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
- 2017-05-04 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 | $15.00 | $15.00 | 298,200 | — | — |
| 2023-12-28 | $15.06 | $15.06 | 443,000 | — | — |
| 2023-12-27 | $14.40 | $14.40 | 142,900 | — | — |
| 2023-12-26 | $14.44 | $14.44 | 305,400 | — | — |
| 2023-12-22 | $14.50 | $14.50 | 301,800 | — | — |
| 2023-12-21 | $15.07 | $15.07 | 102,700 | — | — |
| 2023-12-20 | $14.87 | $14.87 | 304,900 | — | — |
| 2023-12-19 | $15.10 | $15.10 | 312,400 | — | — |
| 2023-12-18 | $15.01 | $15.01 | 194,700 | — | — |
| 2023-12-15 | $15.00 | $15.00 | 1,621,400 | — | — |
| 2023-12-14 | $15.24 | $15.24 | 237,900 | — | — |
| 2023-12-13 | $15.93 | $15.93 | 386,700 | — | — |
| 2023-12-12 | $15.05 | $15.05 | 207,700 | — | — |
| 2023-12-11 | $14.25 | $14.25 | 140,800 | — | — |
| 2023-12-08 | $14.27 | $14.27 | 144,700 | — | — |
| 2023-12-07 | $14.44 | $14.44 | 227,500 | — | — |
| 2023-12-06 | $13.42 | $13.42 | 199,300 | — | — |
| 2023-12-05 | $13.23 | $13.23 | 126,100 | — | — |
| 2023-12-04 | $13.33 | $13.33 | 121,800 | — | — |
| 2023-12-01 | $13.03 | $13.03 | 226,900 | — | — |
| 2023-11-30 | $13.19 | $13.19 | 243,100 | — | — |
| 2023-11-29 | $12.84 | $12.84 | 148,500 | — | — |
| 2023-11-28 | $13.00 | $13.00 | 145,500 | — | — |
| 2023-11-27 | $12.78 | $12.78 | 309,300 | — | — |
| 2023-11-24 | $12.95 | $12.95 | 142,900 | — | — |
| 2023-11-22 | $12.53 | $12.53 | 639,800 | — | — |
| 2023-11-21 | $12.67 | $12.67 | 225,600 | — | — |
| 2023-11-20 | $12.43 | $12.43 | 407,100 | — | — |
| 2023-11-17 | $12.46 | $12.46 | 291,500 | — | — |
| 2023-11-16 | $11.99 | $11.99 | 256,900 | — | — |
| 2023-11-15 | $11.58 | $11.58 | 370,600 | — | — |
| 2023-11-14 | $11.68 | $11.68 | 325,900 | — | — |
| 2023-11-13 | $11.76 | $11.76 | 290,400 | — | — |
| 2023-11-10 | $11.46 | $11.46 | 210,400 | — | — |
| 2023-11-09 | $11.47 | $11.47 | 345,000 | — | — |
| 2023-11-08 | $11.57 | $11.57 | 644,000 | — | — |
| 2023-11-07 | $11.63 | $11.63 | 216,700 | — | — |
| 2023-11-06 | $11.41 | $11.41 | 124,900 | — | — |
| 2023-11-03 | $11.57 | $11.57 | 219,400 | — | — |
| 2023-11-02 | $11.47 | $11.47 | 119,800 | — | — |
| 2023-11-01 | $11.36 | $11.36 | 105,200 | — | — |
| 2023-10-31 | $11.21 | $11.21 | 173,600 | — | — |
| 2023-10-30 | $10.87 | $10.87 | 133,400 | — | — |
| 2023-10-27 | $11.06 | $11.06 | 140,600 | — | — |
| 2023-10-26 | $11.18 | $11.18 | 205,900 | — | — |
| 2023-10-25 | $11.31 | $11.31 | 145,400 | — | — |
| 2023-10-24 | $11.55 | $11.55 | 251,500 | — | — |
| 2023-10-23 | $11.22 | $11.22 | 224,900 | — | — |
