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
- 2021-05-14 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 | $15.38 | $15.38 | 561,600 | — | — |
| 2023-12-28 | $15.97 | $15.97 | 436,800 | — | — |
| 2023-12-27 | $15.93 | $15.93 | 416,900 | — | — |
| 2023-12-26 | $15.98 | $15.98 | 379,800 | — | — |
| 2023-12-22 | $15.85 | $15.85 | 394,900 | — | — |
| 2023-12-21 | $15.25 | $15.25 | 279,700 | — | — |
| 2023-12-20 | $15.19 | $15.19 | 353,400 | — | — |
| 2023-12-19 | $16.00 | $16.00 | 419,600 | — | — |
| 2023-12-18 | $15.64 | $15.64 | 505,200 | — | — |
| 2023-12-15 | $16.00 | $16.00 | 1,456,900 | — | — |
| 2023-12-14 | $14.72 | $14.72 | 598,900 | — | — |
| 2023-12-13 | $14.49 | $14.49 | 493,400 | — | — |
| 2023-12-12 | $13.55 | $13.55 | 372,100 | — | — |
| 2023-12-11 | $13.64 | $13.64 | 320,300 | — | — |
| 2023-12-08 | $13.70 | $13.70 | 267,600 | — | — |
| 2023-12-07 | $14.15 | $14.15 | 350,400 | — | — |
| 2023-12-06 | $13.85 | $13.85 | 271,800 | — | — |
| 2023-12-05 | $13.50 | $13.50 | 248,100 | — | — |
| 2023-12-04 | $13.87 | $13.87 | 218,100 | — | — |
| 2023-12-01 | $13.84 | $13.84 | 325,500 | — | — |
| 2023-11-30 | $13.55 | $13.55 | 393,600 | — | — |
| 2023-11-29 | $13.35 | $13.35 | 244,900 | — | — |
| 2023-11-28 | $13.00 | $13.00 | 237,000 | — | — |
| 2023-11-27 | $12.94 | $12.94 | 436,800 | — | — |
| 2023-11-24 | $13.51 | $13.51 | 269,500 | — | — |
| 2023-11-22 | $13.16 | $13.16 | 503,500 | — | — |
| 2023-11-21 | $13.53 | $13.53 | 348,300 | — | — |
| 2023-11-20 | $13.50 | $13.50 | 322,000 | — | — |
| 2023-11-17 | $13.69 | $13.69 | 357,300 | — | — |
| 2023-11-16 | $13.22 | $13.22 | 357,500 | — | — |
| 2023-11-15 | $13.36 | $13.36 | 430,600 | — | — |
| 2023-11-14 | $13.62 | $13.62 | 718,400 | — | — |
| 2023-11-13 | $12.76 | $12.76 | 611,000 | — | — |
| 2023-11-10 | $12.14 | $12.14 | 1,113,000 | — | — |
| 2023-11-09 | $11.51 | $11.51 | 836,100 | — | — |
| 2023-11-08 | $11.52 | $11.52 | 664,900 | — | — |
| 2023-11-07 | $11.00 | $11.00 | 508,400 | — | — |
| 2023-11-06 | $10.34 | $10.34 | 615,600 | — | — |
| 2023-11-03 | $10.52 | $10.52 | 308,600 | — | — |
| 2023-11-02 | $10.03 | $10.03 | 889,700 | — | — |
| 2023-11-01 | $10.93 | $10.93 | 1,012,200 | — | — |
| 2023-10-31 | $10.42 | $10.42 | 529,900 | — | — |
| 2023-10-30 | $10.81 | $10.81 | 750,200 | — | — |
| 2023-10-27 | $9.98 | $9.98 | 540,400 | — | — |
| 2023-10-26 | $10.23 | $10.23 | 861,900 | — | — |
| 2023-10-25 | $9.89 | $9.89 | 731,600 | — | — |
| 2023-10-24 | $10.06 | $10.06 | 692,900 | — | — |
| 2023-10-23 | $9.29 | $9.29 | 611,700 | — | — |
