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
- 2023-03-28 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 | $14.98 | $14.98 | 82,300 | — | — |
| 2023-12-28 | $14.88 | $14.88 | 129,800 | — | — |
| 2023-12-27 | $14.45 | $14.45 | 82,200 | — | — |
| 2023-12-26 | $13.96 | $13.96 | 22,900 | — | — |
| 2023-12-22 | $13.87 | $13.87 | 37,800 | — | — |
| 2023-12-21 | $13.75 | $13.75 | 40,800 | — | — |
| 2023-12-20 | $13.70 | $13.70 | 56,400 | — | — |
| 2023-12-19 | $13.92 | $13.92 | 68,400 | — | — |
| 2023-12-18 | $14.07 | $14.07 | 43,600 | — | — |
| 2023-12-15 | $14.24 | $14.24 | 247,100 | — | — |
| 2023-12-14 | $14.64 | $14.64 | 232,300 | — | — |
| 2023-12-13 | $13.92 | $13.92 | 132,000 | — | — |
| 2023-12-12 | $13.06 | $13.06 | 72,000 | — | — |
| 2023-12-11 | $13.07 | $13.07 | 69,000 | — | — |
| 2023-12-08 | $13.11 | $13.11 | 33,800 | — | — |
| 2023-12-07 | $13.10 | $13.10 | 92,400 | — | — |
| 2023-12-06 | $13.10 | $13.10 | 42,000 | — | — |
| 2023-12-05 | $13.24 | $13.24 | 39,300 | — | — |
| 2023-12-04 | $13.42 | $13.42 | 111,500 | — | — |
| 2023-12-01 | $13.47 | $13.47 | 98,300 | — | — |
| 2023-11-30 | $12.22 | $12.22 | 112,500 | — | — |
| 2023-11-29 | $12.29 | $12.29 | 40,500 | — | — |
| 2023-11-28 | $12.07 | $12.07 | 63,400 | — | — |
| 2023-11-27 | $12.23 | $12.23 | 48,100 | — | — |
| 2023-11-24 | $12.43 | $12.43 | 16,800 | — | — |
| 2023-11-22 | $12.25 | $12.25 | 57,100 | — | — |
| 2023-11-21 | $12.02 | $12.02 | 48,800 | — | — |
| 2023-11-20 | $12.23 | $12.23 | 26,400 | — | — |
| 2023-11-17 | $12.03 | $12.03 | 45,800 | — | — |
| 2023-11-16 | $12.09 | $12.09 | 35,700 | — | — |
| 2023-11-15 | $12.51 | $12.51 | 58,400 | — | — |
| 2023-11-14 | $12.50 | $12.50 | 110,600 | — | — |
| 2023-11-13 | $11.06 | $11.06 | 85,300 | — | — |
| 2023-11-10 | $11.28 | $11.28 | 70,600 | — | — |
| 2023-11-09 | $11.16 | $11.16 | 109,700 | — | — |
| 2023-11-08 | $11.47 | $11.47 | 94,000 | — | — |
| 2023-11-07 | $11.83 | $11.83 | 74,600 | — | — |
| 2023-11-06 | $12.18 | $12.18 | 53,100 | — | — |
| 2023-11-03 | $12.36 | $12.36 | 53,400 | — | — |
| 2023-11-02 | $11.58 | $11.58 | 137,100 | — | — |
| 2023-11-01 | $11.18 | $11.18 | 119,600 | — | — |
| 2023-10-31 | $11.45 | $11.45 | 39,200 | — | — |
| 2023-10-30 | $11.37 | $11.37 | 71,000 | — | — |
| 2023-10-27 | $10.80 | $10.80 | 47,900 | — | — |
| 2023-10-26 | $11.19 | $11.19 | 86,200 | — | — |
| 2023-10-25 | $10.96 | $10.96 | 32,900 | — | — |
