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
- 2021-10-29 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 | $15.09 | $15.09 | 101,300 | — | — |
| 2023-12-28 | $16.41 | $16.41 | 63,000 | — | — |
| 2023-12-27 | $16.89 | $16.89 | 47,100 | — | — |
| 2023-12-26 | $16.69 | $16.69 | 116,700 | — | — |
| 2023-12-22 | $16.53 | $16.53 | 89,200 | — | — |
| 2023-12-21 | $14.76 | $14.76 | 52,300 | — | — |
| 2023-12-20 | $14.99 | $14.99 | 100,100 | — | — |
| 2023-12-19 | $14.32 | $14.32 | 120,200 | — | — |
| 2023-12-18 | $14.54 | $14.54 | 64,000 | — | — |
| 2023-12-15 | $13.93 | $13.93 | 143,000 | — | — |
| 2023-12-14 | $13.99 | $13.99 | 124,200 | — | — |
| 2023-12-13 | $13.73 | $13.73 | 185,000 | — | — |
| 2023-12-12 | $13.17 | $13.17 | 63,500 | — | — |
| 2023-12-11 | $12.98 | $12.98 | 78,900 | — | — |
| 2023-12-08 | $14.23 | $14.23 | 88,600 | — | — |
| 2023-12-07 | $13.36 | $13.36 | 91,500 | — | — |
| 2023-12-06 | $13.78 | $13.78 | 57,900 | — | — |
| 2023-12-05 | $14.05 | $14.05 | 74,300 | — | — |
| 2023-12-04 | $13.65 | $13.65 | 81,200 | — | — |
| 2023-12-01 | $13.40 | $13.40 | 70,500 | — | — |
| 2023-11-30 | $12.97 | $12.97 | 84,800 | — | — |
| 2023-11-29 | $13.02 | $13.02 | 83,400 | — | — |
| 2023-11-28 | $12.72 | $12.72 | 77,500 | — | — |
| 2023-11-27 | $12.50 | $12.50 | 333,900 | — | — |
| 2023-11-24 | $11.49 | $11.49 | 84,500 | — | — |
| 2023-11-22 | $11.36 | $11.36 | 310,200 | — | — |
| 2023-11-21 | $16.67 | $16.67 | 68,500 | — | — |
| 2023-11-20 | $16.31 | $16.31 | 65,700 | — | — |
| 2023-11-17 | $16.22 | $16.22 | 43,800 | — | — |
| 2023-11-16 | $15.37 | $15.37 | 85,700 | — | — |
| 2023-11-15 | $16.34 | $16.34 | 67,600 | — | — |
| 2023-11-14 | $16.84 | $16.84 | 250,800 | — | — |
| 2023-11-13 | $16.39 | $16.39 | 35,600 | — | — |
| 2023-11-10 | $16.63 | $16.63 | 47,600 | — | — |
| 2023-11-09 | $16.11 | $16.11 | 18,800 | — | — |
| 2023-11-08 | $16.87 | $16.87 | 48,400 | — | — |
| 2023-11-07 | $16.99 | $16.99 | 74,700 | — | — |
| 2023-11-06 | $15.64 | $15.64 | 99,800 | — | — |
| 2023-11-03 | $16.65 | $16.65 | 52,200 | — | — |
| 2023-11-02 | $15.67 | $15.67 | 22,600 | — | — |
| 2023-11-01 | $15.50 | $15.50 | 33,700 | — | — |
| 2023-10-31 | $16.01 | $16.01 | 31,500 | — | — |
| 2023-10-30 | $15.37 | $15.37 | 24,900 | — | — |
| 2023-10-27 | $14.50 | $14.50 | 17,600 | — | — |
| 2023-10-26 | $13.91 | $13.91 | 26,800 | — | — |
| 2023-10-25 | $13.59 | $13.59 | 87,400 | — | — |
| 2023-10-24 | $15.75 | $15.75 | 37,500 | — | — |
| 2023-10-23 | $15.16 | $15.16 | 12,300 | — | — |
