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
- 2021-06-11 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 | $13.07 | $13.07 | 299,900 | — | — |
| 2023-12-28 | $13.43 | $13.43 | 343,100 | — | — |
| 2023-12-27 | $12.80 | $12.80 | 145,100 | — | — |
| 2023-12-26 | $12.50 | $12.50 | 135,300 | — | — |
| 2023-12-22 | $12.58 | $12.58 | 101,300 | — | — |
| 2023-12-21 | $12.29 | $12.29 | 121,200 | — | — |
| 2023-12-20 | $12.01 | $12.01 | 269,500 | — | — |
| 2023-12-19 | $12.40 | $12.40 | 363,400 | — | — |
| 2023-12-18 | $12.05 | $12.05 | 290,900 | — | — |
| 2023-12-15 | $12.61 | $12.61 | 514,400 | — | — |
| 2023-12-14 | $12.56 | $12.56 | 498,100 | — | — |
| 2023-12-13 | $12.48 | $12.48 | 271,300 | — | — |
| 2023-12-12 | $12.06 | $12.06 | 253,500 | — | — |
| 2023-12-11 | $12.36 | $12.36 | 168,200 | — | — |
| 2023-12-08 | $12.42 | $12.42 | 208,300 | — | — |
| 2023-12-07 | $12.67 | $12.67 | 321,300 | — | — |
| 2023-12-06 | $12.16 | $12.16 | 202,600 | — | — |
| 2023-12-05 | $12.45 | $12.45 | 244,800 | — | — |
| 2023-12-04 | $12.78 | $12.78 | 339,400 | — | — |
| 2023-12-01 | $12.38 | $12.38 | 413,100 | — | — |
| 2023-11-30 | $12.02 | $12.02 | 412,800 | — | — |
| 2023-11-29 | $11.95 | $11.95 | 280,200 | — | — |
| 2023-11-28 | $12.00 | $12.00 | 405,300 | — | — |
| 2023-11-27 | $12.09 | $12.09 | 283,500 | — | — |
| 2023-11-24 | $12.37 | $12.37 | 140,100 | — | — |
| 2023-11-22 | $12.22 | $12.22 | 529,900 | — | — |
| 2023-11-21 | $12.14 | $12.14 | 454,300 | — | — |
| 2023-11-20 | $12.52 | $12.52 | 525,400 | — | — |
| 2023-11-17 | $12.69 | $12.69 | 293,200 | — | — |
| 2023-11-16 | $12.74 | $12.74 | 338,600 | — | — |
| 2023-11-15 | $12.70 | $12.70 | 468,000 | — | — |
| 2023-11-14 | $13.19 | $13.19 | 454,100 | — | — |
| 2023-11-13 | $12.66 | $12.66 | 354,800 | — | — |
| 2023-11-10 | $12.66 | $12.66 | 430,900 | — | — |
| 2023-11-09 | $12.89 | $12.89 | 858,600 | — | — |
| 2023-11-08 | $12.76 | $12.76 | 1,204,000 | — | — |
| 2023-11-07 | $12.10 | $12.10 | 1,542,100 | — | — |
| 2023-11-06 | $10.26 | $10.26 | 613,500 | — | — |
| 2023-11-03 | $10.11 | $10.11 | 648,800 | — | — |
| 2023-11-02 | $9.72 | $9.72 | 448,700 | — | — |
| 2023-11-01 | $9.30 | $9.30 | 251,300 | — | — |
| 2023-10-31 | $9.28 | $9.28 | 535,200 | — | — |
| 2023-10-30 | $9.12 | $9.12 | 217,900 | — | — |
| 2023-10-27 | $8.73 | $8.73 | 263,100 | — | — |
| 2023-10-26 | $8.81 | $8.81 | 239,100 | — | — |
| 2023-10-25 | $8.59 | $8.59 | 321,600 | — | — |
| 2023-10-24 | $8.55 | $8.55 | 545,500 | — | — |
| 2023-10-23 | $8.63 | $8.63 | 225,900 | — | — |
