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
- 2019-10-11 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 | $10.06 | $10.06 | 724,100 | — | — |
| 2023-12-28 | $10.29 | $10.29 | 938,500 | — | — |
| 2023-12-27 | $10.22 | $10.22 | 828,400 | — | — |
| 2023-12-26 | $10.19 | $10.19 | 648,700 | — | — |
| 2023-12-22 | $10.11 | $10.11 | 1,037,900 | — | — |
| 2023-12-21 | $9.89 | $9.89 | 738,600 | — | — |
| 2023-12-20 | $9.61 | $9.61 | 1,337,800 | — | — |
| 2023-12-19 | $10.03 | $10.03 | 1,214,900 | — | — |
| 2023-12-18 | $9.72 | $9.72 | 904,100 | — | — |
| 2023-12-15 | $9.96 | $9.96 | 4,574,000 | — | — |
| 2023-12-14 | $10.04 | $10.04 | 1,697,400 | — | — |
| 2023-12-13 | $10.06 | $10.06 | 1,323,400 | — | — |
| 2023-12-12 | $9.22 | $9.22 | 944,100 | — | — |
| 2023-12-11 | $9.47 | $9.47 | 1,032,400 | — | — |
| 2023-12-08 | $9.62 | $9.62 | 928,700 | — | — |
| 2023-12-07 | $9.59 | $9.59 | 983,700 | — | — |
| 2023-12-06 | $9.46 | $9.46 | 794,700 | — | — |
| 2023-12-05 | $9.29 | $9.29 | 1,265,100 | — | — |
| 2023-12-04 | $9.57 | $9.57 | 1,405,600 | — | — |
| 2023-12-01 | $9.69 | $9.69 | 1,028,300 | — | — |
| 2023-11-30 | $9.49 | $9.49 | 1,042,000 | — | — |
| 2023-11-29 | $9.82 | $9.82 | 982,500 | — | — |
| 2023-11-28 | $9.60 | $9.60 | 800,700 | — | — |
| 2023-11-27 | $9.50 | $9.50 | 966,300 | — | — |
| 2023-11-24 | $9.76 | $9.76 | 404,300 | — | — |
| 2023-11-22 | $9.84 | $9.84 | 1,097,900 | — | — |
| 2023-11-21 | $9.43 | $9.43 | 909,200 | — | — |
| 2023-11-20 | $9.80 | $9.80 | 926,800 | — | — |
| 2023-11-17 | $9.69 | $9.69 | 1,123,200 | — | — |
| 2023-11-16 | $9.64 | $9.64 | 1,430,500 | — | — |
| 2023-11-15 | $9.68 | $9.68 | 2,056,200 | — | — |
| 2023-11-14 | $9.86 | $9.86 | 2,372,300 | — | — |
| 2023-11-13 | $9.18 | $9.18 | 1,997,300 | — | — |
| 2023-11-10 | $8.79 | $8.79 | 2,818,100 | — | — |
| 2023-11-09 | $8.14 | $8.14 | 1,269,700 | — | — |
| 2023-11-08 | $8.59 | $8.59 | 1,403,500 | — | — |
| 2023-11-07 | $8.44 | $8.44 | 1,367,000 | — | — |
| 2023-11-06 | $8.63 | $8.63 | 1,455,900 | — | — |
| 2023-11-03 | $8.76 | $8.76 | 2,187,500 | — | — |
| 2023-11-02 | $8.19 | $8.19 | 1,518,900 | — | — |
| 2023-11-01 | $7.79 | $7.79 | 1,490,300 | — | — |
| 2023-10-31 | $7.93 | $7.93 | 967,000 | — | — |
| 2023-10-30 | $8.05 | $8.05 | 1,071,100 | — | — |
| 2023-10-27 | $7.76 | $7.76 | 1,063,100 | — | — |
| 2023-10-26 | $8.11 | $8.11 | 1,116,100 | — | — |
| 2023-10-25 | $8.31 | $8.31 | 1,090,800 | — | — |
| 2023-10-24 | $8.51 | $8.51 | 1,213,800 | — | — |
| 2023-10-23 | $8.17 | $8.17 | 1,137,300 | — | — |
| 2023-10-20 | $8.45 | $8.45 | 1,404,700 | — | — |