| 2023-10-20 | $11.89 | $11.89 | 538,700 | — | — |
| 2023-10-19 | $11.33 | $11.33 | 317,000 | — | — |
| 2023-10-18 | $11.67 | $11.67 | 242,900 | — | — |
| 2023-10-17 | $12.07 | $12.07 | 772,700 | — | — |
| 2023-10-16 | $13.07 | $13.07 | 237,800 | — | — |
| 2023-10-13 | $13.10 | $13.10 | 148,400 | — | — |
| 2023-10-12 | $13.08 | $13.08 | 176,300 | — | — |
| 2023-10-11 | $13.47 | $13.47 | 136,200 | — | — |
| 2023-10-10 | $13.75 | $13.75 | 190,100 | — | — |
| 2023-10-09 | $13.38 | $13.38 | 130,800 | — | — |
| 2023-10-06 | $13.70 | $13.70 | 238,900 | — | — |
| 2023-10-05 | $13.55 | $13.55 | 216,000 | — | — |
| 2023-10-04 | $13.38 | $13.38 | 330,600 | — | — |
| 2023-10-03 | $13.87 | $13.87 | 295,900 | — | — |
| 2023-10-02 | $13.69 | $13.69 | 267,500 | — | — |
| 2023-09-29 | $14.01 | $14.01 | 200,000 | — | — |
| 2023-09-28 | $14.29 | $14.29 | 449,600 | — | — |
| 2023-09-27 | $15.09 | $15.09 | 190,500 | — | — |
| 2023-09-26 | $15.44 | $15.44 | 272,300 | — | — |
| 2023-09-25 | $15.81 | $15.81 | 96,400 | — | — |
| 2023-09-22 | $15.69 | $15.69 | 111,000 | — | — |
| 2023-09-21 | $15.80 | $15.80 | 120,800 | — | — |
| 2023-09-20 | $15.79 | $15.79 | 79,700 | — | — |
| 2023-09-19 | $16.29 | $16.29 | 87,000 | — | — |
| 2023-09-18 | $16.38 | $16.38 | 127,500 | — | — |
| 2023-09-15 | $15.91 | $15.91 | 303,200 | — | — |
| 2023-09-14 | $15.78 | $15.78 | 201,300 | — | — |
| 2023-09-13 | $15.66 | $15.66 | 251,500 | — | — |
| 2023-09-12 | $16.15 | $16.15 | 172,000 | — | — |
| 2023-09-11 | $16.68 | $16.68 | 198,000 | — | — |
| 2023-09-08 | $16.57 | $16.57 | 127,800 | — | — |
| 2023-09-07 | $16.85 | $16.85 | 169,700 | — | — |
| 2023-09-06 | $17.94 | $17.94 | 184,300 | — | — |
| 2023-09-05 | $17.94 | $17.94 | 162,800 | — | — |
| 2023-09-01 | $18.14 | $18.14 | 182,300 | — | — |
| 2023-08-31 | $17.48 | $17.48 | 255,900 | — | — |
| 2023-08-30 | $18.12 | $18.12 | 242,200 | — | — |
| 2023-08-29 | $18.99 | $18.99 | 331,200 | — | — |
| 2023-08-28 | $18.28 | $18.28 | 542,600 | — | — |
| 2023-08-25 | $18.72 | $18.72 | 269,100 | — | — |
| 2023-08-24 | $19.09 | $19.09 | 388,200 | — | — |
| 2023-08-23 | $19.90 | $19.90 | 552,200 | — | — |
| 2023-08-22 | $20.27 | $20.27 | 462,000 | — | — |
| 2023-08-21 | $20.34 | $20.34 | 496,800 | — | — |
| 2023-08-18 | $19.08 | $19.08 | 643,800 | — | — |
| 2023-08-17 | $18.43 | $18.43 | 1,218,700 | — | — |
| 2023-08-16 | $21.47 | $21.47 | 400,600 | — | — |
| 2023-08-15 | $22.36 | $22.36 | 481,200 | — | — |
| 2023-08-14 | $22.64 | $22.64 | 509,200 | — | — |
