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 | $12.53 | $23.76 | 1,348,300 | — | — |
| 2023-12-28 | $12.60 | $23.90 | 1,097,100 | — | — |
| 2023-12-27 | $12.62 | $23.94 | 960,100 | — | — |
| 2023-12-26 | $12.69 | $24.07 | 818,500 | — | — |
| 2023-12-22 | $12.61 | $23.92 | 1,537,500 | — | — |
| 2023-12-21 | $12.52 | $23.75 | 1,275,400 | — | — |
| 2023-12-20 | $12.44 | $23.59 | 1,908,600 | — | — |
| 2023-12-19 | $12.64 | $23.97 | 1,607,600 | — | — |
| 2023-12-18 | $12.65 | $23.99 | 3,761,500 | — | — |
| 2023-12-15 | $12.41 | $23.54 | 5,941,400 | — | — |
| 2023-12-14 | $12.67 | $24.03 | 2,304,400 | — | — |
| 2023-12-13 | $12.68 | $24.05 | 2,402,900 | — | — |
| 2023-12-12 | $12.58 | $23.86 | 2,651,000 | — | — |
| 2023-12-11 | $12.78 | $24.24 | 2,151,800 | — | — |
| 2023-12-08 | $12.94 | $24.54 | 1,908,700 | — | — |
| 2023-12-07 | $12.71 | $24.11 | 2,272,600 | — | — |
| 2023-12-06 | $12.88 | $24.43 | 2,416,800 | — | — |
| 2023-12-05 | $13.10 | $24.85 | 1,820,700 | — | — |
| 2023-12-04 | $13.37 | $25.36 | 1,659,300 | — | — |
| 2023-12-01 | $13.38 | $25.38 | 1,982,200 | — | — |
| 2023-11-30 | $13.32 | $25.26 | 2,412,600 | — | — |
| 2023-11-29 | $13.13 | $24.90 | 1,779,500 | — | — |
| 2023-11-28 | $12.97 | $24.60 | 1,897,600 | — | — |
| 2023-11-27 | $13.14 | $24.92 | 1,741,200 | — | — |
| 2023-11-24 | $13.26 | $25.15 | 620,600 | — | — |
| 2023-11-22 | $13.10 | $24.85 | 1,567,400 | — | — |
| 2023-11-21 | $13.05 | $24.75 | 1,256,800 | — | — |
| 2023-11-20 | $12.98 | $24.62 | 1,757,300 | — | — |
| 2023-11-17 | $13.01 | $24.67 | 3,689,200 | — | — |
| 2023-11-16 | $12.78 | $24.24 | 1,494,100 | — | — |
| 2023-11-15 | $12.89 | $24.45 | 2,138,600 | — | — |
| 2023-11-14 | $12.81 | $24.30 | 1,349,400 | — | — |
| 2023-11-13 | $12.60 | $23.90 | 1,401,200 | — | — |
| 2023-11-10 | $12.50 | $23.71 | 1,159,400 | — | — |
| 2023-11-09 | $12.47 | $23.65 | 2,909,100 | — | — |
| 2023-11-08 | $12.45 | $23.61 | 1,941,100 | — | — |
| 2023-11-07 | $12.81 | $24.30 | 1,821,900 | — | — |
| 2023-11-06 | $12.87 | $24.41 | 2,061,400 | — | — |
| 2023-11-03 | $12.92 | $24.50 | 1,801,200 | — | — |
| 2023-11-02 | $12.95 | $24.56 | 2,441,800 | — | — |
| 2023-11-01 | $12.64 | $23.97 | 5,174,800 | — | — |
| 2023-10-31 | $12.34 | $23.40 | 1,518,700 | — | — |
| 2023-10-30 | $12.20 | $23.14 | 2,704,000 | — | — |
| 2023-10-27 | $12.14 | $23.02 | 2,554,100 | — | — |
| 2023-10-26 | $12.36 | $23.44 | 3,634,600 | — | — |
| 2023-10-25 | $12.16 | $23.06 | 2,039,600 | — | — |
| 2023-10-24 | $12.15 | $23.04 | 9,101,600 | — | — |
| 2023-10-23 | $12.43 | $23.15 | 2,093,600 | — | — |
| 2023-10-20 | $12.49 | $23.26 | 1,548,000 | — | — |