| 2023-10-20 | $8.91 | $8.91 | 566,100 | — | — |
| 2023-10-19 | $8.76 | $8.76 | 493,200 | — | — |
| 2023-10-18 | $8.61 | $8.61 | 257,500 | — | — |
| 2023-10-17 | $9.09 | $9.09 | 347,600 | — | — |
| 2023-10-16 | $8.85 | $8.85 | 632,300 | — | — |
| 2023-10-13 | $8.18 | $8.18 | 693,100 | — | — |
| 2023-10-12 | $8.33 | $8.33 | 563,900 | — | — |
| 2023-10-11 | $8.94 | $8.94 | 519,500 | — | — |
| 2023-10-10 | $9.15 | $9.15 | 612,200 | — | — |
| 2023-10-09 | $9.14 | $9.14 | 1,635,700 | — | — |
| 2023-10-06 | $9.09 | $9.09 | 249,600 | — | — |
| 2023-10-05 | $9.33 | $9.33 | 151,900 | — | — |
| 2023-10-04 | $9.38 | $9.38 | 146,900 | — | — |
| 2023-10-03 | $9.64 | $9.64 | 207,200 | — | — |
| 2023-10-02 | $9.73 | $9.73 | 290,300 | — | — |
| 2023-09-29 | $10.38 | $10.38 | 557,900 | — | — |
| 2023-09-28 | $10.09 | $10.09 | 348,400 | — | — |
| 2023-09-27 | $10.06 | $10.06 | 205,700 | — | — |
| 2023-09-26 | $9.92 | $9.92 | 297,700 | — | — |
| 2023-09-25 | $10.05 | $10.05 | 288,800 | — | — |
| 2023-09-22 | $9.74 | $9.74 | 351,100 | — | — |
| 2023-09-21 | $9.50 | $9.50 | 316,300 | — | — |
| 2023-09-20 | $9.74 | $9.74 | 521,900 | — | — |
| 2023-09-19 | $9.58 | $9.58 | 923,800 | — | — |
| 2023-09-18 | $9.13 | $9.13 | 1,129,900 | — | — |
| 2023-09-15 | $9.26 | $9.26 | 431,700 | — | — |
| 2023-09-14 | $9.49 | $9.49 | 318,000 | — | — |
| 2023-09-13 | $9.26 | $9.26 | 447,200 | — | — |
| 2023-09-12 | $9.42 | $9.42 | 253,300 | — | — |
| 2023-09-11 | $9.51 | $9.51 | 374,300 | — | — |
| 2023-09-08 | $9.61 | $9.61 | 386,600 | — | — |
| 2023-09-07 | $9.38 | $9.38 | 316,000 | — | — |
| 2023-09-06 | $9.60 | $9.60 | 278,200 | — | — |
| 2023-09-05 | $9.77 | $9.77 | 277,900 | — | — |
| 2023-09-01 | $10.06 | $10.06 | 217,700 | — | — |
| 2023-08-31 | $9.90 | $9.90 | 226,600 | — | — |
| 2023-08-30 | $10.09 | $10.09 | 276,500 | — | — |
| 2023-08-29 | $10.03 | $10.03 | 362,500 | — | — |
| 2023-08-28 | $9.79 | $9.79 | 243,500 | — | — |
| 2023-08-25 | $9.93 | $9.93 | 474,600 | — | — |
| 2023-08-24 | $9.72 | $9.72 | 585,700 | — | — |
| 2023-08-23 | $10.09 | $10.09 | 636,100 | — | — |
| 2023-08-22 | $10.03 | $10.03 | 896,500 | — | — |
| 2023-08-21 | $9.72 | $9.72 | 1,609,800 | — | — |
| 2023-08-18 | $9.35 | $9.35 | 1,337,800 | — | — |
| 2023-08-17 | $9.60 | $9.60 | 666,300 | — | — |
| 2023-08-16 | $9.87 | $9.87 | 1,338,800 | — | — |
| 2023-08-15 | $10.24 | $10.24 | 500,900 | — | — |
| 2023-08-14 | $10.64 | $10.64 | 587,400 | — | — |
| 2023-08-11 | $9.96 | $9.96 | 734,800 | — | — |
| 2023-08-10 | $10.20 | $10.20 | 1,987,300 | — | — |
| 2023-08-09 | $11.98 | $11.98 | 949,900 | — | — |