| 2023-10-24 | $11.31 | $11.31 | 81,500 | — | — |
| 2023-10-23 | $11.10 | $11.10 | 102,900 | — | — |
| 2023-10-20 | $11.28 | $11.28 | 44,500 | — | — |
| 2023-10-19 | $11.47 | $11.47 | 40,900 | — | — |
| 2023-10-18 | $11.69 | $11.69 | 51,800 | — | — |
| 2023-10-17 | $12.19 | $12.19 | 73,700 | — | — |
| 2023-10-16 | $12.37 | $12.37 | 110,400 | — | — |
| 2023-10-13 | $12.00 | $12.00 | 46,400 | — | — |
| 2023-10-12 | $12.31 | $12.31 | 38,400 | — | — |
| 2023-10-11 | $12.72 | $12.72 | 38,200 | — | — |
| 2023-10-10 | $12.69 | $12.69 | 109,900 | — | — |
| 2023-10-09 | $12.22 | $12.22 | 72,200 | — | — |
| 2023-10-06 | $11.83 | $11.83 | 80,500 | — | — |
| 2023-10-05 | $11.86 | $11.86 | 101,900 | — | — |
| 2023-10-04 | $12.12 | $12.12 | 56,000 | — | — |
| 2023-10-03 | $11.91 | $11.91 | 89,900 | — | — |
| 2023-10-02 | $11.98 | $11.98 | 89,900 | — | — |
| 2023-09-29 | $12.52 | $12.52 | 25,300 | — | — |
| 2023-09-28 | $12.42 | $12.42 | 35,900 | — | — |
| 2023-09-27 | $12.47 | $12.47 | 57,200 | — | — |
| 2023-09-26 | $12.62 | $12.62 | 78,700 | — | — |
| 2023-09-25 | $12.69 | $12.69 | 130,500 | — | — |
| 2023-09-22 | $12.32 | $12.32 | 104,100 | — | — |
| 2023-09-21 | $12.13 | $12.13 | 90,900 | — | — |
| 2023-09-20 | $12.47 | $12.47 | 40,300 | — | — |
| 2023-09-19 | $12.29 | $12.29 | 192,900 | — | — |
| 2023-09-18 | $12.22 | $12.22 | 36,100 | — | — |
| 2023-09-15 | $12.45 | $12.45 | 285,800 | — | — |
| 2023-09-14 | $12.71 | $12.71 | 28,800 | — | — |
| 2023-09-13 | $12.49 | $12.49 | 73,600 | — | — |
| 2023-09-12 | $12.46 | $12.46 | 30,100 | — | — |
| 2023-09-11 | $12.39 | $12.39 | 101,400 | — | — |
| 2023-09-08 | $12.77 | $12.77 | 172,000 | — | — |
| 2023-09-07 | $12.98 | $12.98 | 43,900 | — | — |
| 2023-09-06 | $12.77 | $12.77 | 66,600 | — | — |
| 2023-09-05 | $12.81 | $12.81 | 80,100 | — | — |
| 2023-09-01 | $13.54 | $13.54 | 12,000 | — | — |
| 2023-08-31 | $13.62 | $13.62 | 25,100 | — | — |
| 2023-08-30 | $13.75 | $13.75 | 17,600 | — | — |
| 2023-08-29 | $13.76 | $13.76 | 22,700 | — | — |
| 2023-08-28 | $13.65 | $13.65 | 21,200 | — | — |
| 2023-08-25 | $13.57 | $13.57 | 42,500 | — | — |
| 2023-08-24 | $13.53 | $13.53 | 51,900 | — | — |
| 2023-08-23 | $13.73 | $13.73 | 29,300 | — | — |
| 2023-08-22 | $13.46 | $13.46 | 134,900 | — | — |
| 2023-08-21 | $13.35 | $13.35 | 30,800 | — | — |
| 2023-08-18 | $13.22 | $13.22 | 26,600 | — | — |
| 2023-08-17 | $13.21 | $13.21 | 27,900 | — | — |
| 2023-08-16 | $13.25 | $13.25 | 22,900 | — | — |
