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
- 2014-04-17 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 | $10.95 | $11.65 | 2,311,600 | — | — |
| 2023-12-28 | $10.86 | $11.55 | 1,682,500 | — | — |
| 2023-12-27 | $10.48 | $11.15 | 1,418,900 | — | — |
| 2023-12-26 | $10.44 | $11.11 | 1,702,000 | — | — |
| 2023-12-22 | $10.43 | $11.09 | 2,392,400 | — | — |
| 2023-12-21 | $10.50 | $11.17 | 2,599,200 | — | — |
| 2023-12-20 | $10.03 | $10.67 | 4,056,800 | — | — |
| 2023-12-19 | $10.23 | $10.88 | 3,245,700 | — | — |
| 2023-12-18 | $9.95 | $10.58 | 1,347,400 | — | — |
| 2023-12-15 | $9.99 | $10.63 | 2,477,900 | — | — |
| 2023-12-14 | $9.98 | $10.62 | 2,171,400 | — | — |
| 2023-12-13 | $9.82 | $10.45 | 2,175,800 | — | — |
| 2023-12-12 | $9.63 | $10.24 | 1,664,800 | — | — |
| 2023-12-11 | $9.57 | $10.18 | 1,728,400 | — | — |
| 2023-12-08 | $9.57 | $10.18 | 4,142,900 | — | — |
| 2023-12-07 | $9.64 | $10.25 | 3,730,900 | — | — |
| 2023-12-06 | $9.52 | $10.13 | 4,471,600 | — | — |
| 2023-12-05 | $9.31 | $9.90 | 4,857,700 | — | — |
| 2023-12-04 | $9.62 | $10.23 | 4,255,400 | — | — |
| 2023-12-01 | $9.92 | $10.55 | 6,022,700 | — | — |
| 2023-11-30 | $10.11 | $10.75 | 13,197,800 | — | — |
| 2023-11-29 | $11.32 | $12.04 | 897,300 | — | — |
| 2023-11-28 | $11.69 | $12.43 | 908,200 | — | — |
| 2023-11-27 | $11.98 | $12.74 | 582,100 | — | — |
| 2023-11-24 | $12.24 | $13.02 | 326,500 | — | — |
| 2023-11-22 | $12.01 | $12.78 | 369,400 | — | — |
| 2023-11-21 | $11.89 | $12.65 | 726,600 | — | — |
| 2023-11-20 | $12.23 | $13.01 | 827,800 | — | — |
| 2023-11-17 | $11.70 | $12.45 | 814,300 | — | — |
| 2023-11-16 | $11.70 | $12.45 | 890,000 | — | — |
| 2023-11-15 | $12.21 | $12.99 | 996,400 | — | — |
| 2023-11-14 | $11.61 | $12.35 | 1,137,400 | — | — |
| 2023-11-13 | $11.09 | $11.80 | 895,100 | — | — |
| 2023-11-10 | $11.25 | $11.97 | 792,300 | — | — |
| 2023-11-09 | $11.37 | $12.09 | 992,600 | — | — |
| 2023-11-08 | $12.06 | $12.83 | 584,000 | — | — |
| 2023-11-07 | $12.14 | $12.91 | 455,800 | — | — |
| 2023-11-06 | $12.34 | $13.13 | 839,800 | — | — |
| 2023-11-03 | $12.14 | $12.91 | 655,800 | — | — |
| 2023-11-02 | $11.78 | $12.53 | 666,700 | — | — |
| 2023-11-01 | $11.56 | $12.30 | 917,200 | — | — |
| 2023-10-31 | $11.83 | $12.58 | 1,254,700 | — | — |
| 2023-10-30 | $12.08 | $12.85 | 759,300 | — | — |
| 2023-10-27 | $12.04 | $12.81 | 487,100 | — | — |
| 2023-10-26 | $11.96 | $12.72 | 670,400 | — | — |
| 2023-10-25 | $11.97 | $12.73 | 566,600 | — | — |
| 2023-10-24 | $12.19 | $12.97 | 753,400 | — | — |
| 2023-10-23 | $11.49 | $12.22 | 511,800 | — | — |
| 2023-10-20 | $11.51 | $12.24 | 623,400 | — | — |