| 2023-10-20 | $14.72 | $14.72 | 26,900 | — | — |
| 2023-10-19 | $14.65 | $14.65 | 16,600 | — | — |
| 2023-10-18 | $15.15 | $15.15 | 24,400 | — | — |
| 2023-10-17 | $15.52 | $15.52 | 60,800 | — | — |
| 2023-10-16 | $14.83 | $14.83 | 41,100 | — | — |
| 2023-10-13 | $13.10 | $13.10 | 47,600 | — | — |
| 2023-10-12 | $13.00 | $13.00 | 55,900 | — | — |
| 2023-10-11 | $14.36 | $14.36 | 38,800 | — | — |
| 2023-10-10 | $15.62 | $15.62 | 36,300 | — | — |
| 2023-10-09 | $14.25 | $14.25 | 23,700 | — | — |
| 2023-10-06 | $14.85 | $14.85 | 51,100 | — | — |
| 2023-10-05 | $14.60 | $14.60 | 145,200 | — | — |
| 2023-10-04 | $15.60 | $15.60 | 30,500 | — | — |
| 2023-10-03 | $15.29 | $15.29 | 17,400 | — | — |
| 2023-10-02 | $14.85 | $14.85 | 24,800 | — | — |
| 2023-09-29 | $15.80 | $15.80 | 30,700 | — | — |
| 2023-09-28 | $16.18 | $16.18 | 35,200 | — | — |
| 2023-09-27 | $15.50 | $15.50 | 25,300 | — | — |
| 2023-09-26 | $14.88 | $14.88 | 24,300 | — | — |
| 2023-09-25 | $14.93 | $14.93 | 36,600 | — | — |
| 2023-09-22 | $14.42 | $14.42 | 31,700 | — | — |
| 2023-09-21 | $13.61 | $13.61 | 45,600 | — | — |
| 2023-09-20 | $14.20 | $14.20 | 36,700 | — | — |
| 2023-09-19 | $14.38 | $14.38 | 52,000 | — | — |
| 2023-09-18 | $14.32 | $14.32 | 50,100 | — | — |
| 2023-09-15 | $16.63 | $16.63 | 167,300 | — | — |
| 2023-09-14 | $15.18 | $15.18 | 42,900 | — | — |
| 2023-09-13 | $14.37 | $14.37 | 71,500 | — | — |
| 2023-09-12 | $14.70 | $14.70 | 35,900 | — | — |
| 2023-09-11 | $14.70 | $14.70 | 35,600 | — | — |
| 2023-09-08 | $14.25 | $14.25 | 36,700 | — | — |
| 2023-09-07 | $14.64 | $14.64 | 46,300 | — | — |
| 2023-09-06 | $13.88 | $13.88 | 70,500 | — | — |
| 2023-09-05 | $14.14 | $14.14 | 58,700 | — | — |
| 2023-09-01 | $15.41 | $15.41 | 58,900 | — | — |
| 2023-08-31 | $14.72 | $14.72 | 78,600 | — | — |
| 2023-08-30 | $16.16 | $16.16 | 36,000 | — | — |
| 2023-08-29 | $17.29 | $17.29 | 68,200 | — | — |
| 2023-08-28 | $16.64 | $16.64 | 30,100 | — | — |
| 2023-08-25 | $15.93 | $15.93 | 26,900 | — | — |
| 2023-08-24 | $16.27 | $16.27 | 27,600 | — | — |
| 2023-08-23 | $16.45 | $16.45 | 34,000 | — | — |
| 2023-08-22 | $15.19 | $15.19 | 40,000 | — | — |
| 2023-08-21 | $16.30 | $16.30 | 27,600 | — | — |
| 2023-08-18 | $15.75 | $15.75 | 56,000 | — | — |
| 2023-08-17 | $15.07 | $15.07 | 45,900 | — | — |
| 2023-08-16 | $15.72 | $15.72 | 30,100 | — | — |
| 2023-08-15 | $15.99 | $15.99 | 57,200 | — | — |
| 2023-08-14 | $15.36 | $15.36 | 57,900 | — | — |
| 2023-08-11 | $16.41 | $16.41 | 28,400 | — | — |
| 2023-08-10 | $15.64 | $15.64 | 43,100 | — | — |
