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
- 2018-03-12 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 | $9.73 | $9.73 | 462,700 | — | — |
| 2023-12-28 | $9.77 | $9.77 | 445,800 | — | — |
| 2023-12-27 | $9.82 | $9.82 | 402,000 | — | — |
| 2023-12-26 | $9.75 | $9.75 | 919,700 | — | — |
| 2023-12-22 | $9.40 | $9.40 | 477,000 | — | — |
| 2023-12-21 | $9.19 | $9.19 | 516,300 | — | — |
| 2023-12-20 | $9.12 | $9.12 | 794,400 | — | — |
| 2023-12-19 | $9.21 | $9.21 | 1,338,200 | — | — |
| 2023-12-18 | $9.28 | $9.28 | 1,207,100 | — | — |
| 2023-12-15 | $9.04 | $9.04 | 1,735,700 | — | — |
| 2023-12-14 | $9.37 | $9.37 | 1,470,300 | — | — |
| 2023-12-13 | $9.91 | $9.91 | 2,279,800 | — | — |
| 2023-12-12 | $10.96 | $10.96 | 634,500 | — | — |
| 2023-12-11 | $10.88 | $10.88 | 355,300 | — | — |
| 2023-12-08 | $10.89 | $10.89 | 512,000 | — | — |
| 2023-12-07 | $10.78 | $10.78 | 590,500 | — | — |
| 2023-12-06 | $10.78 | $10.78 | 605,700 | — | — |
| 2023-12-05 | $10.89 | $10.89 | 739,100 | — | — |
| 2023-12-04 | $10.92 | $10.92 | 462,700 | — | — |
| 2023-12-01 | $11.18 | $11.18 | 530,200 | — | — |
| 2023-11-30 | $10.91 | $10.91 | 488,000 | — | — |
| 2023-11-29 | $10.99 | $10.99 | 924,600 | — | — |
| 2023-11-28 | $10.87 | $10.87 | 299,900 | — | — |
| 2023-11-27 | $10.92 | $10.92 | 583,200 | — | — |
| 2023-11-24 | $10.97 | $10.97 | 303,500 | — | — |
| 2023-11-22 | $11.00 | $11.00 | 480,200 | — | — |
| 2023-11-21 | $11.23 | $11.23 | 918,300 | — | — |
| 2023-11-20 | $11.47 | $11.47 | 592,900 | — | — |
| 2023-11-17 | $11.53 | $11.53 | 1,446,000 | — | — |
| 2023-11-16 | $10.95 | $10.95 | 1,343,800 | — | — |
| 2023-11-15 | $11.31 | $11.31 | 1,036,300 | — | — |
| 2023-11-14 | $11.31 | $11.31 | 1,120,300 | — | — |
| 2023-11-13 | $11.44 | $11.44 | 1,211,000 | — | — |
| 2023-11-10 | $11.44 | $11.44 | 1,886,800 | — | — |
| 2023-11-09 | $12.13 | $12.13 | 2,453,200 | — | — |
| 2023-11-08 | $14.59 | $14.59 | 3,415,800 | — | — |
| 2023-11-07 | $12.58 | $12.58 | 975,400 | — | — |
| 2023-11-06 | $12.70 | $12.70 | 1,635,700 | — | — |
| 2023-11-03 | $13.65 | $13.65 | 824,700 | — | — |
| 2023-11-02 | $14.18 | $14.18 | 432,400 | — | — |
| 2023-11-01 | $14.19 | $14.19 | 399,900 | — | — |
| 2023-10-31 | $13.73 | $13.73 | 399,700 | — | — |
| 2023-10-30 | $14.07 | $14.07 | 344,300 | — | — |
| 2023-10-27 | $14.20 | $14.20 | 344,200 | — | — |
| 2023-10-26 | $14.17 | $14.17 | 438,700 | — | — |
| 2023-10-25 | $14.40 | $14.40 | 494,400 | — | — |
| 2023-10-24 | $14.38 | $14.38 | 393,900 | — | — |
| 2023-10-23 | $14.31 | $14.31 | 532,000 | — | — |