| 2023-08-15 | $13.45 | $13.45 | 27,100 | — | — |
| 2023-08-14 | $13.50 | $13.50 | 135,000 | — | — |
| 2023-08-11 | $13.66 | $13.66 | 66,600 | — | — |
| 2023-08-10 | $13.76 | $13.76 | 41,700 | — | — |
| 2023-08-09 | $13.60 | $13.60 | 97,200 | — | — |
| 2023-08-08 | $13.73 | $13.73 | 139,400 | — | — |
| 2023-08-07 | $14.99 | $14.99 | 16,800 | — | — |
| 2023-08-04 | $14.86 | $14.86 | 21,900 | — | — |
| 2023-08-03 | $15.04 | $15.04 | 27,800 | — | — |
| 2023-08-02 | $14.85 | $14.85 | 55,200 | — | — |
| 2023-08-01 | $15.32 | $15.32 | 34,400 | — | — |
| 2023-07-31 | $15.59 | $15.59 | 184,000 | — | — |
| 2023-07-28 | $15.55 | $15.55 | 26,000 | — | — |
| 2023-07-27 | $15.51 | $15.51 | 38,900 | — | — |
| 2023-07-26 | $15.77 | $15.77 | 41,100 | — | — |
| 2023-07-25 | $15.51 | $15.51 | 63,100 | — | — |
| 2023-07-24 | $15.29 | $15.29 | 20,700 | — | — |
| 2023-07-21 | $15.06 | $15.06 | 30,600 | — | — |
| 2023-07-20 | $15.00 | $15.00 | 41,600 | — | — |
| 2023-07-19 | $15.10 | $15.10 | 49,100 | — | — |
| 2023-07-18 | $14.75 | $14.75 | 31,800 | — | — |
| 2023-07-17 | $14.58 | $14.58 | 30,700 | — | — |
| 2023-07-14 | $15.10 | $15.10 | 35,600 | — | — |
| 2023-07-13 | $15.67 | $15.67 | 25,700 | — | — |
| 2023-07-12 | $15.74 | $15.74 | 36,400 | — | — |
| 2023-07-11 | $15.58 | $15.58 | 42,700 | — | — |
| 2023-07-10 | $15.30 | $15.30 | 45,200 | — | — |
| 2023-07-07 | $15.23 | $15.23 | 140,600 | — | — |
| 2023-07-06 | $14.92 | $14.92 | 118,300 | — | — |
| 2023-07-05 | $15.10 | $15.10 | 67,000 | — | — |
| 2023-07-03 | $15.07 | $15.07 | 39,300 | — | — |
| 2023-06-30 | $14.67 | $14.67 | 54,800 | — | — |
| 2023-06-29 | $14.35 | $14.35 | 107,200 | — | — |
| 2023-06-28 | $14.05 | $14.05 | 53,200 | — | — |
| 2023-06-27 | $13.96 | $13.96 | 80,700 | — | — |
| 2023-06-26 | $13.84 | $13.84 | 73,900 | — | — |
| 2023-06-23 | $13.34 | $13.34 | 221,300 | — | — |
| 2023-06-22 | $13.56 | $13.56 | 73,800 | — | — |
| 2023-06-21 | $13.89 | $13.89 | 127,700 | — | — |
| 2023-06-20 | $13.95 | $13.95 | 201,800 | — | — |
| 2023-06-16 | $14.03 | $14.03 | 217,300 | — | — |
| 2023-06-15 | $14.15 | $14.15 | 131,600 | — | — |
| 2023-06-14 | $14.21 | $14.21 | 189,600 | — | — |
| 2023-06-13 | $14.60 | $14.60 | 78,300 | — | — |
| 2023-06-12 | $15.03 | $15.03 | 87,000 | — | — |
| 2023-06-09 | $15.23 | $15.23 | 65,500 | — | — |
| 2023-06-08 | $15.49 | $15.49 | 35,000 | — | — |
| 2023-06-07 | $15.65 | $15.65 | 70,900 | — | — |
| 2023-06-06 | $15.14 | $15.14 | 67,000 | — | — |