| 2023-10-19 | $12.51 | $23.30 | 2,190,600 | — | — |
| 2023-10-18 | $12.63 | $23.52 | 2,475,800 | — | — |
| 2023-10-17 | $12.67 | $23.59 | 2,331,000 | — | — |
| 2023-10-16 | $12.55 | $23.37 | 1,547,100 | — | — |
| 2023-10-13 | $12.47 | $23.22 | 1,524,200 | — | — |
| 2023-10-12 | $12.29 | $22.89 | 1,602,600 | — | — |
| 2023-10-11 | $12.30 | $22.91 | 1,567,100 | — | — |
| 2023-10-10 | $12.22 | $22.76 | 1,540,800 | — | — |
| 2023-10-09 | $12.15 | $22.63 | 1,670,900 | — | — |
| 2023-10-06 | $11.88 | $22.12 | 1,487,900 | — | — |
| 2023-10-05 | $11.84 | $22.05 | 1,835,100 | — | — |
| 2023-10-04 | $11.67 | $21.73 | 2,061,800 | — | — |
| 2023-10-03 | $11.67 | $21.73 | 3,624,400 | — | — |
| 2023-10-02 | $11.69 | $21.77 | 2,663,100 | — | — |
| 2023-09-29 | $11.98 | $22.31 | 5,420,600 | — | — |
| 2023-09-28 | $12.22 | $22.76 | 4,372,400 | — | — |
| 2023-09-27 | $12.01 | $22.37 | 3,265,300 | — | — |
| 2023-09-26 | $11.82 | $22.01 | 2,769,700 | — | — |
| 2023-09-25 | $11.89 | $22.14 | 2,231,600 | — | — |
| 2023-09-22 | $11.90 | $22.16 | 3,401,000 | — | — |
| 2023-09-21 | $11.59 | $21.58 | 1,819,300 | — | — |
| 2023-09-20 | $11.79 | $21.96 | 1,355,200 | — | — |
| 2023-09-19 | $11.67 | $21.73 | 1,983,000 | — | — |
| 2023-09-18 | $11.82 | $22.01 | 1,928,000 | — | — |
| 2023-09-15 | $11.74 | $21.86 | 3,828,300 | — | — |
| 2023-09-14 | $11.81 | $21.99 | 1,828,400 | — | — |
| 2023-09-13 | $11.86 | $22.09 | 2,054,800 | — | — |
| 2023-09-12 | $11.89 | $22.14 | 2,412,200 | — | — |
| 2023-09-11 | $11.58 | $21.57 | 2,000,600 | — | — |
| 2023-09-08 | $11.85 | $22.07 | 1,227,400 | — | — |
| 2023-09-07 | $11.79 | $21.96 | 3,135,700 | — | — |
| 2023-09-06 | $11.66 | $21.71 | 2,722,700 | — | — |
| 2023-09-05 | $12.02 | $22.38 | 1,497,000 | — | — |
| 2023-09-01 | $12.20 | $22.72 | 1,380,000 | — | — |
| 2023-08-31 | $12.12 | $22.57 | 2,308,100 | — | — |
| 2023-08-30 | $12.18 | $22.68 | 2,769,400 | — | — |
| 2023-08-29 | $12.28 | $22.87 | 1,455,900 | — | — |
| 2023-08-28 | $12.07 | $22.48 | 1,132,400 | — | — |
| 2023-08-25 | $11.94 | $22.24 | 1,091,200 | — | — |
| 2023-08-24 | $11.80 | $21.97 | 3,780,100 | — | — |
| 2023-08-23 | $11.93 | $22.22 | 1,645,800 | — | — |
| 2023-08-22 | $11.81 | $21.99 | 1,564,700 | — | — |
| 2023-08-21 | $11.93 | $22.22 | 1,752,000 | — | — |
| 2023-08-18 | $11.86 | $22.09 | 2,476,900 | — | — |
| 2023-08-17 | $11.81 | $21.99 | 1,746,100 | — | — |
| 2023-08-16 | $11.68 | $21.75 | 1,569,700 | — | — |
| 2023-08-15 | $11.83 | $22.03 | 1,124,200 | — | — |
| 2023-08-14 | $11.91 | $22.18 | 1,551,600 | — | — |
| 2023-08-11 | $12.00 | $22.35 | 1,192,300 | — | — |
| 2023-08-10 | $11.92 | $22.20 | 1,369,500 | — | — |
| 2023-08-09 | $11.98 | $22.31 | 1,582,700 | — | — |