| 2023-08-11 | $22.16 | $22.16 | 536,700 | — | — |
| 2023-08-10 | $21.21 | $21.21 | 528,300 | — | — |
| 2023-08-09 | $20.70 | $20.70 | 451,700 | — | — |
| 2023-08-08 | $20.84 | $20.84 | 444,400 | — | — |
| 2023-08-07 | $20.00 | $20.00 | 908,000 | — | — |
| 2023-08-04 | $20.68 | $20.68 | 421,100 | — | — |
| 2023-08-03 | $19.85 | $19.85 | 546,300 | — | — |
| 2023-08-02 | $18.99 | $18.99 | 1,005,400 | — | — |
| 2023-08-01 | $20.30 | $20.30 | 1,744,900 | — | — |
| 2023-07-31 | $21.66 | $21.66 | 1,493,100 | — | — |
| 2023-07-28 | $22.61 | $22.61 | 7,931,000 | — | — |
| 2023-07-27 | $17.89 | $17.89 | 9,466,000 | — | — |
| 2023-07-26 | $9.01 | $9.01 | 222,300 | — | — |
| 2023-07-25 | $8.84 | $8.84 | 133,800 | — | — |
| 2023-07-24 | $9.09 | $9.09 | 192,300 | — | — |
| 2023-07-21 | $9.29 | $9.29 | 115,700 | — | — |
| 2023-07-20 | $10.14 | $10.14 | 254,700 | — | — |
| 2023-07-19 | $9.74 | $9.74 | 96,400 | — | — |
| 2023-07-18 | $9.35 | $9.35 | 178,000 | — | — |
| 2023-07-17 | $9.40 | $9.40 | 149,300 | — | — |
| 2023-07-14 | $9.19 | $9.19 | 133,700 | — | — |
| 2023-07-13 | $8.99 | $8.99 | 321,100 | — | — |
| 2023-07-12 | $9.60 | $9.60 | 286,800 | — | — |
| 2023-07-11 | $9.58 | $9.58 | 314,100 | — | — |
| 2023-07-10 | $11.12 | $11.12 | 212,800 | — | — |
| 2023-07-07 | $11.74 | $11.74 | 153,200 | — | — |
| 2023-07-06 | $11.18 | $11.18 | 178,000 | — | — |
| 2023-07-05 | $10.64 | $10.64 | 151,200 | — | — |
| 2023-07-03 | $10.11 | $10.11 | 90,500 | — | — |
| 2023-06-30 | $10.35 | $10.35 | 160,300 | — | — |
| 2023-06-29 | $10.74 | $10.74 | 99,100 | — | — |
| 2023-06-28 | $10.42 | $10.42 | 170,000 | — | — |
| 2023-06-27 | $10.42 | $10.42 | 162,700 | — | — |
| 2023-06-26 | $11.03 | $11.03 | 445,400 | — | — |
| 2023-06-23 | $11.46 | $11.46 | 2,611,600 | — | — |
| 2023-06-22 | $11.92 | $11.92 | 198,500 | — | — |
| 2023-06-21 | $11.98 | $11.98 | 248,800 | — | — |
| 2023-06-20 | $11.69 | $11.69 | 245,300 | — | — |
| 2023-06-16 | $12.00 | $12.00 | 195,000 | — | — |
| 2023-06-15 | $12.29 | $12.29 | 133,600 | — | — |
| 2023-06-14 | $12.49 | $12.49 | 141,100 | — | — |
| 2023-06-13 | $12.34 | $12.34 | 221,300 | — | — |
| 2023-06-12 | $12.01 | $12.01 | 202,100 | — | — |
| 2023-06-09 | $11.65 | $11.65 | 129,600 | — | — |
| 2023-06-08 | $11.06 | $11.06 | 113,000 | — | — |
| 2023-06-07 | $10.62 | $10.62 | 186,700 | — | — |
| 2023-06-06 | $10.49 | $10.49 | 118,700 | — | — |
| 2023-06-05 | $9.59 | $9.59 | 71,700 | — | — |
| 2023-06-02 | $9.74 | $9.74 | 109,200 | — | — |
| 2023-06-01 | $9.77 | $9.77 | 110,100 | — | — |