| 2023-08-09 | $15.31 | $15.31 | 48,800 | — | — |
| 2023-08-08 | $15.40 | $15.40 | 60,200 | — | — |
| 2023-08-07 | $13.94 | $13.94 | 33,500 | — | — |
| 2023-08-04 | $14.25 | $14.25 | 82,100 | — | — |
| 2023-08-03 | $14.45 | $14.45 | 45,500 | — | — |
| 2023-08-02 | $14.89 | $14.89 | 59,500 | — | — |
| 2023-08-01 | $16.94 | $16.94 | 41,500 | — | — |
| 2023-07-31 | $17.37 | $17.37 | 20,600 | — | — |
| 2023-07-28 | $17.28 | $17.28 | 21,300 | — | — |
| 2023-07-27 | $16.72 | $16.72 | 31,800 | — | — |
| 2023-07-26 | $17.20 | $17.20 | 28,800 | — | — |
| 2023-07-25 | $16.08 | $16.08 | 52,600 | — | — |
| 2023-07-24 | $16.95 | $16.95 | 55,800 | — | — |
| 2023-07-21 | $17.06 | $17.06 | 98,200 | — | — |
| 2023-07-20 | $17.57 | $17.57 | 87,600 | — | — |
| 2023-07-19 | $17.12 | $17.12 | 42,600 | — | — |
| 2023-07-18 | $17.59 | $17.59 | 86,400 | — | — |
| 2023-07-17 | $16.59 | $16.59 | 56,700 | — | — |
| 2023-07-14 | $16.33 | $16.33 | 29,900 | — | — |
| 2023-07-13 | $16.16 | $16.16 | 42,700 | — | — |
| 2023-07-12 | $15.78 | $15.78 | 59,800 | — | — |
| 2023-07-11 | $18.01 | $18.01 | 168,200 | — | — |
| 2023-07-10 | $17.98 | $17.98 | 165,100 | — | — |
| 2023-07-07 | $17.25 | $17.25 | 49,300 | — | — |
| 2023-07-06 | $15.97 | $15.97 | 86,100 | — | — |
| 2023-07-05 | $16.32 | $16.32 | 67,200 | — | — |
| 2023-07-03 | $14.63 | $14.63 | 39,500 | — | — |
| 2023-06-30 | $15.14 | $15.14 | 114,200 | — | — |
| 2023-06-29 | $15.06 | $15.06 | 77,300 | — | — |
| 2023-06-28 | $14.40 | $14.40 | 98,400 | — | — |
| 2023-06-27 | $12.27 | $12.27 | 104,300 | — | — |
| 2023-06-26 | $12.21 | $12.21 | 184,900 | — | — |
| 2023-06-23 | $14.74 | $14.74 | 2,513,100 | — | — |
| 2023-06-22 | $15.99 | $15.99 | 125,600 | — | — |
| 2023-06-21 | $15.15 | $15.15 | 142,100 | — | — |
| 2023-06-20 | $15.01 | $15.01 | 146,500 | — | — |
| 2023-06-16 | $14.85 | $14.85 | 277,800 | — | — |
| 2023-06-15 | $14.43 | $14.43 | 121,100 | — | — |
| 2023-06-14 | $15.45 | $15.45 | 146,800 | — | — |
| 2023-06-13 | $16.20 | $16.20 | 90,400 | — | — |
| 2023-06-12 | $15.51 | $15.51 | 71,900 | — | — |
| 2023-06-09 | $14.95 | $14.95 | 70,100 | — | — |
| 2023-06-08 | $14.67 | $14.67 | 70,700 | — | — |
| 2023-06-07 | $14.48 | $14.48 | 71,800 | — | — |
| 2023-06-06 | $14.00 | $14.00 | 54,400 | — | — |
| 2023-06-05 | $13.14 | $13.14 | 44,300 | — | — |
| 2023-06-02 | $12.21 | $12.21 | 38,100 | — | — |
| 2023-06-01 | $11.44 | $11.44 | 67,200 | — | — |
| 2023-05-31 | $11.46 | $11.46 | 98,400 | — | — |
| 2023-05-30 | $11.02 | $11.02 | 42,400 | — | — |