| 2023-08-08 | $11.96 | $22.27 | 1,820,600 | — | — |
| 2023-08-07 | $11.97 | $22.29 | 1,677,900 | — | — |
| 2023-08-04 | $11.73 | $21.84 | 1,496,000 | — | — |
| 2023-08-03 | $11.81 | $21.99 | 1,747,600 | — | — |
| 2023-08-02 | $11.71 | $21.81 | 1,668,000 | — | — |
| 2023-08-01 | $11.85 | $22.07 | 1,357,700 | — | — |
| 2023-07-31 | $11.94 | $22.24 | 1,898,600 | — | — |
| 2023-07-28 | $11.85 | $22.07 | 2,035,400 | — | — |
| 2023-07-27 | $11.63 | $21.66 | 4,149,400 | — | — |
| 2023-07-26 | $11.76 | $21.90 | 1,556,500 | — | — |
| 2023-07-25 | $11.73 | $21.84 | 1,834,100 | — | — |
| 2023-07-24 | $12.03 | $21.98 | 2,285,500 | — | — |
| 2023-07-21 | $11.85 | $21.66 | 1,594,400 | — | — |
| 2023-07-20 | $11.86 | $21.67 | 1,332,400 | — | — |
| 2023-07-19 | $11.86 | $21.67 | 2,264,000 | — | — |
| 2023-07-18 | $11.82 | $21.60 | 1,903,200 | — | — |
| 2023-07-17 | $11.66 | $21.31 | 2,212,600 | — | — |
| 2023-07-14 | $11.74 | $21.45 | 1,809,700 | — | — |
| 2023-07-13 | $12.07 | $22.06 | 1,784,000 | — | — |
| 2023-07-12 | $11.86 | $21.67 | 2,373,700 | — | — |
| 2023-07-11 | $11.71 | $21.40 | 2,807,300 | — | — |
| 2023-07-10 | $11.51 | $21.03 | 1,988,200 | — | — |
| 2023-07-07 | $11.50 | $21.02 | 2,800,500 | — | — |
| 2023-07-06 | $11.42 | $20.87 | 1,934,400 | — | — |
| 2023-07-05 | $11.58 | $21.16 | 2,375,000 | — | — |
| 2023-07-03 | $11.61 | $21.22 | 1,179,100 | — | — |
| 2023-06-30 | $11.60 | $21.20 | 3,500,900 | — | — |
| 2023-06-29 | $11.36 | $20.76 | 1,740,700 | — | — |
| 2023-06-28 | $11.13 | $20.34 | 1,786,600 | — | — |
| 2023-06-27 | $10.99 | $20.08 | 1,731,900 | — | — |
| 2023-06-26 | $10.92 | $19.96 | 1,782,600 | — | — |
| 2023-06-23 | $10.74 | $19.63 | 5,154,400 | — | — |
| 2023-06-22 | $10.87 | $19.86 | 1,084,200 | — | — |
| 2023-06-21 | $11.04 | $20.17 | 2,073,500 | — | — |
| 2023-06-20 | $11.02 | $20.14 | 2,003,800 | — | — |
| 2023-06-16 | $11.05 | $20.19 | 3,957,600 | — | — |
| 2023-06-15 | $10.97 | $20.05 | 2,353,100 | — | — |
| 2023-06-14 | $10.82 | $19.77 | 2,253,400 | — | — |
| 2023-06-13 | $10.88 | $19.88 | 3,075,500 | — | — |
| 2023-06-12 | $11.09 | $20.27 | 3,153,900 | — | — |
| 2023-06-09 | $10.86 | $19.85 | 1,132,900 | — | — |
| 2023-06-08 | $10.95 | $20.01 | 1,061,500 | — | — |
| 2023-06-07 | $10.99 | $20.08 | 2,388,300 | — | — |
| 2023-06-06 | $10.76 | $19.66 | 1,340,000 | — | — |
| 2023-06-05 | $10.72 | $19.59 | 1,564,500 | — | — |
| 2023-06-02 | $10.71 | $19.57 | 2,442,100 | — | — |
| 2023-06-01 | $10.31 | $18.84 | 1,935,500 | — | — |
| 2023-05-31 | $10.21 | $18.66 | 3,566,300 | — | — |
| 2023-05-30 | $10.33 | $18.88 | 2,318,900 | — | — |
| 2023-05-26 | $10.44 | $19.08 | 1,244,100 | — | — |