| 2023-05-31 | $9.90 | $9.90 | 305,900 | — | — |
| 2023-05-30 | $9.52 | $9.52 | 104,100 | — | — |
| 2023-05-26 | $9.97 | $9.97 | 148,000 | — | — |
| 2023-05-25 | $10.70 | $10.70 | 151,900 | — | — |
| 2023-05-24 | $11.20 | $11.20 | 103,000 | — | — |
| 2023-05-23 | $11.43 | $11.43 | 102,100 | — | — |
| 2023-05-22 | $11.51 | $11.51 | 70,700 | — | — |
| 2023-05-19 | $11.53 | $11.53 | 66,200 | — | — |
| 2023-05-18 | $11.85 | $11.85 | 86,700 | — | — |
| 2023-05-17 | $11.90 | $11.90 | 87,900 | — | — |
| 2023-05-16 | $11.75 | $11.75 | 86,900 | — | — |
| 2023-05-15 | $11.81 | $11.81 | 96,600 | — | — |
| 2023-05-12 | $12.05 | $12.05 | 86,900 | — | — |
| 2023-05-11 | $12.42 | $12.42 | 217,100 | — | — |
| 2023-05-10 | $11.50 | $11.50 | 263,100 | — | — |
| 2023-05-09 | $11.95 | $11.95 | 118,100 | — | — |
| 2023-05-08 | $12.41 | $12.41 | 215,000 | — | — |
| 2023-05-05 | $11.85 | $11.85 | 307,400 | — | — |
| 2023-05-04 | $12.51 | $12.51 | 174,800 | — | — |
| 2023-05-03 | $12.80 | $12.80 | 341,800 | — | — |
| 2023-05-02 | $13.06 | $13.06 | 513,400 | — | — |
| 2023-05-01 | $14.29 | $14.29 | 1,827,400 | — | — |
| 2023-04-28 | $11.59 | $11.59 | 280,300 | — | — |
| 2023-04-27 | $12.46 | $12.46 | 220,600 | — | — |
| 2023-04-26 | $12.25 | $12.25 | 177,600 | — | — |
| 2023-04-25 | $11.61 | $11.61 | 644,600 | — | — |
| 2023-04-24 | $11.55 | $11.55 | 302,000 | — | — |
| 2023-04-21 | $10.04 | $10.04 | 163,400 | — | — |
| 2023-04-20 | $9.66 | $9.66 | 210,200 | — | — |
| 2023-04-19 | $10.20 | $10.20 | 219,400 | — | — |
| 2023-04-18 | $9.53 | $9.53 | 54,000 | — | — |
| 2023-04-17 | $9.60 | $9.60 | 104,700 | — | — |
| 2023-04-14 | $9.63 | $9.63 | 133,800 | — | — |
| 2023-04-13 | $9.85 | $9.85 | 174,500 | — | — |
| 2023-04-12 | $9.17 | $9.17 | 85,000 | — | — |
| 2023-04-11 | $9.28 | $9.28 | 52,900 | — | — |
| 2023-04-10 | $9.39 | $9.39 | 83,300 | — | — |
| 2023-04-06 | $8.80 | $8.80 | 113,200 | — | — |
| 2023-04-05 | $8.75 | $8.75 | 52,300 | — | — |
| 2023-04-04 | $8.96 | $8.96 | 125,000 | — | — |
| 2023-04-03 | $9.75 | $9.75 | 206,600 | — | — |
| 2023-03-31 | $9.24 | $9.24 | 262,900 | — | — |
| 2023-03-30 | $8.38 | $8.38 | 139,200 | — | — |
| 2023-03-29 | $8.83 | $8.83 | 342,800 | — | — |
| 2023-03-28 | $8.01 | $8.01 | 180,700 | — | — |
| 2023-03-27 | $8.18 | $8.18 | 187,700 | — | — |
| 2023-03-24 | $8.39 | $8.39 | 46,100 | — | — |
| 2023-03-23 | $8.36 | $8.36 | 70,900 | — | — |
| 2023-03-22 | $8.17 | $8.17 | 184,600 | — | — |
| 2023-03-21 | $8.75 | $8.75 | 135,000 | — | — |
| 2023-03-20 | $8.50 | $8.50 | 80,200 | — | — |