| 2023-10-19 | $8.20 | $8.20 | 1,067,600 | — | — |
| 2023-10-18 | $8.38 | $8.38 | 1,065,900 | — | — |
| 2023-10-17 | $8.55 | $8.55 | 1,019,600 | — | — |
| 2023-10-16 | $8.52 | $8.52 | 1,217,900 | — | — |
| 2023-10-13 | $8.37 | $8.37 | 1,162,500 | — | — |
| 2023-10-12 | $8.33 | $8.33 | 1,086,400 | — | — |
| 2023-10-11 | $8.86 | $8.86 | 905,900 | — | — |
| 2023-10-10 | $8.88 | $8.88 | 970,800 | — | — |
| 2023-10-09 | $8.65 | $8.65 | 738,400 | — | — |
| 2023-10-06 | $8.85 | $8.85 | 711,400 | — | — |
| 2023-10-05 | $8.97 | $8.97 | 1,248,300 | — | — |
| 2023-10-04 | $8.93 | $8.93 | 802,100 | — | — |
| 2023-10-03 | $9.18 | $9.18 | 827,700 | — | — |
| 2023-10-02 | $8.99 | $8.99 | 1,208,500 | — | — |
| 2023-09-29 | $9.37 | $9.37 | 1,192,800 | — | — |
| 2023-09-28 | $9.21 | $9.21 | 1,124,700 | — | — |
| 2023-09-27 | $9.26 | $9.26 | 1,365,700 | — | — |
| 2023-09-26 | $9.25 | $9.25 | 1,157,300 | — | — |
| 2023-09-25 | $9.21 | $9.21 | 1,516,700 | — | — |
| 2023-09-22 | $9.35 | $9.35 | 2,258,200 | — | — |
| 2023-09-21 | $9.14 | $9.14 | 1,419,300 | — | — |
| 2023-09-20 | $9.37 | $9.37 | 1,285,000 | — | — |
| 2023-09-19 | $9.85 | $9.85 | 1,649,800 | — | — |
| 2023-09-18 | $9.63 | $9.63 | 1,368,500 | — | — |
| 2023-09-15 | $9.82 | $9.82 | 6,902,800 | — | — |
| 2023-09-14 | $10.04 | $10.04 | 2,261,300 | — | — |
| 2023-09-13 | $10.00 | $10.00 | 2,913,000 | — | — |
| 2023-09-12 | $10.49 | $10.49 | 1,858,100 | — | — |
| 2023-09-11 | $10.73 | $10.73 | 3,695,700 | — | — |
| 2023-09-08 | $11.00 | $11.00 | 2,224,900 | — | — |
| 2023-09-07 | $11.56 | $11.56 | 1,846,000 | — | — |
| 2023-09-06 | $12.07 | $12.07 | 1,166,600 | — | — |
| 2023-09-05 | $12.25 | $12.25 | 1,212,000 | — | — |
| 2023-09-01 | $12.51 | $12.51 | 993,800 | — | — |
| 2023-08-31 | $12.66 | $12.66 | 831,000 | — | — |
| 2023-08-30 | $12.90 | $12.90 | 779,200 | — | — |
| 2023-08-29 | $13.04 | $13.04 | 875,900 | — | — |
| 2023-08-28 | $13.11 | $13.11 | 995,000 | — | — |
| 2023-08-25 | $12.89 | $12.89 | 833,900 | — | — |
| 2023-08-24 | $12.85 | $12.85 | 1,151,300 | — | — |
| 2023-08-23 | $12.97 | $12.97 | 835,000 | — | — |
| 2023-08-22 | $12.90 | $12.90 | 727,800 | — | — |
| 2023-08-21 | $12.70 | $12.70 | 1,140,000 | — | — |
| 2023-08-18 | $12.28 | $12.28 | 1,226,100 | — | — |
| 2023-08-17 | $12.71 | $12.71 | 824,800 | — | — |
| 2023-08-16 | $12.86 | $12.86 | 862,200 | — | — |
| 2023-08-15 | $13.14 | $13.14 | 1,117,800 | — | — |
| 2023-08-14 | $13.22 | $13.22 | 800,300 | — | — |
| 2023-08-11 | $13.37 | $13.37 | 1,163,100 | — | — |
| 2023-08-10 | $13.38 | $13.38 | 1,280,000 | — | — |