| 2023-05-26 | $11.76 | $11.76 | 39,700 | — | — |
| 2023-05-25 | $11.92 | $11.92 | 40,800 | — | — |
| 2023-05-24 | $12.75 | $12.75 | 39,200 | — | — |
| 2023-05-23 | $13.32 | $13.32 | 69,400 | — | — |
| 2023-05-22 | $13.09 | $13.09 | 136,600 | — | — |
| 2023-05-19 | $12.41 | $12.41 | 59,200 | — | — |
| 2023-05-18 | $12.66 | $12.66 | 38,600 | — | — |
| 2023-05-17 | $13.48 | $13.48 | 37,000 | — | — |
| 2023-05-16 | $13.08 | $13.08 | 36,000 | — | — |
| 2023-05-15 | $12.80 | $12.80 | 25,800 | — | — |
| 2023-05-12 | $12.50 | $12.50 | 42,400 | — | — |
| 2023-05-11 | $12.15 | $12.15 | 42,200 | — | — |
| 2023-05-10 | $11.93 | $11.93 | 66,500 | — | — |
| 2023-05-09 | $12.19 | $12.19 | 40,300 | — | — |
| 2023-05-08 | $11.59 | $11.59 | 47,700 | — | — |
| 2023-05-05 | $12.12 | $12.12 | 58,100 | — | — |
| 2023-05-04 | $11.95 | $11.95 | 43,700 | — | — |
| 2023-05-03 | $12.24 | $12.24 | 34,000 | — | — |
| 2023-05-02 | $11.97 | $11.97 | 46,000 | — | — |
| 2023-05-01 | $12.76 | $12.76 | 34,600 | — | — |
| 2023-04-28 | $11.71 | $11.71 | 88,300 | — | — |
| 2023-04-27 | $13.70 | $13.70 | 30,200 | — | — |
| 2023-04-26 | $14.12 | $14.12 | 48,900 | — | — |
| 2023-04-25 | $13.03 | $13.03 | 42,000 | — | — |
| 2023-04-24 | $14.06 | $14.06 | 36,000 | — | — |
| 2023-04-21 | $14.31 | $14.31 | 38,600 | — | — |
| 2023-04-20 | $15.04 | $15.04 | 20,300 | — | — |
| 2023-04-19 | $15.24 | $15.24 | 22,200 | — | — |
| 2023-04-18 | $15.32 | $15.32 | 52,400 | — | — |
| 2023-04-17 | $18.01 | $18.01 | 59,700 | — | — |
| 2023-04-14 | $17.25 | $17.25 | 44,200 | — | — |
| 2023-04-13 | $16.97 | $16.97 | 72,700 | — | — |
| 2023-04-12 | $15.76 | $15.76 | 37,500 | — | — |
| 2023-04-11 | $15.11 | $15.11 | 69,500 | — | — |
| 2023-04-10 | $14.75 | $14.75 | 39,500 | — | — |
| 2023-04-06 | $13.79 | $13.79 | 54,200 | — | — |
| 2023-04-05 | $13.97 | $13.97 | 17,500 | — | — |
| 2023-04-04 | $14.43 | $14.43 | 66,300 | — | — |
| 2023-04-03 | $15.20 | $15.20 | 78,600 | — | — |
| 2023-03-31 | $14.50 | $14.50 | 34,700 | — | — |
| 2023-03-30 | $15.03 | $15.03 | 36,900 | — | — |
| 2023-03-29 | $14.77 | $14.77 | 17,300 | — | — |
| 2023-03-28 | $14.90 | $14.90 | 20,900 | — | — |
| 2023-03-27 | $14.95 | $14.95 | 34,800 | — | — |
| 2023-03-24 | $15.08 | $15.08 | 49,000 | — | — |
| 2023-03-23 | $16.20 | $16.20 | 55,700 | — | — |
| 2023-03-22 | $15.95 | $15.95 | 34,000 | — | — |
| 2023-03-21 | $15.74 | $15.74 | 48,700 | — | — |
| 2023-03-20 | $15.61 | $15.61 | 42,300 | — | — |
| 2023-03-17 | $15.53 | $15.53 | 21,600 | — | — |