| 2023-08-08 | $12.31 | $12.31 | 739,900 | — | — |
| 2023-08-07 | $12.20 | $12.20 | 736,300 | — | — |
| 2023-08-04 | $12.30 | $12.30 | 500,600 | — | — |
| 2023-08-03 | $12.59 | $12.59 | 1,006,900 | — | — |
| 2023-08-02 | $11.81 | $11.81 | 299,400 | — | — |
| 2023-08-01 | $12.20 | $12.20 | 579,300 | — | — |
| 2023-07-31 | $12.06 | $12.06 | 302,100 | — | — |
| 2023-07-28 | $12.03 | $12.03 | 439,000 | — | — |
| 2023-07-27 | $11.72 | $11.72 | 853,500 | — | — |
| 2023-07-26 | $11.99 | $11.99 | 367,100 | — | — |
| 2023-07-25 | $11.86 | $11.86 | 342,700 | — | — |
| 2023-07-24 | $11.96 | $11.96 | 233,300 | — | — |
| 2023-07-21 | $11.89 | $11.89 | 290,000 | — | — |
| 2023-07-20 | $11.93 | $11.93 | 304,100 | — | — |
| 2023-07-19 | $12.46 | $12.46 | 363,100 | — | — |
| 2023-07-18 | $12.20 | $12.20 | 241,200 | — | — |
| 2023-07-17 | $12.13 | $12.13 | 331,200 | — | — |
| 2023-07-14 | $12.00 | $12.00 | 587,100 | — | — |
| 2023-07-13 | $13.31 | $13.31 | 360,400 | — | — |
| 2023-07-12 | $12.44 | $12.44 | 300,100 | — | — |
| 2023-07-11 | $12.46 | $12.46 | 446,200 | — | — |
| 2023-07-10 | $12.14 | $12.14 | 461,000 | — | — |
| 2023-07-07 | $11.62 | $11.62 | 583,700 | — | — |
| 2023-07-06 | $10.73 | $10.73 | 484,700 | — | — |
| 2023-07-05 | $11.05 | $11.05 | 397,500 | — | — |
| 2023-07-03 | $11.35 | $11.35 | 447,700 | — | — |
| 2023-06-30 | $11.32 | $11.32 | 1,093,600 | — | — |
| 2023-06-29 | $11.39 | $11.39 | 3,210,200 | — | — |
| 2023-06-28 | $10.92 | $10.92 | 896,300 | — | — |
| 2023-06-27 | $11.35 | $11.35 | 1,005,100 | — | — |
| 2023-06-26 | $11.24 | $11.24 | 228,600 | — | — |
| 2023-06-23 | $11.12 | $11.12 | 353,500 | — | — |
| 2023-06-22 | $11.40 | $11.40 | 307,800 | — | — |
| 2023-06-21 | $11.32 | $11.32 | 431,700 | — | — |
| 2023-06-20 | $11.67 | $11.67 | 492,100 | — | — |
| 2023-06-16 | $11.36 | $11.36 | 481,200 | — | — |
| 2023-06-15 | $11.38 | $11.38 | 1,208,600 | — | — |
| 2023-06-14 | $11.57 | $11.57 | 430,700 | — | — |
| 2023-06-13 | $11.93 | $11.93 | 487,000 | — | — |
| 2023-06-12 | $12.06 | $12.06 | 606,900 | — | — |
| 2023-06-09 | $12.08 | $12.08 | 618,700 | — | — |
| 2023-06-08 | $12.02 | $12.02 | 376,200 | — | — |
| 2023-06-07 | $11.84 | $11.84 | 521,600 | — | — |
| 2023-06-06 | $11.90 | $11.90 | 590,400 | — | — |
| 2023-06-05 | $11.51 | $11.51 | 1,023,400 | — | — |
| 2023-06-02 | $11.53 | $11.53 | 766,000 | — | — |
| 2023-06-01 | $11.57 | $11.57 | 858,100 | — | — |
| 2023-05-31 | $10.85 | $10.85 | 1,505,000 | — | — |
| 2023-05-30 | $10.65 | $10.65 | 386,700 | — | — |
| 2023-05-26 | $11.15 | $11.15 | 548,600 | — | — |