| 2023-10-19 | $11.71 | $12.46 | 699,900 | — | — |
| 2023-10-18 | $12.04 | $12.81 | 562,100 | — | — |
| 2023-10-17 | $12.30 | $13.08 | 524,200 | — | — |
| 2023-10-16 | $12.34 | $13.13 | 602,200 | — | — |
| 2023-10-13 | $12.26 | $13.04 | 482,100 | — | — |
| 2023-10-12 | $12.54 | $13.34 | 840,300 | — | — |
| 2023-10-11 | $13.21 | $14.05 | 621,200 | — | — |
| 2023-10-10 | $13.17 | $14.01 | 897,200 | — | — |
| 2023-10-09 | $12.76 | $13.57 | 1,195,700 | — | — |
| 2023-10-06 | $12.40 | $13.19 | 1,689,000 | — | — |
| 2023-10-05 | $11.76 | $12.51 | 1,617,800 | — | — |
| 2023-10-04 | $12.19 | $12.97 | 1,147,400 | — | — |
| 2023-10-03 | $12.21 | $12.99 | 1,237,300 | — | — |
| 2023-10-02 | $12.58 | $13.38 | 1,180,800 | — | — |
| 2023-09-29 | $12.54 | $13.34 | 1,670,800 | — | — |
| 2023-09-28 | $12.50 | $13.30 | 1,491,100 | — | — |
| 2023-09-27 | $12.24 | $13.02 | 1,181,900 | — | — |
| 2023-09-26 | $12.12 | $12.89 | 1,347,400 | — | — |
| 2023-09-25 | $12.28 | $13.06 | 1,138,600 | — | — |
| 2023-09-22 | $12.29 | $13.07 | 586,500 | — | — |
| 2023-09-21 | $11.79 | $12.54 | 680,700 | — | — |
| 2023-09-20 | $11.93 | $12.69 | 626,700 | — | — |
| 2023-09-19 | $11.97 | $12.73 | 678,200 | — | — |
| 2023-09-18 | $11.96 | $12.72 | 949,300 | — | — |
| 2023-09-15 | $11.96 | $12.72 | 874,000 | — | — |
| 2023-09-14 | $12.03 | $12.80 | 397,000 | — | — |
| 2023-09-13 | $12.01 | $12.78 | 561,700 | — | — |
| 2023-09-12 | $12.10 | $12.87 | 777,700 | — | — |
| 2023-09-11 | $12.32 | $13.11 | 785,500 | — | — |
| 2023-09-08 | $12.33 | $13.12 | 515,800 | — | — |
| 2023-09-07 | $12.52 | $13.32 | 710,200 | — | — |
| 2023-09-06 | $13.28 | $14.13 | 944,900 | — | — |
| 2023-09-05 | $13.07 | $13.90 | 663,900 | — | — |
| 2023-09-01 | $13.58 | $14.45 | 924,000 | — | — |
| 2023-08-31 | $12.90 | $13.72 | 1,671,900 | — | — |
| 2023-08-30 | $13.14 | $13.98 | 701,900 | — | — |
| 2023-08-29 | $13.33 | $14.18 | 1,172,000 | — | — |
| 2023-08-28 | $13.48 | $14.34 | 1,450,400 | — | — |
| 2023-08-25 | $12.49 | $13.29 | 2,443,300 | — | — |
| 2023-08-24 | $13.70 | $14.57 | 1,659,000 | — | — |
| 2023-08-23 | $13.28 | $14.13 | 782,600 | — | — |
| 2023-08-22 | $13.16 | $14.00 | 3,865,800 | — | — |
| 2023-08-21 | $12.91 | $13.73 | 663,900 | — | — |
| 2023-08-18 | $12.65 | $13.46 | 1,253,800 | — | — |
| 2023-08-17 | $13.22 | $14.06 | 935,900 | — | — |
| 2023-08-16 | $13.19 | $14.03 | 507,300 | — | — |
| 2023-08-15 | $13.46 | $14.32 | 537,400 | — | — |
| 2023-08-14 | $13.64 | $14.51 | 574,300 | — | — |
| 2023-08-11 | $13.69 | $14.56 | 773,400 | — | — |
| 2023-08-10 | $14.19 | $15.09 | 700,100 | — | — |