| 2023-10-20 | $9.84 | $9.84 | 628,300 | — | — |
| 2023-10-19 | $9.78 | $9.78 | 559,700 | — | — |
| 2023-10-18 | $10.25 | $10.25 | 880,800 | — | — |
| 2023-10-17 | $10.80 | $10.80 | 546,700 | — | — |
| 2023-10-16 | $10.34 | $10.34 | 570,400 | — | — |
| 2023-10-13 | $10.64 | $10.64 | 342,600 | — | — |
| 2023-10-12 | $10.40 | $10.40 | 625,600 | — | — |
| 2023-10-11 | $10.98 | $10.98 | 624,200 | — | — |
| 2023-10-10 | $11.91 | $11.91 | 557,200 | — | — |
| 2023-10-09 | $12.23 | $12.23 | 529,400 | — | — |
| 2023-10-06 | $12.38 | $12.38 | 464,800 | — | — |
| 2023-10-05 | $13.47 | $13.47 | 546,800 | — | — |
| 2023-10-04 | $12.97 | $12.97 | 342,200 | — | — |
| 2023-10-03 | $12.86 | $12.86 | 408,600 | — | — |
| 2023-10-02 | $12.95 | $12.95 | 716,200 | — | — |
| 2023-09-29 | $13.71 | $13.71 | 685,500 | — | — |
| 2023-09-28 | $13.88 | $13.88 | 665,100 | — | — |
| 2023-09-27 | $15.05 | $15.05 | 352,200 | — | — |
| 2023-09-26 | $15.83 | $15.83 | 594,000 | — | — |
| 2023-09-25 | $14.22 | $14.22 | 568,600 | — | — |
| 2023-09-22 | $14.52 | $14.52 | 466,200 | — | — |
| 2023-09-21 | $14.90 | $14.90 | 711,200 | — | — |
| 2023-09-20 | $16.39 | $16.39 | 195,300 | — | — |
| 2023-09-19 | $16.55 | $16.55 | 400,900 | — | — |
| 2023-09-18 | $16.69 | $16.69 | 658,800 | — | — |
| 2023-09-15 | $17.09 | $17.09 | 3,319,700 | — | — |
| 2023-09-14 | $16.55 | $16.55 | 680,000 | — | — |
| 2023-09-13 | $16.84 | $16.84 | 571,100 | — | — |
| 2023-09-12 | $17.94 | $17.94 | 518,200 | — | — |
| 2023-09-11 | $19.00 | $19.00 | 567,900 | — | — |
| 2023-09-08 | $18.48 | $18.48 | 337,000 | — | — |
| 2023-09-07 | $18.58 | $18.58 | 482,300 | — | — |
| 2023-09-06 | $18.72 | $18.72 | 608,800 | — | — |
| 2023-09-05 | $18.59 | $18.59 | 444,500 | — | — |
| 2023-09-01 | $18.54 | $18.54 | 329,700 | — | — |
| 2023-08-31 | $17.69 | $17.69 | 690,200 | — | — |
| 2023-08-30 | $18.76 | $18.76 | 201,400 | — | — |
| 2023-08-29 | $18.79 | $18.79 | 375,700 | — | — |
| 2023-08-28 | $18.94 | $18.94 | 256,600 | — | — |
| 2023-08-25 | $17.91 | $17.91 | 334,300 | — | — |
| 2023-08-24 | $17.56 | $17.56 | 193,100 | — | — |
| 2023-08-23 | $17.70 | $17.70 | 381,400 | — | — |
| 2023-08-22 | $18.08 | $18.08 | 218,600 | — | — |
| 2023-08-21 | $18.01 | $18.01 | 392,300 | — | — |
| 2023-08-18 | $17.18 | $17.18 | 217,000 | — | — |
| 2023-08-17 | $17.11 | $17.11 | 368,000 | — | — |
| 2023-08-16 | $17.20 | $17.20 | 340,800 | — | — |
| 2023-08-15 | $17.69 | $17.69 | 290,800 | — | — |
| 2023-08-14 | $17.80 | $17.80 | 384,700 | — | — |