| 2023-06-05 | $15.03 | $15.03 | 76,900 | — | — |
| 2023-06-02 | $16.10 | $16.10 | 41,200 | — | — |
| 2023-06-01 | $15.59 | $15.59 | 43,100 | — | — |
| 2023-05-31 | $15.50 | $15.50 | 125,500 | — | — |
| 2023-05-30 | $15.38 | $15.38 | 57,200 | — | — |
| 2023-05-26 | $15.03 | $15.03 | 54,600 | — | — |
| 2023-05-25 | $14.81 | $14.81 | 149,400 | — | — |
| 2023-05-24 | $15.29 | $15.29 | 72,600 | — | — |
| 2023-05-23 | $16.01 | $16.01 | 138,800 | — | — |
| 2023-05-22 | $16.32 | $16.32 | 495,200 | — | — |
| 2023-05-19 | $16.29 | $16.29 | 31,200 | — | — |
| 2023-05-18 | $16.43 | $16.43 | 22,200 | — | — |
| 2023-05-17 | $16.50 | $16.50 | 60,300 | — | — |
| 2023-05-16 | $16.30 | $16.30 | 96,800 | — | — |
| 2023-05-15 | $16.87 | $16.87 | 93,900 | — | — |
| 2023-05-12 | $16.71 | $16.71 | 45,700 | — | — |
| 2023-05-11 | $16.71 | $16.71 | 70,200 | — | — |
| 2023-05-10 | $16.71 | $16.71 | 40,600 | — | — |
| 2023-05-09 | $16.57 | $16.57 | 70,900 | — | — |
| 2023-05-08 | $16.60 | $16.60 | 26,100 | — | — |
| 2023-05-05 | $16.49 | $16.49 | 126,100 | — | — |
| 2023-05-04 | $16.04 | $16.04 | 98,900 | — | — |
| 2023-05-03 | $15.62 | $15.62 | 101,200 | — | — |
| 2023-05-02 | $15.49 | $15.49 | 100,400 | — | — |
| 2023-05-01 | $15.69 | $15.69 | 94,100 | — | — |
| 2023-04-28 | $16.14 | $16.14 | 68,900 | — | — |
| 2023-04-27 | $16.13 | $16.13 | 59,100 | — | — |
| 2023-04-26 | $15.93 | $15.93 | 69,600 | — | — |
| 2023-04-25 | $16.45 | $16.45 | 159,200 | — | — |
| 2023-04-24 | $17.13 | $17.13 | 87,000 | — | — |
| 2023-04-21 | $16.93 | $16.93 | 142,600 | — | — |
| 2023-04-20 | $16.90 | $16.90 | 92,600 | — | — |
| 2023-04-19 | $17.15 | $17.15 | 150,300 | — | — |
| 2023-04-18 | $17.05 | $17.05 | 151,300 | — | — |
| 2023-04-17 | $17.00 | $17.00 | 231,800 | — | — |
| 2023-04-14 | $15.87 | $15.87 | 730,100 | — | — |
| 2023-04-13 | $16.57 | $16.57 | 336,800 | — | — |
| 2023-04-12 | $17.01 | $17.01 | 290,700 | — | — |
| 2023-04-11 | $17.60 | $17.60 | 366,100 | — | — |
| 2023-04-10 | $17.76 | $17.76 | 614,100 | — | — |
| 2023-04-06 | $17.73 | $17.73 | 538,500 | — | — |
| 2023-04-05 | $17.13 | $17.13 | 719,000 | — | — |
| 2023-04-04 | $18.10 | $18.10 | 519,500 | — | — |
| 2023-04-03 | $18.30 | $18.30 | 659,400 | — | — |
| 2023-03-31 | $17.39 | $17.39 | 4,507,100 | — | — |
| 2023-03-30 | $20.79 | $20.79 | 64,400 | — | — |
| 2023-03-29 | $19.55 | $19.55 | 8,100 | — | — |
| 2023-03-28 | $20.00 | $20.00 | 31,000 | — | — |