| 2023-08-09 | $13.91 | $14.80 | 540,800 | — | — |
| 2023-08-08 | $13.77 | $14.65 | 848,000 | — | — |
| 2023-08-07 | $13.94 | $14.83 | 1,476,700 | — | — |
| 2023-08-04 | $14.43 | $15.35 | 780,300 | — | — |
| 2023-08-03 | $14.79 | $15.73 | 881,000 | — | — |
| 2023-08-02 | $14.35 | $15.26 | 1,290,100 | — | — |
| 2023-08-01 | $15.15 | $16.12 | 1,814,800 | — | — |
| 2023-07-31 | $15.75 | $16.75 | 1,658,800 | — | — |
| 2023-07-28 | $15.36 | $16.34 | 3,180,500 | — | — |
| 2023-07-27 | $14.27 | $15.18 | 1,152,500 | — | — |
| 2023-07-26 | $14.50 | $15.42 | 980,800 | — | — |
| 2023-07-25 | $14.24 | $15.15 | 971,300 | — | — |
| 2023-07-24 | $14.29 | $15.20 | 1,469,800 | — | — |
| 2023-07-21 | $13.50 | $14.36 | 507,600 | — | — |
| 2023-07-20 | $13.49 | $14.35 | 456,900 | — | — |
| 2023-07-19 | $13.79 | $14.67 | 1,206,700 | — | — |
| 2023-07-18 | $13.39 | $14.24 | 1,533,600 | — | — |
| 2023-07-17 | $13.92 | $14.81 | 557,200 | — | — |
| 2023-07-14 | $14.10 | $15.00 | 672,700 | — | — |
| 2023-07-13 | $14.46 | $15.38 | 1,806,100 | — | — |
| 2023-07-12 | $14.10 | $15.00 | 1,162,000 | — | — |
| 2023-07-11 | $13.45 | $14.31 | 803,600 | — | — |
| 2023-07-10 | $13.37 | $14.22 | 1,196,500 | — | — |
| 2023-07-07 | $13.34 | $14.19 | 1,008,000 | — | — |
| 2023-07-06 | $12.86 | $13.68 | 599,700 | — | — |
| 2023-07-05 | $13.10 | $13.93 | 705,800 | — | — |
| 2023-07-03 | $13.43 | $14.29 | 690,400 | — | — |
| 2023-06-30 | $13.11 | $13.95 | 524,500 | — | — |
| 2023-06-29 | $13.19 | $14.03 | 1,041,800 | — | — |
| 2023-06-28 | $13.25 | $14.09 | 879,500 | — | — |
| 2023-06-27 | $13.50 | $14.36 | 2,022,600 | — | — |
| 2023-06-26 | $13.22 | $14.06 | 523,400 | — | — |
| 2023-06-23 | $13.35 | $14.20 | 1,188,000 | — | — |
| 2023-06-22 | $14.19 | $14.19 | 809,700 | — | — |
| 2023-06-21 | $14.18 | $14.18 | 814,200 | — | — |
| 2023-06-20 | $14.38 | $14.38 | 2,326,400 | — | — |
| 2023-06-16 | $15.25 | $15.25 | 1,688,700 | — | — |
| 2023-06-15 | $15.25 | $15.25 | 1,582,400 | — | — |
| 2023-06-14 | $15.16 | $15.16 | 3,201,400 | — | — |
| 2023-06-13 | $14.88 | $14.88 | 1,003,000 | — | — |
| 2023-06-12 | $14.46 | $14.46 | 675,400 | — | — |
| 2023-06-09 | $14.38 | $14.38 | 1,415,300 | — | — |
| 2023-06-08 | $14.79 | $14.79 | 1,528,300 | — | — |
| 2023-06-07 | $14.58 | $14.58 | 1,083,900 | — | — |
| 2023-06-06 | $14.46 | $14.46 | 964,400 | — | — |
| 2023-06-05 | $14.29 | $14.29 | 516,300 | — | — |
| 2023-06-02 | $14.51 | $14.51 | 1,224,800 | — | — |
| 2023-06-01 | $14.17 | $14.17 | 1,267,200 | — | — |
| 2023-05-31 | $13.97 | $13.97 | 2,205,800 | — | — |
| 2023-05-30 | $14.16 | $14.16 | 2,906,100 | — | — |