| 2023-03-16 | $14.10 | $14.10 | 53,000 | — | — |
| 2023-03-15 | $13.61 | $13.61 | 29,400 | — | — |
| 2023-03-14 | $13.59 | $13.59 | 76,700 | — | — |
| 2023-03-13 | $13.05 | $13.05 | 52,300 | — | — |
| 2023-03-10 | $12.17 | $12.17 | 87,700 | — | — |
| 2023-03-09 | $12.00 | $12.00 | 48,100 | — | — |
| 2023-03-08 | $11.42 | $11.42 | 31,800 | — | — |
| 2023-03-07 | $10.78 | $10.78 | 17,300 | — | — |
| 2023-03-06 | $10.48 | $10.48 | 28,400 | — | — |
| 2023-03-03 | $10.63 | $10.63 | 17,100 | — | — |
| 2023-03-02 | $10.15 | $10.15 | 80,800 | — | — |
| 2023-03-01 | $12.25 | $12.25 | 43,400 | — | — |
| 2023-02-28 | $12.75 | $12.75 | 91,200 | — | — |
| 2023-02-27 | $11.30 | $11.30 | 21,300 | — | — |
| 2023-02-24 | $11.08 | $11.08 | 7,200 | — | — |
| 2023-02-23 | $11.54 | $11.54 | 19,200 | — | — |
| 2023-02-22 | $11.26 | $11.26 | 29,200 | — | — |
| 2023-02-21 | $11.41 | $11.41 | 46,900 | — | — |
| 2023-02-17 | $11.06 | $11.06 | 41,600 | — | — |
| 2023-02-16 | $9.58 | $9.58 | 118,700 | — | — |
| 2023-02-15 | $10.84 | $10.84 | 122,300 | — | — |
| 2023-02-14 | $13.03 | $13.03 | 175,600 | — | — |
| 2023-02-13 | $16.03 | $16.03 | 18,800 | — | — |
| 2023-02-10 | $16.18 | $16.18 | 45,700 | — | — |
| 2023-02-09 | $15.58 | $15.58 | 20,500 | — | — |
| 2023-02-08 | $15.41 | $15.41 | 19,000 | — | — |
| 2023-02-07 | $15.71 | $15.71 | 39,500 | — | — |
| 2023-02-06 | $15.45 | $15.45 | 47,800 | — | — |
| 2023-02-03 | $14.40 | $14.40 | 148,400 | — | — |
| 2023-02-02 | $12.78 | $12.78 | 20,200 | — | — |
| 2023-02-01 | $12.08 | $12.08 | 20,000 | — | — |
| 2023-01-31 | $12.15 | $12.15 | 75,800 | — | — |
| 2023-01-30 | $12.18 | $12.18 | 22,900 | — | — |
| 2023-01-27 | $12.06 | $12.06 | 17,700 | — | — |
| 2023-01-26 | $11.67 | $11.67 | 59,400 | — | — |
| 2023-01-25 | $13.88 | $13.88 | 15,500 | — | — |
| 2023-01-24 | $13.90 | $13.90 | 20,700 | — | — |
| 2023-01-23 | $14.00 | $14.00 | 25,100 | — | — |
| 2023-01-20 | $13.37 | $13.37 | 38,400 | — | — |
| 2023-01-19 | $12.57 | $12.57 | 55,000 | — | — |
| 2023-01-18 | $13.08 | $13.08 | 37,100 | — | — |
| 2023-01-17 | $13.87 | $13.87 | 10,300 | — | — |
| 2023-01-13 | $13.71 | $13.71 | 15,800 | — | — |
| 2023-01-12 | $13.67 | $13.67 | 44,000 | — | — |
| 2023-01-11 | $13.70 | $13.70 | 68,500 | — | — |
| 2023-01-10 | $14.89 | $14.89 | 100,100 | — | — |
| 2023-01-09 | $15.23 | $15.23 | 117,000 | — | — |
| 2023-01-06 | $14.24 | $14.24 | 30,900 | — | — |
| 2023-01-05 | $14.00 | $14.00 | 31,000 | — | — |
| 2023-01-04 | $12.33 | $12.33 | 54,700 | — | — |
| 2023-01-03 | $13.44 | $13.44 | 38,900 | — | — |