| 2023-10-20 | $13.99 | $13.99 | 458,700 | — | — |
| 2023-10-19 | $14.18 | $14.18 | 444,700 | — | — |
| 2023-10-18 | $14.51 | $14.51 | 326,000 | — | — |
| 2023-10-17 | $14.72 | $14.72 | 383,700 | — | — |
| 2023-10-16 | $14.65 | $14.65 | 509,000 | — | — |
| 2023-10-13 | $14.94 | $14.94 | 642,200 | — | — |
| 2023-10-12 | $15.40 | $15.40 | 688,900 | — | — |
| 2023-10-11 | $16.15 | $16.15 | 257,600 | — | — |
| 2023-10-10 | $16.36 | $16.36 | 855,300 | — | — |
| 2023-10-09 | $15.67 | $15.67 | 463,500 | — | — |
| 2023-10-06 | $15.62 | $15.62 | 520,300 | — | — |
| 2023-10-05 | $15.81 | $15.81 | 458,900 | — | — |
| 2023-10-04 | $15.45 | $15.45 | 479,900 | — | — |
| 2023-10-03 | $15.50 | $15.50 | 769,700 | — | — |
| 2023-10-02 | $15.76 | $15.76 | 682,700 | — | — |
| 2023-09-29 | $15.88 | $15.88 | 701,000 | — | — |
| 2023-09-28 | $15.12 | $15.12 | 469,200 | — | — |
| 2023-09-27 | $14.92 | $14.92 | 389,100 | — | — |
| 2023-09-26 | $14.54 | $14.54 | 524,600 | — | — |
| 2023-09-25 | $15.04 | $15.04 | 432,900 | — | — |
| 2023-09-22 | $14.73 | $14.73 | 399,200 | — | — |
| 2023-09-21 | $14.27 | $14.27 | 321,600 | — | — |
| 2023-09-20 | $14.65 | $14.65 | 597,700 | — | — |
| 2023-09-19 | $13.82 | $13.82 | 613,100 | — | — |
| 2023-09-18 | $14.10 | $14.10 | 617,800 | — | — |
| 2023-09-15 | $13.95 | $13.95 | 1,186,600 | — | — |
| 2023-09-14 | $14.26 | $14.26 | 1,232,500 | — | — |
| 2023-09-13 | $15.10 | $15.10 | 920,400 | — | — |
| 2023-09-12 | $16.08 | $16.08 | 509,500 | — | — |
| 2023-09-11 | $15.38 | $15.38 | 294,200 | — | — |
| 2023-09-08 | $15.40 | $15.40 | 304,700 | — | — |
| 2023-09-07 | $15.34 | $15.34 | 291,800 | — | — |
| 2023-09-06 | $15.54 | $15.54 | 587,200 | — | — |
| 2023-09-05 | $15.84 | $15.84 | 311,500 | — | — |
| 2023-09-01 | $15.98 | $15.98 | 579,600 | — | — |
| 2023-08-31 | $15.90 | $15.90 | 472,400 | — | — |
| 2023-08-30 | $15.99 | $15.99 | 699,100 | — | — |
| 2023-08-29 | $15.41 | $15.41 | 394,400 | — | — |
| 2023-08-28 | $15.51 | $15.51 | 524,800 | — | — |
| 2023-08-25 | $15.46 | $15.46 | 256,200 | — | — |
| 2023-08-24 | $15.45 | $15.45 | 303,100 | — | — |
| 2023-08-23 | $15.16 | $15.16 | 354,500 | — | — |
| 2023-08-22 | $15.45 | $15.45 | 365,900 | — | — |
| 2023-08-21 | $15.39 | $15.39 | 688,300 | — | — |
| 2023-08-18 | $15.41 | $15.41 | 759,700 | — | — |
| 2023-08-17 | $14.73 | $14.73 | 734,900 | — | — |
| 2023-08-16 | $14.13 | $14.13 | 350,800 | — | — |
| 2023-08-15 | $14.14 | $14.14 | 290,400 | — | — |
| 2023-08-14 | $14.34 | $14.34 | 429,800 | — | — |
| 2023-08-11 | $13.94 | $13.94 | 533,900 | — | — |
| 2023-08-10 | $13.61 | $13.61 | 575,500 | — | — |