| 2023-05-26 | $15.29 | $15.29 | 1,371,700 | — | — |
| 2023-05-25 | $15.31 | $15.31 | 1,818,600 | — | — |
| 2023-05-24 | $16.06 | $16.06 | 1,217,400 | — | — |
| 2023-05-23 | $16.33 | $16.33 | 1,375,200 | — | — |
| 2023-05-22 | $17.05 | $17.05 | 403,500 | — | — |
| 2023-05-19 | $16.80 | $16.80 | 1,251,100 | — | — |
| 2023-05-18 | $16.79 | $16.79 | 810,900 | — | — |
| 2023-05-17 | $17.37 | $17.37 | 718,000 | — | — |
| 2023-05-16 | $17.21 | $17.21 | 1,088,400 | — | — |
| 2023-05-15 | $17.01 | $17.01 | 841,600 | — | — |
| 2023-05-12 | $15.91 | $15.91 | 665,200 | — | — |
| 2023-05-11 | $16.02 | $16.02 | 622,600 | — | — |
| 2023-05-10 | $15.49 | $15.49 | 642,800 | — | — |
| 2023-05-09 | $15.62 | $15.62 | 429,600 | — | — |
| 2023-05-08 | $16.20 | $16.20 | 332,000 | — | — |
| 2023-05-05 | $16.38 | $16.38 | 333,700 | — | — |
| 2023-05-04 | $16.40 | $16.40 | 409,500 | — | — |
| 2023-05-03 | $16.24 | $16.24 | 450,400 | — | — |
| 2023-05-02 | $16.09 | $16.09 | 718,000 | — | — |
| 2023-05-01 | $17.11 | $17.11 | 652,700 | — | — |
| 2023-04-28 | $17.51 | $17.51 | 1,282,600 | — | — |
| 2023-04-27 | $17.18 | $17.18 | 873,500 | — | — |
| 2023-04-26 | $16.62 | $16.62 | 707,400 | — | — |
| 2023-04-25 | $15.97 | $15.97 | 855,300 | — | — |
| 2023-04-24 | $16.33 | $16.33 | 737,900 | — | — |
| 2023-04-21 | $16.74 | $16.74 | 588,300 | — | — |
| 2023-04-20 | $16.86 | $16.86 | 670,100 | — | — |
| 2023-04-19 | $17.07 | $17.07 | 726,300 | — | — |
| 2023-04-18 | $17.23 | $17.23 | 367,200 | — | — |
| 2023-04-17 | $17.75 | $17.75 | 586,200 | — | — |
| 2023-04-14 | $17.33 | $17.33 | 469,400 | — | — |
| 2023-04-13 | $17.71 | $17.71 | 1,383,800 | — | — |
| 2023-04-12 | $17.32 | $17.32 | 721,400 | — | — |
| 2023-04-11 | $17.78 | $17.78 | 504,900 | — | — |
| 2023-04-10 | $17.74 | $17.74 | 954,300 | — | — |
| 2023-04-06 | $18.17 | $18.17 | 663,800 | — | — |
| 2023-04-05 | $18.05 | $18.05 | 1,194,900 | — | — |
| 2023-04-04 | $18.89 | $18.89 | 1,629,800 | — | — |
| 2023-04-03 | $19.02 | $19.02 | 1,375,300 | — | — |
| 2023-03-31 | $20.06 | $20.06 | 4,273,000 | — | — |
| 2023-03-30 | $20.04 | $20.04 | 2,103,300 | — | — |
| 2023-03-29 | $19.58 | $19.58 | 1,044,600 | — | — |
| 2023-03-28 | $19.22 | $19.22 | 4,464,200 | — | — |
| 2023-03-27 | $18.39 | $18.39 | 984,200 | — | — |
| 2023-03-24 | $18.72 | $18.72 | 923,900 | — | — |
| 2023-03-23 | $18.81 | $18.81 | 1,350,200 | — | — |
| 2023-03-22 | $17.48 | $17.48 | 1,445,100 | — | — |
| 2023-03-21 | $16.92 | $16.92 | 1,229,200 | — | — |
| 2023-03-20 | $16.54 | $16.54 | 520,100 | — | — |
| 2023-03-17 | $16.47 | $16.47 | 1,206,000 | — | — |
| 2023-03-16 | $16.48 | $16.48 | 638,900 | — | — |