| 2023-08-11 | $18.47 | $18.47 | 564,300 | — | — |
| 2023-08-10 | $19.64 | $19.64 | 428,400 | — | — |
| 2023-08-09 | $18.49 | $18.49 | 197,100 | — | — |
| 2023-08-08 | $18.41 | $18.41 | 242,200 | — | — |
| 2023-08-07 | $18.00 | $18.00 | 379,300 | — | — |
| 2023-08-04 | $18.09 | $18.09 | 242,500 | — | — |
| 2023-08-03 | $18.20 | $18.20 | 546,500 | — | — |
| 2023-08-02 | $18.41 | $18.41 | 382,000 | — | — |
| 2023-08-01 | $19.08 | $19.08 | 535,200 | — | — |
| 2023-07-31 | $18.77 | $18.77 | 566,400 | — | — |
| 2023-07-28 | $17.20 | $17.20 | 345,300 | — | — |
| 2023-07-27 | $16.78 | $16.78 | 908,800 | — | — |
| 2023-07-26 | $16.18 | $16.18 | 150,100 | — | — |
| 2023-07-25 | $15.79 | $15.79 | 267,300 | — | — |
| 2023-07-24 | $15.57 | $15.57 | 525,700 | — | — |
| 2023-07-21 | $16.71 | $16.71 | 202,000 | — | — |
| 2023-07-20 | $16.96 | $16.96 | 363,100 | — | — |
| 2023-07-19 | $16.59 | $16.59 | 361,600 | — | — |
| 2023-07-18 | $17.31 | $17.31 | 519,900 | — | — |
| 2023-07-17 | $17.01 | $17.01 | 448,100 | — | — |
| 2023-07-14 | $16.94 | $16.94 | 163,600 | — | — |
| 2023-07-13 | $16.81 | $16.81 | 222,900 | — | — |
| 2023-07-12 | $16.49 | $16.49 | 518,600 | — | — |
| 2023-07-11 | $16.98 | $16.98 | 323,700 | — | — |
| 2023-07-10 | $16.38 | $16.38 | 384,900 | — | — |
| 2023-07-07 | $15.98 | $15.98 | 747,600 | — | — |
| 2023-07-06 | $15.19 | $15.19 | 485,500 | — | — |
| 2023-07-05 | $16.08 | $16.08 | 567,900 | — | — |
| 2023-07-03 | $15.89 | $15.89 | 320,600 | — | — |
| 2023-06-30 | $16.05 | $16.05 | 858,400 | — | — |
| 2023-06-29 | $16.99 | $16.99 | 803,100 | — | — |
| 2023-06-28 | $17.83 | $17.83 | 836,200 | — | — |
| 2023-06-27 | $17.54 | $17.54 | 1,744,300 | — | — |
| 2023-06-26 | $17.48 | $17.48 | 772,100 | — | — |
| 2023-06-23 | $17.27 | $17.27 | 3,991,400 | — | — |
| 2023-06-22 | $15.75 | $15.75 | 787,400 | — | — |
| 2023-06-21 | $15.62 | $15.62 | 886,800 | — | — |
| 2023-06-20 | $15.05 | $15.05 | 3,667,600 | — | — |
| 2023-06-16 | $12.87 | $12.87 | 1,062,600 | — | — |
| 2023-06-15 | $12.72 | $12.72 | 913,900 | — | — |
| 2023-06-14 | $13.35 | $13.35 | 4,361,000 | — | — |
| 2023-06-13 | $11.00 | $11.00 | 1,462,000 | — | — |
| 2023-06-12 | $9.00 | $9.00 | 3,891,700 | — | — |
| 2023-06-09 | $7.77 | $7.77 | 213,000 | — | — |
| 2023-06-08 | $8.70 | $8.70 | 643,000 | — | — |
| 2023-06-07 | $9.00 | $9.00 | 621,200 | — | — |
| 2023-06-06 | $9.08 | $9.08 | 217,700 | — | — |
| 2023-06-05 | $9.00 | $9.00 | 261,500 | — | — |
| 2023-06-02 | $9.31 | $9.31 | 193,700 | — | — |
| 2023-06-01 | $8.95 | $8.95 | 239,000 | — | — |