| 2023-08-09 | $14.39 | $14.39 | 1,150,000 | — | — |
| 2023-08-08 | $12.63 | $12.63 | 777,800 | — | — |
| 2023-08-07 | $13.19 | $13.19 | 448,300 | — | — |
| 2023-08-04 | $12.90 | $12.90 | 320,600 | — | — |
| 2023-08-03 | $12.82 | $12.82 | 262,900 | — | — |
| 2023-08-02 | $12.84 | $12.84 | 385,400 | — | — |
| 2023-08-01 | $12.59 | $12.59 | 203,500 | — | — |
| 2023-07-31 | $12.77 | $12.77 | 314,900 | — | — |
| 2023-07-28 | $12.70 | $12.70 | 254,100 | — | — |
| 2023-07-27 | $12.63 | $12.63 | 225,300 | — | — |
| 2023-07-26 | $12.65 | $12.65 | 222,800 | — | — |
| 2023-07-25 | $12.84 | $12.84 | 303,400 | — | — |
| 2023-07-24 | $12.69 | $12.69 | 474,900 | — | — |
| 2023-07-21 | $13.08 | $13.08 | 361,000 | — | — |
| 2023-07-20 | $13.15 | $13.15 | 536,000 | — | — |
| 2023-07-19 | $12.44 | $12.44 | 766,200 | — | — |
| 2023-07-18 | $12.27 | $12.27 | 625,200 | — | — |
| 2023-07-17 | $12.69 | $12.69 | 282,100 | — | — |
| 2023-07-14 | $12.72 | $12.72 | 338,500 | — | — |
| 2023-07-13 | $12.94 | $12.94 | 338,600 | — | — |
| 2023-07-12 | $13.05 | $13.05 | 383,400 | — | — |
| 2023-07-11 | $13.07 | $13.07 | 424,700 | — | — |
| 2023-07-10 | $13.55 | $13.55 | 984,000 | — | — |
| 2023-07-07 | $12.79 | $12.79 | 690,800 | — | — |
| 2023-07-06 | $12.78 | $12.78 | 372,100 | — | — |
| 2023-07-05 | $13.00 | $13.00 | 507,400 | — | — |
| 2023-07-03 | $13.25 | $13.25 | 290,400 | — | — |
| 2023-06-30 | $13.42 | $13.42 | 817,000 | — | — |
| 2023-06-29 | $13.25 | $13.25 | 340,200 | — | — |
| 2023-06-28 | $13.54 | $13.54 | 818,600 | — | — |
| 2023-06-27 | $13.11 | $13.11 | 494,500 | — | — |
| 2023-06-26 | $13.03 | $13.03 | 607,200 | — | — |
| 2023-06-23 | $13.32 | $13.32 | 690,000 | — | — |
| 2023-06-22 | $13.65 | $13.65 | 380,100 | — | — |
| 2023-06-21 | $13.65 | $13.65 | 431,500 | — | — |
| 2023-06-20 | $13.89 | $13.89 | 956,700 | — | — |
| 2023-06-16 | $14.12 | $14.12 | 572,100 | — | — |
| 2023-06-15 | $14.52 | $14.52 | 695,100 | — | — |
| 2023-06-14 | $15.07 | $15.07 | 837,600 | — | — |
| 2023-06-13 | $15.01 | $15.01 | 587,900 | — | — |
| 2023-06-12 | $15.93 | $15.93 | 823,200 | — | — |
| 2023-06-09 | $16.21 | $16.21 | 1,212,600 | — | — |
| 2023-06-08 | $15.25 | $15.25 | 491,900 | — | — |
| 2023-06-07 | $14.52 | $14.52 | 453,200 | — | — |
| 2023-06-06 | $14.70 | $14.70 | 506,000 | — | — |
| 2023-06-05 | $15.17 | $15.17 | 423,500 | — | — |
| 2023-06-02 | $15.34 | $15.34 | 512,300 | — | — |
| 2023-06-01 | $14.63 | $14.63 | 621,700 | — | — |
| 2023-05-31 | $14.13 | $14.13 | 574,300 | — | — |
| 2023-05-30 | $14.40 | $14.40 | 479,700 | — | — |