| 2023-08-09 | $13.50 | $13.50 | 1,169,500 | — | — |
| 2023-08-08 | $13.37 | $13.37 | 1,263,700 | — | — |
| 2023-08-07 | $12.96 | $12.96 | 1,732,900 | — | — |
| 2023-08-04 | $13.62 | $13.62 | 1,374,800 | — | — |
| 2023-08-03 | $13.97 | $13.97 | 955,800 | — | — |
| 2023-08-02 | $14.04 | $14.04 | 690,700 | — | — |
| 2023-08-01 | $14.24 | $14.24 | 895,600 | — | — |
| 2023-07-31 | $14.08 | $14.08 | 836,900 | — | — |
| 2023-07-28 | $14.14 | $14.14 | 748,000 | — | — |
| 2023-07-27 | $13.76 | $13.76 | 921,300 | — | — |
| 2023-07-26 | $14.05 | $14.05 | 983,100 | — | — |
| 2023-07-25 | $13.99 | $13.99 | 1,450,200 | — | — |
| 2023-07-24 | $14.03 | $14.03 | 2,618,300 | — | — |
| 2023-07-21 | $14.35 | $14.35 | 6,144,400 | — | — |
| 2023-07-20 | $12.70 | $12.70 | 13,533,200 | — | — |
| 2023-07-19 | $23.05 | $23.05 | 564,200 | — | — |
| 2023-07-18 | $22.84 | $22.84 | 862,100 | — | — |
| 2023-07-17 | $23.03 | $23.03 | 671,300 | — | — |
| 2023-07-14 | $23.09 | $23.09 | 673,500 | — | — |
| 2023-07-13 | $23.37 | $23.37 | 594,800 | — | — |
| 2023-07-12 | $23.84 | $23.84 | 828,100 | — | — |
| 2023-07-11 | $23.13 | $23.13 | 448,400 | — | — |
| 2023-07-10 | $23.43 | $23.43 | 990,100 | — | — |
| 2023-07-07 | $22.99 | $22.99 | 731,900 | — | — |
| 2023-07-06 | $22.84 | $22.84 | 1,058,400 | — | — |
| 2023-07-05 | $24.39 | $24.39 | 1,238,000 | — | — |
| 2023-07-03 | $24.62 | $24.62 | 320,300 | — | — |
| 2023-06-30 | $24.53 | $24.53 | 887,200 | — | — |
| 2023-06-29 | $24.97 | $24.97 | 1,124,400 | — | — |
| 2023-06-28 | $24.88 | $24.88 | 730,300 | — | — |
| 2023-06-27 | $24.74 | $24.74 | 818,400 | — | — |
| 2023-06-26 | $23.77 | $23.77 | 1,056,600 | — | — |
| 2023-06-23 | $24.56 | $24.56 | 1,817,000 | — | — |
| 2023-06-22 | $24.91 | $24.91 | 480,200 | — | — |
| 2023-06-21 | $24.92 | $24.92 | 580,700 | — | — |
| 2023-06-20 | $24.82 | $24.82 | 825,800 | — | — |
| 2023-06-16 | $25.23 | $25.23 | 2,078,600 | — | — |
| 2023-06-15 | $25.98 | $25.98 | 660,200 | — | — |
| 2023-06-14 | $26.02 | $26.02 | 691,700 | — | — |
| 2023-06-13 | $26.67 | $26.67 | 1,037,100 | — | — |
| 2023-06-12 | $26.92 | $26.92 | 946,400 | — | — |
| 2023-06-09 | $25.43 | $25.43 | 817,000 | — | — |
| 2023-06-08 | $25.88 | $25.88 | 428,700 | — | — |
| 2023-06-07 | $25.90 | $25.90 | 587,700 | — | — |
| 2023-06-06 | $26.04 | $26.04 | 796,900 | — | — |
| 2023-06-05 | $26.68 | $26.68 | 737,500 | — | — |
| 2023-06-02 | $27.29 | $27.29 | 664,000 | — | — |
| 2023-06-01 | $26.89 | $26.89 | 815,400 | — | — |
| 2023-05-31 | $26.67 | $26.67 | 1,267,400 | — | — |
| 2023-05-30 | $25.95 | $25.95 | 623,900 | — | — |
| 2023-05-26 | $26.05 | $26.05 | 618,200 | — | — |