| 2023-05-31 | $8.35 | $8.35 | 591,800 | — | — |
| 2023-05-30 | $8.01 | $8.01 | 716,700 | — | — |
| 2023-05-26 | $7.61 | $7.61 | 227,200 | — | — |
| 2023-05-25 | $7.19 | $7.19 | 141,200 | — | — |
| 2023-05-24 | $7.53 | $7.53 | 186,700 | — | — |
| 2023-05-23 | $8.06 | $8.06 | 327,300 | — | — |
| 2023-05-22 | $8.12 | $8.12 | 357,300 | — | — |
| 2023-05-19 | $7.86 | $7.86 | 304,300 | — | — |
| 2023-05-18 | $7.40 | $7.40 | 216,000 | — | — |
| 2023-05-17 | $7.59 | $7.59 | 176,300 | — | — |
| 2023-05-16 | $7.70 | $7.70 | 270,500 | — | — |
| 2023-05-15 | $7.97 | $7.97 | 411,100 | — | — |
| 2023-05-12 | $7.57 | $7.57 | 308,300 | — | — |
| 2023-05-11 | $7.55 | $7.55 | 341,100 | — | — |
| 2023-05-10 | $7.70 | $7.70 | 218,300 | — | — |
| 2023-05-09 | $7.64 | $7.64 | 158,800 | — | — |
| 2023-05-08 | $7.56 | $7.56 | 440,400 | — | — |
| 2023-05-05 | $7.44 | $7.44 | 211,300 | — | — |
| 2023-05-04 | $7.27 | $7.27 | 170,800 | — | — |
| 2023-05-03 | $7.07 | $7.07 | 219,800 | — | — |
| 2023-05-02 | $6.75 | $6.75 | 314,300 | — | — |
| 2023-05-01 | $6.95 | $6.95 | 211,700 | — | — |
| 2023-04-28 | $6.65 | $6.65 | 739,000 | — | — |
| 2023-04-27 | $6.26 | $6.26 | 139,800 | — | — |
| 2023-04-26 | $6.34 | $6.34 | 840,100 | — | — |
| 2023-04-25 | $6.33 | $6.33 | 216,300 | — | — |
| 2023-04-24 | $6.40 | $6.40 | 194,700 | — | — |
| 2023-04-21 | $6.53 | $6.53 | 369,900 | — | — |
| 2023-04-20 | $6.26 | $6.26 | 161,900 | — | — |
| 2023-04-19 | $6.52 | $6.52 | 181,700 | — | — |
| 2023-04-18 | $6.40 | $6.40 | 211,500 | — | — |
| 2023-04-17 | $6.38 | $6.38 | 199,700 | — | — |
| 2023-04-14 | $6.27 | $6.27 | 478,800 | — | — |
| 2023-04-13 | $6.44 | $6.44 | 378,300 | — | — |
| 2023-04-12 | $6.23 | $6.23 | 747,000 | — | — |
| 2023-04-11 | $6.14 | $6.14 | 310,200 | — | — |
| 2023-04-10 | $6.25 | $6.25 | 464,600 | — | — |
| 2023-04-06 | $6.11 | $6.11 | 492,400 | — | — |
| 2023-04-05 | $6.58 | $6.58 | 553,300 | — | — |
| 2023-04-04 | $7.13 | $7.13 | 271,600 | — | — |
| 2023-04-03 | $7.56 | $7.56 | 339,000 | — | — |
| 2023-03-31 | $7.76 | $7.76 | 397,400 | — | — |
| 2023-03-30 | $7.44 | $7.44 | 246,100 | — | — |
| 2023-03-29 | $7.62 | $7.62 | 416,400 | — | — |
| 2023-03-28 | $7.26 | $7.26 | 321,100 | — | — |
| 2023-03-27 | $7.30 | $7.30 | 346,600 | — | — |
| 2023-03-24 | $7.51 | $7.51 | 380,700 | — | — |
| 2023-03-23 | $7.47 | $7.47 | 422,300 | — | — |
| 2023-03-22 | $7.39 | $7.39 | 386,200 | — | — |
| 2023-03-21 | $7.43 | $7.43 | 277,800 | — | — |
| 2023-03-20 | $7.48 | $7.48 | 592,000 | — | — |
| 2023-03-17 | $7.13 | $7.13 | 1,689,300 | — | — |