| 2023-05-26 | $14.45 | $14.45 | 428,400 | — | — |
| 2023-05-25 | $14.54 | $14.54 | 547,100 | — | — |
| 2023-05-24 | $15.09 | $15.09 | 451,600 | — | — |
| 2023-05-23 | $15.19 | $15.19 | 425,400 | — | — |
| 2023-05-22 | $15.79 | $15.79 | 327,000 | — | — |
| 2023-05-19 | $15.60 | $15.60 | 257,900 | — | — |
| 2023-05-18 | $15.99 | $15.99 | 348,400 | — | — |
| 2023-05-17 | $16.14 | $16.14 | 556,300 | — | — |
| 2023-05-16 | $15.88 | $15.88 | 1,037,500 | — | — |
| 2023-05-15 | $15.36 | $15.36 | 692,500 | — | — |
| 2023-05-12 | $15.34 | $15.34 | 1,282,700 | — | — |
| 2023-05-11 | $14.52 | $14.52 | 786,800 | — | — |
| 2023-05-10 | $13.95 | $13.95 | 646,200 | — | — |
| 2023-05-09 | $14.23 | $14.23 | 1,415,000 | — | — |
| 2023-05-08 | $12.25 | $12.25 | 911,400 | — | — |
| 2023-05-05 | $12.48 | $12.48 | 310,600 | — | — |
| 2023-05-04 | $12.46 | $12.46 | 508,000 | — | — |
| 2023-05-03 | $12.60 | $12.60 | 574,300 | — | — |
| 2023-05-02 | $12.63 | $12.63 | 335,900 | — | — |
| 2023-05-01 | $12.46 | $12.46 | 268,400 | — | — |
| 2023-04-28 | $12.61 | $12.61 | 358,700 | — | — |
| 2023-04-27 | $12.55 | $12.55 | 430,400 | — | — |
| 2023-04-26 | $12.35 | $12.35 | 283,100 | — | — |
| 2023-04-25 | $12.58 | $12.58 | 349,200 | — | — |
| 2023-04-24 | $13.00 | $13.00 | 370,500 | — | — |
| 2023-04-21 | $12.88 | $12.88 | 340,400 | — | — |
| 2023-04-20 | $12.82 | $12.82 | 286,300 | — | — |
| 2023-04-19 | $13.00 | $13.00 | 417,400 | — | — |
| 2023-04-18 | $12.82 | $12.82 | 418,500 | — | — |
| 2023-04-17 | $13.03 | $13.03 | 493,800 | — | — |
| 2023-04-14 | $12.58 | $12.58 | 287,900 | — | — |
| 2023-04-13 | $12.49 | $12.49 | 369,700 | — | — |
| 2023-04-12 | $12.77 | $12.77 | 491,700 | — | — |
| 2023-04-11 | $12.59 | $12.59 | 551,200 | — | — |
| 2023-04-10 | $12.60 | $12.60 | 824,000 | — | — |
| 2023-04-06 | $12.13 | $12.13 | 749,200 | — | — |
| 2023-04-05 | $12.54 | $12.54 | 1,030,900 | — | — |
| 2023-04-04 | $12.53 | $12.53 | 1,343,500 | — | — |
| 2023-04-03 | $13.11 | $13.11 | 1,290,600 | — | — |
| 2023-03-31 | $13.14 | $13.14 | 2,926,400 | — | — |
| 2023-03-30 | $15.41 | $15.41 | 346,200 | — | — |
| 2023-03-29 | $15.57 | $15.57 | 675,200 | — | — |
| 2023-03-28 | $15.29 | $15.29 | 604,100 | — | — |
| 2023-03-27 | $15.66 | $15.66 | 351,100 | — | — |
| 2023-03-24 | $15.80 | $15.80 | 358,000 | — | — |
| 2023-03-23 | $15.81 | $15.81 | 689,500 | — | — |
| 2023-03-22 | $16.61 | $16.61 | 403,700 | — | — |
| 2023-03-21 | $17.09 | $17.09 | 460,400 | — | — |
| 2023-03-20 | $16.14 | $16.14 | 510,000 | — | — |
| 2023-03-17 | $16.21 | $16.21 | 794,500 | — | — |
| 2023-03-16 | $16.93 | $16.93 | 584,700 | — | — |