| 2023-05-25 | $10.45 | $19.10 | 1,511,500 | — | — |
| 2023-05-24 | $10.64 | $19.44 | 1,796,100 | — | — |
| 2023-05-23 | $10.70 | $19.55 | 2,033,500 | — | — |
| 2023-05-22 | $10.82 | $19.77 | 2,440,100 | — | — |
| 2023-05-19 | $10.69 | $19.54 | 1,851,900 | — | — |
| 2023-05-18 | $10.59 | $19.35 | 3,079,300 | — | — |
| 2023-05-17 | $10.43 | $19.06 | 3,518,200 | — | — |
| 2023-05-16 | $10.40 | $19.01 | 5,364,000 | — | — |
| 2023-05-15 | $10.53 | $19.24 | 4,509,400 | — | — |
| 2023-05-12 | $10.49 | $19.17 | 2,251,500 | — | — |
| 2023-05-11 | $10.50 | $19.19 | 2,018,800 | — | — |
| 2023-05-10 | $10.59 | $19.35 | 3,637,100 | — | — |
| 2023-05-09 | $10.47 | $19.13 | 2,627,600 | — | — |
| 2023-05-08 | $10.35 | $18.91 | 1,559,800 | — | — |
| 2023-05-05 | $10.45 | $19.10 | 2,053,000 | — | — |
| 2023-05-04 | $10.28 | $18.79 | 1,780,900 | — | — |
| 2023-05-03 | $10.44 | $19.08 | 3,806,900 | — | — |
| 2023-05-02 | $10.53 | $19.24 | 3,370,100 | — | — |
| 2023-05-01 | $10.90 | $19.92 | 3,161,900 | — | — |
| 2023-04-28 | $10.76 | $19.66 | 5,398,800 | — | — |
| 2023-04-27 | $10.34 | $18.90 | 5,232,500 | — | — |
| 2023-04-26 | $9.80 | $17.91 | 2,514,000 | — | — |
| 2023-04-25 | $9.88 | $18.06 | 5,071,700 | — | — |
| 2023-04-24 | $10.24 | $18.30 | 4,097,300 | — | — |
| 2023-04-21 | $10.30 | $18.41 | 2,159,600 | — | — |
| 2023-04-20 | $10.28 | $18.37 | 2,242,500 | — | — |
| 2023-04-19 | $10.39 | $18.57 | 1,872,600 | — | — |
| 2023-04-18 | $10.50 | $18.77 | 1,598,300 | — | — |
| 2023-04-17 | $10.55 | $18.86 | 2,442,400 | — | — |
| 2023-04-14 | $10.62 | $18.98 | 1,198,900 | — | — |
| 2023-04-13 | $10.57 | $18.89 | 1,333,300 | — | — |
| 2023-04-12 | $10.52 | $18.80 | 1,151,100 | — | — |
| 2023-04-11 | $10.60 | $18.95 | 996,200 | — | — |
| 2023-04-10 | $10.49 | $18.75 | 1,543,100 | — | — |
| 2023-04-06 | $10.47 | $18.71 | 1,238,600 | — | — |
| 2023-04-05 | $10.50 | $18.77 | 2,896,500 | — | — |
| 2023-04-04 | $10.48 | $18.73 | 1,754,100 | — | — |
| 2023-04-03 | $10.68 | $19.09 | 2,471,800 | — | — |
| 2023-03-31 | $10.49 | $18.75 | 2,018,500 | — | — |
| 2023-03-30 | $10.30 | $18.41 | 1,385,900 | — | — |
| 2023-03-29 | $10.27 | $18.36 | 4,256,800 | — | — |
| 2023-03-28 | $10.09 | $18.03 | 2,501,300 | — | — |
| 2023-03-27 | $10.05 | $17.96 | 3,374,900 | — | — |
| 2023-03-24 | $10.02 | $17.91 | 2,277,600 | — | — |
| 2023-03-23 | $9.79 | $17.50 | 2,131,200 | — | — |
| 2023-03-22 | $9.99 | $17.86 | 1,299,500 | — | — |
| 2023-03-21 | $10.30 | $18.41 | 1,565,200 | — | — |
| 2023-03-20 | $10.04 | $17.94 | 2,521,800 | — | — |
| 2023-03-17 | $9.90 | $17.69 | 5,604,900 | — | — |
| 2023-03-16 | $10.00 | $17.87 | 2,876,300 | — | — |