| 2023-03-15 | $16.11 | $16.11 | 638,100 | — | — |
| 2023-03-14 | $16.60 | $16.60 | 510,300 | — | — |
| 2023-03-13 | $16.57 | $16.57 | 483,300 | — | — |
| 2023-03-10 | $16.58 | $16.58 | 788,600 | — | — |
| 2023-03-09 | $16.58 | $16.58 | 1,010,100 | — | — |
| 2023-03-08 | $17.50 | $17.50 | 909,600 | — | — |
| 2023-03-07 | $17.72 | $17.72 | 1,176,600 | — | — |
| 2023-03-06 | $18.32 | $18.32 | 1,923,300 | — | — |
| 2023-03-03 | $19.13 | $19.13 | 1,554,500 | — | — |
| 2023-03-02 | $19.39 | $19.39 | 1,461,700 | — | — |
| 2023-03-01 | $19.12 | $19.12 | 2,625,400 | — | — |
| 2023-02-28 | $20.68 | $20.68 | 2,089,600 | — | — |
| 2023-02-27 | $20.58 | $20.58 | 933,800 | — | — |
| 2023-02-24 | $20.50 | $20.50 | 753,400 | — | — |
| 2023-02-23 | $20.84 | $20.84 | 880,400 | — | — |
| 2023-02-22 | $20.88 | $20.88 | 950,500 | — | — |
| 2023-02-21 | $21.06 | $21.06 | 1,140,100 | — | — |
| 2023-02-17 | $21.27 | $21.27 | 1,003,400 | — | — |
| 2023-02-16 | $22.45 | $22.45 | 675,000 | — | — |
| 2023-02-15 | $22.60 | $22.60 | 721,500 | — | — |
| 2023-02-14 | $23.16 | $23.16 | 991,200 | — | — |
| 2023-02-13 | $23.29 | $23.29 | 821,400 | — | — |
| 2023-02-10 | $22.56 | $22.56 | 589,200 | — | — |
| 2023-02-09 | $23.47 | $23.47 | 690,300 | — | — |
| 2023-02-08 | $23.10 | $23.10 | 673,500 | — | — |
| 2023-02-07 | $23.73 | $23.73 | 636,100 | — | — |
| 2023-02-06 | $23.35 | $23.35 | 1,729,100 | — | — |
| 2023-02-03 | $24.07 | $24.07 | 917,800 | — | — |
| 2023-02-02 | $25.44 | $25.44 | 1,004,500 | — | — |
| 2023-02-01 | $25.18 | $25.18 | 2,373,100 | — | — |
| 2023-01-31 | $22.75 | $22.75 | 866,200 | — | — |
| 2023-01-30 | $22.97 | $22.97 | 1,587,500 | — | — |
| 2023-01-27 | $24.31 | $24.31 | 1,713,100 | — | — |
| 2023-01-26 | $25.02 | $25.02 | 3,551,200 | — | — |
| 2023-01-25 | $21.95 | $21.95 | 613,500 | — | — |
| 2023-01-24 | $22.30 | $22.30 | 855,100 | — | — |
| 2023-01-23 | $22.28 | $22.28 | 1,291,600 | — | — |
| 2023-01-20 | $22.02 | $22.02 | 1,326,200 | — | — |
| 2023-01-19 | $21.20 | $21.20 | 1,664,400 | — | — |
| 2023-01-18 | $20.14 | $20.14 | 1,244,500 | — | — |
| 2023-01-17 | $20.73 | $20.73 | 1,572,700 | — | — |
| 2023-01-13 | $20.69 | $20.69 | 2,021,700 | — | — |
| 2023-01-12 | $20.02 | $20.02 | 1,325,900 | — | — |
| 2023-01-11 | $20.36 | $20.36 | 1,706,100 | — | — |
| 2023-01-10 | $20.80 | $20.80 | 2,610,400 | — | — |
| 2023-01-09 | $20.09 | $20.09 | 4,276,600 | — | — |
| 2023-01-06 | $19.68 | $19.68 | 2,935,300 | — | — |
| 2023-01-05 | $19.95 | $19.95 | 2,945,000 | — | — |
| 2023-01-04 | $20.04 | $20.04 | 6,515,900 | — | — |
| 2023-01-03 | $20.17 | $20.17 | 1,340,500 | — | — |