | — |
| 2023-06-07 | $6.76 | $6.76 | 143,500 | — | — |
| 2023-06-06 | $6.50 | $6.50 | 157,400 | — | — |
| 2023-06-05 | $6.32 | $6.32 | 135,100 | — | — |
| 2023-06-02 | $6.27 | $6.27 | 211,500 | — | — |
| 2023-06-01 | $5.89 | $5.89 | 256,100 | — | — |
| 2023-05-31 | $5.82 | $5.82 | 356,300 | — | — |
| 2023-05-30 | $5.79 | $5.79 | 195,500 | — | — |
| 2023-05-26 | $6.35 | $6.35 | 196,300 | — | — |
| 2023-05-25 | $6.32 | $6.32 | 191,900 | — | — |
| 2023-05-24 | $6.91 | $6.91 | 233,800 | — | — |
| 2023-05-23 | $7.58 | $7.58 | 174,900 | — | — |
| 2023-05-22 | $7.49 | $7.49 | 338,600 | — | — |
| 2023-05-19 | $8.18 | $8.18 | 313,000 | — | — |
| 2023-05-18 | $7.87 | $7.87 | 192,500 | — | — |
| 2023-05-17 | $8.18 | $8.18 | 172,800 | — | — |
| 2023-05-16 | $8.29 | $8.29 | 165,100 | — | — |
| 2023-05-15 | $8.33 | $8.33 | 206,500 | — | — |
| 2023-05-12 | $8.02 | $8.02 | 130,500 | — | — |
| 2023-05-11 | $8.04 | $8.04 | 136,400 | — | — |
| 2023-05-10 | $8.38 | $8.38 | 188,600 | — | — |
| 2023-05-09 | $8.51 | $8.51 | 362,900 | — | — |
| 2023-05-08 | $8.03 | $8.03 | 854,400 | — | — |
| 2023-05-05 | $7.84 | $7.84 | 247,100 | — | — |
| 2023-05-04 | $7.37 | $7.37 | 186,100 | — | — |
| 2023-05-03 | $7.29 | $7.29 | 362,600 | — | — |
| 2023-05-02 | $6.72 | $6.72 | 179,200 | — | — |
| 2023-05-01 | $6.66 | $6.66 | 163,000 | — | — |
| 2023-04-28 | $6.40 | $6.40 | 175,400 | — | — |
| 2023-04-27 | $6.36 | $6.36 | 216,500 | — | — |
| 2023-04-26 | $7.18 | $7.18 | 190,000 | — | — |
| 2023-04-25 | $7.41 | $7.41 | 601,400 | — | — |
| 2023-04-24 | $7.34 | $7.34 | 277,600 | — | — |
| 2023-04-21 | $7.65 | $7.65 | 346,800 | — | — |
| 2023-04-20 | $7.21 | $7.21 | 225,000 | — | — |
| 2023-04-19 | $7.05 | $7.05 | 193,300 | — | — |
| 2023-04-18 | $7.20 | $7.20 | 215,800 | — | — |
| 2023-04-17 | $7.94 | $7.94 | 199,200 | — | — |
| 2023-04-14 | $8.01 | $8.01 | 218,600 | — | — |
| 2023-04-13 | $8.06 | $8.06 | 180,800 | — | — |
| 2023-04-12 | $7.99 | $7.99 | 157,500 | — | — |
| 2023-04-11 | $8.03 | $8.03 | 161,400 | — | — |
| 2023-04-10 | $8.04 | $8.04 | 181,400 | — | — |
| 2023-04-06 | $7.85 | $7.85 | 125,500 | — | — |
| 2023-04-05 | $7.65 | $7.65 | 182,000 | — | — |
| 2023-04-04 | $8.08 | $8.08 | 185,400 | — | — |
| 2023-04-03 | $8.44 | $8.44 | 295,600 | — | — |
| 2023-03-31 | $8.00 | $8.00 | 433,300 | — | — |
| 2023-03-30 | $7.65 | $7.65 | 222,700 | — | — |
| 2023-03-29 | $7.76 | $7.76 | 208,900 | — | — |
| 2023-03-28 | $7.36 | $7.36 | 255,900 | — | — |
| 2023-03-27 | $8.01 | $8.01 | 174,200 | — | — |
| 2023-03-24 | $7.81 | $7.81 | 215,200 | — | — |
| 2023-03-23 | $8.61 | $8.61 | 242,000 | — | — |
| 2023-03-22 | $9.15 | $9.15 | 233,900 | — | — |