| 2023-03-15 | $9.95 | $17.78 | 3,483,300 | — | — |
| 2023-03-14 | $10.29 | $18.39 | 2,748,700 | — | — |
| 2023-03-13 | $10.10 | $18.05 | 3,201,600 | — | — |
| 2023-03-10 | $10.09 | $18.03 | 2,781,800 | — | — |
| 2023-03-09 | $10.34 | $18.48 | 2,672,400 | — | — |
| 2023-03-08 | $10.38 | $18.55 | 2,508,200 | — | — |
| 2023-03-07 | $10.58 | $18.91 | 2,047,800 | — | — |
| 2023-03-06 | $10.70 | $19.12 | 2,320,700 | — | — |
| 2023-03-03 | $10.81 | $19.32 | 1,633,900 | — | — |
| 2023-03-02 | $10.64 | $19.02 | 1,819,700 | — | — |
| 2023-03-01 | $10.61 | $18.96 | 1,953,400 | — | — |
| 2023-02-28 | $10.54 | $18.84 | 3,067,200 | — | — |
| 2023-02-27 | $10.66 | $19.05 | 1,633,300 | — | — |
| 2023-02-24 | $10.77 | $19.25 | 1,819,800 | — | — |
| 2023-02-23 | $10.67 | $19.07 | 2,086,200 | — | — |
| 2023-02-22 | $10.45 | $18.68 | 1,946,500 | — | — |
| 2023-02-21 | $10.37 | $18.53 | 5,482,600 | — | — |
| 2023-02-17 | $10.63 | $19.00 | 3,468,400 | — | — |
| 2023-02-16 | $11.00 | $19.66 | 4,310,100 | — | — |
| 2023-02-15 | $10.83 | $19.36 | 2,978,400 | — | — |
| 2023-02-14 | $10.89 | $19.46 | 2,318,500 | — | — |
| 2023-02-13 | $10.81 | $19.32 | 3,157,900 | — | — |
| 2023-02-10 | $10.71 | $19.14 | 4,072,800 | — | — |
| 2023-02-09 | $10.54 | $18.84 | 3,635,900 | — | — |
| 2023-02-08 | $10.67 | $19.07 | 3,919,900 | — | — |
| 2023-02-07 | $10.73 | $19.18 | 3,765,800 | — | — |
| 2023-02-06 | $10.57 | $18.89 | 3,899,800 | — | — |
| 2023-02-03 | $10.62 | $18.98 | 3,302,700 | — | — |
| 2023-02-02 | $10.74 | $19.20 | 3,633,400 | — | — |
| 2023-02-01 | $10.74 | $19.20 | 4,846,700 | — | — |
| 2023-01-31 | $10.90 | $19.48 | 2,694,300 | — | — |
| 2023-01-30 | $10.77 | $19.25 | 2,292,700 | — | — |
| 2023-01-27 | $10.99 | $19.64 | 2,941,600 | — | — |
| 2023-01-26 | $10.82 | $19.34 | 2,872,400 | — | — |
| 2023-01-25 | $10.86 | $19.41 | 2,724,400 | — | — |
| 2023-01-24 | $10.98 | $19.62 | 3,767,400 | — | — |
| 2023-01-23 | $11.29 | $19.78 | 3,360,600 | — | — |
| 2023-01-20 | $11.21 | $19.64 | 2,037,400 | — | — |
| 2023-01-19 | $11.21 | $19.64 | 1,852,700 | — | — |
| 2023-01-18 | $11.07 | $19.39 | 1,842,700 | — | — |
| 2023-01-17 | $11.36 | $19.90 | 1,822,100 | — | — |
| 2023-01-13 | $11.39 | $19.95 | 2,255,200 | — | — |
| 2023-01-12 | $11.39 | $19.95 | 3,260,000 | — | — |
| 2023-01-11 | $11.21 | $19.64 | 1,629,900 | — | — |
| 2023-01-10 | $11.11 | $19.46 | 1,577,400 | — | — |
| 2023-01-09 | $11.10 | $19.44 | 3,035,300 | — | — |
| 2023-01-06 | $11.03 | $19.32 | 3,400,600 | — | — |
| 2023-01-05 | $10.75 | $18.83 | 7,846,100 | — | — |
| 2023-01-04 | $10.89 | $19.08 | 5,755,300 | — | — |
| 2023-01-03 | $10.56 | $18.50 | 2,066,800 | — | — |