| 2023-03-17 | $8.50 | $8.50 | 224,900 | — | — |
| 2023-03-16 | $9.33 | $9.33 | 123,300 | — | — |
| 2023-03-15 | $9.63 | $9.63 | 42,100 | — | — |
| 2023-03-14 | $10.02 | $10.02 | 114,700 | — | — |
| 2023-03-13 | $9.45 | $9.45 | 84,500 | — | — |
| 2023-03-10 | $9.32 | $9.32 | 147,400 | — | — |
| 2023-03-09 | $10.16 | $10.16 | 70,100 | — | — |
| 2023-03-08 | $10.43 | $10.43 | 83,100 | — | — |
| 2023-03-07 | $10.21 | $10.21 | 60,600 | — | — |
| 2023-03-06 | $10.12 | $10.12 | 46,100 | — | — |
| 2023-03-03 | $10.30 | $10.30 | 48,100 | — | — |
| 2023-03-02 | $10.34 | $10.34 | 36,600 | — | — |
| 2023-03-01 | $10.60 | $10.60 | 79,700 | — | — |
| 2023-02-28 | $10.30 | $10.30 | 35,700 | — | — |
| 2023-02-27 | $10.13 | $10.13 | 88,300 | — | — |
| 2023-02-24 | $9.69 | $9.69 | 55,900 | — | — |
| 2023-02-23 | $10.40 | $10.40 | 191,300 | — | — |
| 2023-02-22 | $9.88 | $9.88 | 54,600 | — | — |
| 2023-02-21 | $9.43 | $9.43 | 117,500 | — | — |
| 2023-02-17 | $10.22 | $10.22 | 241,700 | — | — |
| 2023-02-16 | $9.41 | $9.41 | 48,100 | — | — |
| 2023-02-15 | $9.17 | $9.17 | 52,100 | — | — |
| 2023-02-14 | $9.36 | $9.36 | 35,100 | — | — |
| 2023-02-13 | $9.46 | $9.46 | 66,900 | — | — |
| 2023-02-10 | $9.18 | $9.18 | 93,800 | — | — |
| 2023-02-09 | $8.85 | $8.85 | 80,400 | — | — |
| 2023-02-08 | $9.14 | $9.14 | 95,100 | — | — |
| 2023-02-07 | $9.57 | $9.57 | 88,000 | — | — |
| 2023-02-06 | $9.23 | $9.23 | 47,400 | — | — |
| 2023-02-03 | $9.27 | $9.27 | 141,400 | — | — |
| 2023-02-02 | $11.02 | $11.02 | 77,800 | — | — |
| 2023-02-01 | $11.00 | $11.00 | 252,900 | — | — |
| 2023-01-31 | $10.39 | $10.39 | 198,300 | — | — |
| 2023-01-30 | $10.12 | $10.12 | 191,800 | — | — |
| 2023-01-27 | $9.35 | $9.35 | 194,200 | — | — |
| 2023-01-26 | $8.40 | $8.40 | 138,300 | — | — |
| 2023-01-25 | $7.99 | $7.99 | 103,900 | — | — |
| 2023-01-24 | $8.00 | $8.00 | 90,600 | — | — |
| 2023-01-23 | $8.24 | $8.24 | 105,500 | — | — |
| 2023-01-20 | $8.40 | $8.40 | 54,800 | — | — |
| 2023-01-19 | $8.28 | $8.28 | 112,000 | — | — |
| 2023-01-18 | $8.29 | $8.29 | 73,300 | — | — |
| 2023-01-17 | $8.70 | $8.70 | 126,100 | — | — |
| 2023-01-13 | $8.56 | $8.56 | 269,700 | — | — |
| 2023-01-12 | $8.73 | $8.73 | 87,200 | — | — |
| 2023-01-11 | $8.23 | $8.23 | 128,600 | — | — |
| 2023-01-10 | $8.50 | $8.50 | 149,400 | — | — |
| 2023-01-09 | $8.34 | $8.34 | 69,300 | — | — |
| 2023-01-06 | $8.19 | $8.19 | 49,200 | — | — |
| 2023-01-05 | $8.48 | $8.48 | 103,400 | — | — |
| 2023-01-04 | $8.78 | $8.78 | 83,500 | — | — |
| 2023-01-03 | $8.64 | $8.64 | 110,900 | — | — |