| 2023-05-25 | $25.77 | $25.77 | 710,500 | — | — |
| 2023-05-24 | $26.10 | $26.10 | 1,143,500 | — | — |
| 2023-05-23 | $26.73 | $26.73 | 1,218,900 | — | — |
| 2023-05-22 | $25.74 | $25.74 | 872,300 | — | — |
| 2023-05-19 | $25.34 | $25.34 | 764,900 | — | — |
| 2023-05-18 | $24.89 | $24.89 | 606,900 | — | — |
| 2023-05-17 | $25.01 | $25.01 | 766,000 | — | — |
| 2023-05-16 | $24.87 | $24.87 | 813,400 | — | — |
| 2023-05-15 | $25.64 | $25.64 | 1,254,900 | — | — |
| 2023-05-12 | $24.69 | $24.69 | 561,800 | — | — |
| 2023-05-11 | $24.25 | $24.25 | 861,200 | — | — |
| 2023-05-10 | $24.44 | $24.44 | 809,600 | — | — |
| 2023-05-09 | $24.25 | $24.25 | 794,400 | — | — |
| 2023-05-08 | $24.14 | $24.14 | 643,300 | — | — |
| 2023-05-05 | $24.50 | $24.50 | 1,217,500 | — | — |
| 2023-05-04 | $25.50 | $25.50 | 738,200 | — | — |
| 2023-05-03 | $25.39 | $25.39 | 1,164,400 | — | — |
| 2023-05-02 | $24.62 | $24.62 | 868,700 | — | — |
| 2023-05-01 | $25.16 | $25.16 | 551,600 | — | — |
| 2023-04-28 | $25.15 | $25.15 | 733,200 | — | — |
| 2023-04-27 | $24.49 | $24.49 | 543,600 | — | — |
| 2023-04-26 | $24.45 | $24.45 | 553,500 | — | — |
| 2023-04-25 | $24.94 | $24.94 | 623,200 | — | — |
| 2023-04-24 | $25.40 | $25.40 | 612,700 | — | — |
| 2023-04-21 | $25.98 | $25.98 | 1,604,200 | — | — |
| 2023-04-20 | $24.76 | $24.76 | 558,500 | — | — |
| 2023-04-19 | $25.10 | $25.10 | 575,800 | — | — |
| 2023-04-18 | $25.00 | $25.00 | 965,400 | — | — |
| 2023-04-17 | $25.02 | $25.02 | 754,500 | — | — |
| 2023-04-14 | $24.55 | $24.55 | 851,300 | — | — |
| 2023-04-13 | $24.75 | $24.75 | 934,400 | — | — |
| 2023-04-12 | $23.69 | $23.69 | 687,200 | — | — |
| 2023-04-11 | $23.51 | $23.51 | 576,900 | — | — |
| 2023-04-10 | $23.75 | $23.75 | 701,800 | — | — |
| 2023-04-06 | $23.91 | $23.91 | 662,400 | — | — |
| 2023-04-05 | $23.20 | $23.20 | 681,100 | — | — |
| 2023-04-04 | $23.31 | $23.31 | 1,221,700 | — | — |
| 2023-04-03 | $23.28 | $23.28 | 915,100 | — | — |
| 2023-03-31 | $23.27 | $23.27 | 825,700 | — | — |
| 2023-03-30 | $23.00 | $23.00 | 896,400 | — | — |
| 2023-03-29 | $22.72 | $22.72 | 742,500 | — | — |
| 2023-03-28 | $22.60 | $22.60 | 631,300 | — | — |
| 2023-03-27 | $23.01 | $23.01 | 717,900 | — | — |
| 2023-03-24 | $22.49 | $22.49 | 830,200 | — | — |
| 2023-03-23 | $22.26 | $22.26 | 928,700 | — | — |
| 2023-03-22 | $22.34 | $22.34 | 1,127,900 | — | — |
| 2023-03-21 | $23.03 | $23.03 | 990,600 | — | — |
| 2023-03-20 | $23.76 | $23.76 | 1,227,500 | — | — |
| 2023-03-17 | $23.67 | $23.67 | 3,299,300 | — | — |
| 2023-03-16 | $24.18 | $24.18 | 1,099,900 | — | — |