| 2023-03-16 | $7.26 | $7.26 | 584,800 | — | — |
| 2023-03-15 | $7.13 | $7.13 | 699,700 | — | — |
| 2023-03-14 | $7.16 | $7.16 | 550,500 | — | — |
| 2023-03-13 | $7.36 | $7.36 | 347,600 | — | — |
| 2023-03-10 | $7.37 | $7.37 | 1,364,100 | — | — |
| 2023-03-09 | $7.72 | $7.72 | 376,900 | — | — |
| 2023-03-08 | $8.09 | $8.09 | 233,800 | — | — |
| 2023-03-07 | $8.28 | $8.28 | 387,700 | — | — |
| 2023-03-06 | $8.36 | $8.36 | 659,100 | — | — |
| 2023-03-03 | $7.53 | $7.53 | 372,900 | — | — |
| 2023-03-02 | $7.24 | $7.24 | 314,200 | — | — |
| 2023-03-01 | $7.40 | $7.40 | 378,000 | — | — |
| 2023-02-28 | $7.43 | $7.43 | 223,800 | — | — |
| 2023-02-27 | $7.45 | $7.45 | 232,500 | — | — |
| 2023-02-24 | $7.48 | $7.48 | 284,100 | — | — |
| 2023-02-23 | $7.57 | $7.57 | 868,700 | — | — |
| 2023-02-22 | $7.84 | $7.84 | 472,300 | — | — |
| 2023-02-21 | $8.04 | $8.04 | 367,000 | — | — |
| 2023-02-17 | $8.38 | $8.38 | 551,600 | — | — |
| 2023-02-16 | $8.01 | $8.01 | 701,400 | — | — |
| 2023-02-15 | $7.87 | $7.87 | 318,600 | — | — |
| 2023-02-14 | $7.83 | $7.83 | 526,200 | — | — |
| 2023-02-13 | $7.50 | $7.50 | 535,800 | — | — |
| 2023-02-10 | $7.47 | $7.47 | 704,100 | — | — |
| 2023-02-09 | $7.28 | $7.28 | 1,023,900 | — | — |
| 2023-02-08 | $7.24 | $7.24 | 927,100 | — | — |
| 2023-02-07 | $7.12 | $7.12 | 665,800 | — | — |
| 2023-02-06 | $6.97 | $6.97 | 1,210,400 | — | — |
| 2023-02-03 | $7.23 | $7.23 | 958,800 | — | — |
| 2023-02-02 | $7.16 | $7.16 | 3,688,900 | — | — |
| 2023-02-01 | $8.49 | $8.49 | 265,700 | — | — |
| 2023-01-31 | $8.48 | $8.48 | 367,900 | — | — |
| 2023-01-30 | $8.21 | $8.21 | 1,224,500 | — | — |
| 2023-01-27 | $8.74 | $8.74 | 492,900 | — | — |
| 2023-01-26 | $9.14 | $9.14 | 523,100 | — | — |
| 2023-01-25 | $9.06 | $9.06 | 316,600 | — | — |
| 2023-01-24 | $9.14 | $9.14 | 449,400 | — | — |
| 2023-01-23 | $9.13 | $9.13 | 750,700 | — | — |
| 2023-01-20 | $8.99 | $8.99 | 577,400 | — | — |
| 2023-01-19 | $8.55 | $8.55 | 725,200 | — | — |
| 2023-01-18 | $8.65 | $8.65 | 1,542,500 | — | — |
| 2023-01-17 | $7.65 | $7.65 | 1,399,900 | — | — |
| 2023-01-13 | $6.74 | $6.74 | 1,050,300 | — | — |
| 2023-01-12 | $6.02 | $6.02 | 836,500 | — | — |
| 2023-01-11 | $5.91 | $5.91 | 1,061,900 | — | — |
| 2023-01-10 | $5.84 | $5.84 | 1,046,500 | — | — |
| 2023-01-09 | $5.41 | $5.41 | 953,700 | — | — |
| 2023-01-06 | $5.48 | $5.48 | 1,882,000 | — | — |
| 2023-01-05 | $5.60 | $5.60 | 2,394,800 | — | — |
| 2023-01-04 | $6.46 | $6.46 | 8,359,300 | — | — |
| 2023-01-03 | $18.30 | $18.30 | 3,044,200 | — | — |