| 2023-03-21 | $9.38 | $9.38 | 196,000 | — | — |
| 2023-03-20 | $9.13 | $9.13 | 133,800 | — | — |
| 2023-03-17 | $9.40 | $9.40 | 193,200 | — | — |
| 2023-03-16 | $9.99 | $9.99 | 170,700 | — | — |
| 2023-03-15 | $10.33 | $10.33 | 133,100 | — | — |
| 2023-03-14 | $10.29 | $10.29 | 236,000 | — | — |
| 2023-03-13 | $9.52 | $9.52 | 143,400 | — | — |
| 2023-03-10 | $9.13 | $9.13 | 368,700 | — | — |
| 2023-03-09 | $9.86 | $9.86 | 335,800 | — | — |
| 2023-03-08 | $9.98 | $9.98 | 327,700 | — | — |
| 2023-03-07 | $9.92 | $9.92 | 395,800 | — | — |
| 2023-03-06 | $9.31 | $9.31 | 189,300 | — | — |
| 2023-03-03 | $9.00 | $9.00 | 161,500 | — | — |
| 2023-03-02 | $8.89 | $8.89 | 223,500 | — | — |
| 2023-03-01 | $8.57 | $8.57 | 167,000 | — | — |
| 2023-02-28 | $8.58 | $8.58 | 212,800 | — | — |
| 2023-02-27 | $8.52 | $8.52 | 181,300 | — | — |
| 2023-02-24 | $8.40 | $8.40 | 171,200 | — | — |
| 2023-02-23 | $8.81 | $8.81 | 146,500 | — | — |
| 2023-02-22 | $9.12 | $9.12 | 125,900 | — | — |
| 2023-02-21 | $9.39 | $9.39 | 180,500 | — | — |
| 2023-02-17 | $9.77 | $9.77 | 117,300 | — | — |
| 2023-02-16 | $9.83 | $9.83 | 178,800 | — | — |
| 2023-02-15 | $9.95 | $9.95 | 126,200 | — | — |
| 2023-02-14 | $10.08 | $10.08 | 228,800 | — | — |
| 2023-02-13 | $10.00 | $10.00 | 207,700 | — | — |
| 2023-02-10 | $10.87 | $10.87 | 192,900 | — | — |
| 2023-02-09 | $11.51 | $11.51 | 137,000 | — | — |
| 2023-02-08 | $11.94 | $11.94 | 111,600 | — | — |
| 2023-02-07 | $12.53 | $12.53 | 162,000 | — | — |
| 2023-02-06 | $12.32 | $12.32 | 173,200 | — | — |
| 2023-02-03 | $12.47 | $12.47 | 182,200 | — | — |
| 2023-02-02 | $12.37 | $12.37 | 298,800 | — | — |
| 2023-02-01 | $12.23 | $12.23 | 265,900 | — | — |
| 2023-01-31 | $12.10 | $12.10 | 365,000 | — | — |
| 2023-01-30 | $12.18 | $12.18 | 214,200 | — | — |
| 2023-01-27 | $12.66 | $12.66 | 155,800 | — | — |
| 2023-01-26 | $12.52 | $12.52 | 157,100 | — | — |
| 2023-01-25 | $12.33 | $12.33 | 215,100 | — | — |
| 2023-01-24 | $12.72 | $12.72 | 373,900 | — | — |
| 2023-01-23 | $11.89 | $11.89 | 193,000 | — | — |
| 2023-01-20 | $11.58 | $11.58 | 362,700 | — | — |
| 2023-01-19 | $11.40 | $11.40 | 189,200 | — | — |
| 2023-01-18 | $11.08 | $11.08 | 240,300 | — | — |
| 2023-01-17 | $11.07 | $11.07 | 697,200 | — | — |
| 2023-01-13 | $12.04 | $12.04 | 482,900 | — | — |
| 2023-01-12 | $12.09 | $12.09 | 795,600 | — | — |
| 2023-01-11 | $10.16 | $10.16 | 483,600 | — | — |
| 2023-01-10 | $9.95 | $9.95 | 875,100 | — | — |
| 2023-01-09 | $9.49 | $9.49 | 411,400 | — | — |
| 2023-01-06 | $9.36 | $9.36 | 180,100 | — | — |
| 2023-01-05 | $9.40 | $9.40 | 258,900 | — | — |
| 2023-01-04 | $9.57 | $9.57 | 263,300 | — | — |
| 2023-01-03 | $9.58 | $9.58 | 320,700 | — | — |