| 2023-03-15 | $17.08 | $17.08 | 641,900 | — | — |
| 2023-03-14 | $17.31 | $17.31 | 1,162,900 | — | — |
| 2023-03-13 | $16.71 | $16.71 | 881,700 | — | — |
| 2023-03-10 | $16.66 | $16.66 | 1,451,400 | — | — |
| 2023-03-09 | $15.76 | $15.76 | 814,800 | — | — |
| 2023-03-08 | $16.21 | $16.21 | 953,100 | — | — |
| 2023-03-07 | $15.55 | $15.55 | 817,100 | — | — |
| 2023-03-06 | $14.98 | $14.98 | 489,900 | — | — |
| 2023-03-03 | $15.07 | $15.07 | 394,600 | — | — |
| 2023-03-02 | $14.75 | $14.75 | 295,100 | — | — |
| 2023-03-01 | $14.98 | $14.98 | 431,900 | — | — |
| 2023-02-28 | $14.83 | $14.83 | 392,100 | — | — |
| 2023-02-27 | $14.71 | $14.71 | 361,000 | — | — |
| 2023-02-24 | $15.12 | $15.12 | 465,000 | — | — |
| 2023-02-23 | $15.26 | $15.26 | 566,500 | — | — |
| 2023-02-22 | $15.53 | $15.52 | 443,900 | — | — |
| 2023-02-21 | $15.90 | $15.90 | 335,200 | — | — |
| 2023-02-17 | $16.34 | $16.34 | 360,000 | — | — |
| 2023-02-16 | $16.82 | $16.82 | 552,800 | — | — |
| 2023-02-15 | $16.06 | $16.06 | 547,100 | — | — |
| 2023-02-14 | $15.70 | $15.70 | 582,400 | — | — |
| 2023-02-13 | $14.66 | $14.66 | 596,400 | — | — |
| 2023-02-10 | $14.64 | $14.64 | 345,900 | — | — |
| 2023-02-09 | $14.58 | $14.58 | 618,300 | — | — |
| 2023-02-08 | $14.82 | $14.82 | 399,100 | — | — |
| 2023-02-07 | $14.99 | $14.99 | 517,500 | — | — |
| 2023-02-06 | $14.83 | $14.83 | 469,700 | — | — |
| 2023-02-03 | $15.46 | $15.46 | 347,100 | — | — |
| 2023-02-02 | $15.41 | $15.41 | 533,100 | — | — |
| 2023-02-01 | $15.61 | $15.61 | 623,300 | — | — |
| 2023-01-31 | $15.36 | $15.36 | 1,287,000 | — | — |
| 2023-01-30 | $15.81 | $15.81 | 683,500 | — | — |
| 2023-01-27 | $16.59 | $16.59 | 517,200 | — | — |
| 2023-01-26 | $16.98 | $16.98 | 703,800 | — | — |
| 2023-01-25 | $17.35 | $17.35 | 323,400 | — | — |
| 2023-01-24 | $17.40 | $17.40 | 735,700 | — | — |
| 2023-01-23 | $17.46 | $17.46 | 589,500 | — | — |
| 2023-01-20 | $17.93 | $17.93 | 772,400 | — | — |
| 2023-01-19 | $17.88 | $17.88 | 599,900 | — | — |
| 2023-01-18 | $17.74 | $17.74 | 334,800 | — | — |
| 2023-01-17 | $17.81 | $17.81 | 531,800 | — | — |
| 2023-01-13 | $18.00 | $18.00 | 471,800 | — | — |
| 2023-01-12 | $17.67 | $17.67 | 605,100 | — | — |
| 2023-01-11 | $17.90 | $17.90 | 643,700 | — | — |
| 2023-01-10 | $17.22 | $17.22 | 790,800 | — | — |
| 2023-01-09 | $15.86 | $15.86 | 645,500 | — | — |
| 2023-01-06 | $16.00 | $16.00 | 719,100 | — | — |
| 2023-01-05 | $15.41 | $15.41 | 442,200 | — | — |
| 2023-01-04 | $15.08 | $15.08 | 374,100 | — | — |
| 2023-01-03 | $14.85 | $14.85 | 678,600 | — | — |