| 2023-05-25 | $11.30 | $11.30 | 227,400 | — | — |
| 2023-05-24 | $11.29 | $11.29 | 291,700 | — | — |
| 2023-05-23 | $11.58 | $11.58 | 327,500 | — | — |
| 2023-05-22 | $11.84 | $11.84 | 370,000 | — | — |
| 2023-05-19 | $11.31 | $11.31 | 318,900 | — | — |
| 2023-05-18 | $11.49 | $11.49 | 333,100 | — | — |
| 2023-05-17 | $11.19 | $11.19 | 362,000 | — | — |
| 2023-05-16 | $10.95 | $10.95 | 592,000 | — | — |
| 2023-05-15 | $11.45 | $11.45 | 398,100 | — | — |
| 2023-05-12 | $11.02 | $11.02 | 360,200 | — | — |
| 2023-05-11 | $11.33 | $11.33 | 758,300 | — | — |
| 2023-05-10 | $11.18 | $11.18 | 1,380,200 | — | — |
| 2023-05-09 | $11.90 | $11.90 | 2,556,500 | — | — |
| 2023-05-08 | $12.23 | $12.23 | 1,056,800 | — | — |
| 2023-05-05 | $11.83 | $11.83 | 613,100 | — | — |
| 2023-05-04 | $11.72 | $11.72 | 1,244,700 | — | — |
| 2023-05-03 | $12.07 | $12.07 | 898,800 | — | — |
| 2023-05-02 | $12.45 | $12.45 | 1,095,900 | — | — |
| 2023-05-01 | $13.45 | $13.45 | 301,200 | — | — |
| 2023-04-28 | $13.46 | $13.46 | 440,400 | — | — |
| 2023-04-27 | $12.64 | $12.64 | 604,900 | — | — |
| 2023-04-26 | $12.38 | $12.38 | 361,300 | — | — |
| 2023-04-25 | $12.43 | $12.43 | 316,500 | — | — |
| 2023-04-24 | $12.77 | $12.77 | 211,900 | — | — |
| 2023-04-21 | $13.05 | $13.05 | 385,400 | — | — |
| 2023-04-20 | $13.45 | $13.45 | 166,600 | — | — |
| 2023-04-19 | $13.83 | $13.83 | 223,100 | — | — |
| 2023-04-18 | $14.20 | $14.20 | 184,800 | — | — |
| 2023-04-17 | $14.32 | $14.32 | 214,200 | — | — |
| 2023-04-14 | $14.51 | $14.51 | 521,300 | — | — |
| 2023-04-13 | $14.50 | $14.50 | 334,200 | — | — |
| 2023-04-12 | $14.54 | $14.54 | 485,900 | — | — |
| 2023-04-11 | $13.86 | $13.86 | 233,900 | — | — |
| 2023-04-10 | $13.48 | $13.48 | 298,300 | — | — |
| 2023-04-06 | $13.23 | $13.23 | 263,400 | — | — |
| 2023-04-05 | $13.10 | $13.10 | 504,400 | — | — |
| 2023-04-04 | $13.64 | $13.64 | 483,200 | — | — |
| 2023-04-03 | $14.15 | $14.15 | 802,200 | — | — |
| 2023-03-31 | $14.44 | $14.44 | 307,700 | — | — |
| 2023-03-30 | $14.51 | $14.51 | 300,500 | — | — |
| 2023-03-29 | $14.60 | $14.60 | 730,100 | — | — |
| 2023-03-28 | $14.49 | $14.49 | 380,800 | — | — |
| 2023-03-27 | $14.85 | $14.85 | 307,700 | — | — |
| 2023-03-24 | $14.30 | $14.30 | 373,000 | — | — |
| 2023-03-23 | $14.25 | $14.25 | 349,400 | — | — |
| 2023-03-22 | $13.86 | $13.86 | 238,900 | — | — |
| 2023-03-21 | $14.75 | $14.75 | 388,500 | — | — |
| 2023-03-20 | $14.20 | $14.20 | 292,100 | — | — |
| 2023-03-17 | $14.15 | $14.15 | 688,800 | — | — |
| 2023-03-16 | $14.41 | $14.41 | 1,425,900 | — | — |