| 2023-03-15 | $23.52 | $23.52 | 963,000 | — | — |
| 2023-03-14 | $23.52 | $23.52 | 1,002,100 | — | — |
| 2023-03-13 | $22.55 | $22.55 | 1,312,100 | — | — |
| 2023-03-10 | $22.61 | $22.61 | 1,541,700 | — | — |
| 2023-03-09 | $23.00 | $23.00 | 1,232,200 | — | — |
| 2023-03-08 | $22.66 | $22.66 | 1,254,600 | — | — |
| 2023-03-07 | $22.79 | $22.79 | 1,154,400 | — | — |
| 2023-03-06 | $23.09 | $23.09 | 1,528,200 | — | — |
| 2023-03-03 | $22.84 | $22.84 | 858,300 | — | — |
| 2023-03-02 | $22.61 | $22.61 | 758,200 | — | — |
| 2023-03-01 | $22.60 | $22.60 | 874,600 | — | — |
| 2023-02-28 | $22.80 | $22.80 | 1,690,100 | — | — |
| 2023-02-27 | $23.07 | $23.07 | 1,167,600 | — | — |
| 2023-02-24 | $23.00 | $23.00 | 3,139,300 | — | — |
| 2023-02-23 | $25.81 | $25.81 | 1,263,500 | — | — |
| 2023-02-22 | $27.01 | $27.01 | 1,110,700 | — | — |
| 2023-02-21 | $26.99 | $26.99 | 3,000,700 | — | — |
| 2023-02-17 | $25.74 | $25.74 | 914,600 | — | — |
| 2023-02-16 | $25.57 | $25.57 | 832,400 | — | — |
| 2023-02-15 | $26.72 | $26.72 | 670,400 | — | — |
| 2023-02-14 | $26.63 | $26.63 | 983,600 | — | — |
| 2023-02-13 | $26.18 | $26.18 | 770,000 | — | — |
| 2023-02-10 | $26.15 | $26.15 | 758,900 | — | — |
| 2023-02-09 | $26.23 | $26.23 | 1,110,800 | — | — |
| 2023-02-08 | $27.07 | $27.07 | 940,900 | — | — |
| 2023-02-07 | $29.45 | $29.45 | 814,400 | — | — |
| 2023-02-06 | $29.80 | $29.80 | 500,800 | — | — |
| 2023-02-03 | $30.14 | $30.14 | 859,700 | — | — |
| 2023-02-02 | $29.91 | $29.91 | 694,700 | — | — |
| 2023-02-01 | $29.16 | $29.16 | 740,300 | — | — |
| 2023-01-31 | $29.55 | $29.55 | 798,100 | — | — |
| 2023-01-30 | $29.08 | $29.08 | 915,200 | — | — |
| 2023-01-27 | $30.85 | $30.85 | 767,900 | — | — |
| 2023-01-26 | $29.99 | $29.99 | 900,900 | — | — |
| 2023-01-25 | $30.84 | $30.84 | 1,225,600 | — | — |
| 2023-01-24 | $30.38 | $30.38 | 1,047,900 | — | — |
| 2023-01-23 | $29.16 | $29.16 | 1,003,600 | — | — |
| 2023-01-20 | $27.59 | $27.59 | 857,900 | — | — |
| 2023-01-19 | $26.90 | $26.90 | 855,900 | — | — |
| 2023-01-18 | $26.19 | $26.19 | 934,600 | — | — |
| 2023-01-17 | $26.22 | $26.22 | 551,500 | — | — |
| 2023-01-13 | $26.57 | $26.57 | 786,200 | — | — |
| 2023-01-12 | $26.86 | $26.86 | 807,900 | — | — |
| 2023-01-11 | $26.17 | $26.17 | 668,500 | — | — |
| 2023-01-10 | $26.52 | $26.52 | 526,800 | — | — |
| 2023-01-09 | $26.09 | $26.09 | 752,000 | — | — |
| 2023-01-06 | $26.05 | $26.05 | 591,900 | — | — |
| 2023-01-05 | $25.06 | $25.06 | 519,300 | — | — |
| 2023-01-04 | $25.20 | $25.20 | 555,400 | — | — |
| 2023-01-03 | $24.92 | $24.92 | 614,900 | — | — |