| 2023-03-15 | $14.43 | $14.43 | 384,000 | — | — |
| 2023-03-14 | $15.05 | $15.05 | 623,200 | — | — |
| 2023-03-13 | $15.78 | $15.78 | 298,300 | — | — |
| 2023-03-10 | $16.60 | $16.60 | 360,800 | — | — |
| 2023-03-09 | $17.71 | $17.71 | 269,100 | — | — |
| 2023-03-08 | $17.81 | $17.81 | 188,900 | — | — |
| 2023-03-07 | $17.89 | $17.89 | 245,200 | — | — |
| 2023-03-06 | $18.13 | $18.13 | 224,200 | — | — |
| 2023-03-03 | $18.26 | $18.26 | 307,000 | — | — |
| 2023-03-02 | $17.85 | $17.85 | 400,100 | — | — |
| 2023-03-01 | $18.04 | $18.04 | 430,400 | — | — |
| 2023-02-28 | $17.21 | $17.20 | 2,451,000 | — | — |
| 2023-02-27 | $20.74 | $20.74 | 771,500 | — | — |
| 2023-02-24 | $20.72 | $20.72 | 441,100 | — | — |
| 2023-02-23 | $20.94 | $20.94 | 724,100 | — | — |
| 2023-02-22 | $19.50 | $19.50 | 427,500 | — | — |
| 2023-02-21 | $18.91 | $18.91 | 360,400 | — | — |
| 2023-02-17 | $19.56 | $19.56 | 206,300 | — | — |
| 2023-02-16 | $19.32 | $19.32 | 195,100 | — | — |
| 2023-02-15 | $19.98 | $19.98 | 223,400 | — | — |
| 2023-02-14 | $19.11 | $19.11 | 216,900 | — | — |
| 2023-02-13 | $19.14 | $19.14 | 146,500 | — | — |
| 2023-02-10 | $18.41 | $18.41 | 138,100 | — | — |
| 2023-02-09 | $18.72 | $18.72 | 325,900 | — | — |
| 2023-02-08 | $19.43 | $19.43 | 181,300 | — | — |
| 2023-02-07 | $19.10 | $19.10 | 185,200 | — | — |
| 2023-02-06 | $18.63 | $18.63 | 180,700 | — | — |
| 2023-02-03 | $19.10 | $19.10 | 151,600 | — | — |
| 2023-02-02 | $20.04 | $20.04 | 390,900 | — | — |
| 2023-02-01 | $19.48 | $19.48 | 286,200 | — | — |
| 2023-01-31 | $18.65 | $18.65 | 275,700 | — | — |
| 2023-01-30 | $17.86 | $17.86 | 339,500 | — | — |
| 2023-01-27 | $18.00 | $18.00 | 327,900 | — | — |
| 2023-01-26 | $17.78 | $17.78 | 468,400 | — | — |
| 2023-01-25 | $17.54 | $17.54 | 169,700 | — | — |
| 2023-01-24 | $17.68 | $17.68 | 486,400 | — | — |
| 2023-01-23 | $18.38 | $18.38 | 257,000 | — | — |
| 2023-01-20 | $18.39 | $18.39 | 167,800 | — | — |
| 2023-01-19 | $17.73 | $17.73 | 231,700 | — | — |
| 2023-01-18 | $18.07 | $18.07 | 262,700 | — | — |
| 2023-01-17 | $17.71 | $17.71 | 184,600 | — | — |
| 2023-01-13 | $17.67 | $17.67 | 189,800 | — | — |
| 2023-01-12 | $17.50 | $17.50 | 277,300 | — | — |
| 2023-01-11 | $16.29 | $16.29 | 194,800 | — | — |
| 2023-01-10 | $16.25 | $16.25 | 186,400 | — | — |
| 2023-01-09 | $16.81 | $16.81 | 195,900 | — | — |
| 2023-01-06 | $16.73 | $16.73 | 206,300 | — | — |
| 2023-01-05 | $17.05 | $17.05 | 170,800 | — | — |
| 2023-01-04 | $17.81 | $17.81 | 233,600 | — | — |
| 2023-01-03 | $17.32 | $17.32 | 483,300 | — | — |