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
- 2018-03-28 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 | $12.17 | $12.17 | 6,464,900 | — | — |
| 2023-12-28 | $11.84 | $11.84 | 11,959,300 | — | — |
| 2023-12-27 | $11.12 | $11.12 | 4,669,300 | — | — |
| 2023-12-26 | $11.22 | $11.22 | 3,155,200 | — | — |
| 2023-12-22 | $11.00 | $11.00 | 9,863,200 | — | — |
| 2023-12-21 | $11.57 | $11.57 | 4,236,200 | — | — |
| 2023-12-20 | $11.00 | $11.00 | 6,687,400 | — | — |
| 2023-12-19 | $11.79 | $11.79 | 3,795,800 | — | — |
| 2023-12-18 | $11.41 | $11.41 | 5,561,200 | — | — |
| 2023-12-15 | $11.96 | $11.96 | 5,745,200 | — | — |
| 2023-12-14 | $12.01 | $12.01 | 8,306,300 | — | — |
| 2023-12-13 | $12.21 | $12.21 | 7,066,200 | — | — |
| 2023-12-12 | $12.28 | $12.28 | 3,354,800 | — | — |
| 2023-12-11 | $12.22 | $12.22 | 3,199,900 | — | — |
| 2023-12-08 | $11.93 | $11.93 | 3,220,800 | — | — |
| 2023-12-07 | $12.00 | $12.00 | 3,696,900 | — | — |
| 2023-12-06 | $11.74 | $11.74 | 6,124,100 | — | — |
| 2023-12-05 | $11.41 | $11.41 | 3,286,600 | — | — |
| 2023-12-04 | $11.53 | $11.53 | 5,411,800 | — | — |
| 2023-12-01 | $11.51 | $11.51 | 8,601,400 | — | — |
| 2023-11-30 | $11.33 | $11.33 | 11,341,400 | — | — |
| 2023-11-29 | $11.86 | $11.86 | 24,348,500 | — | — |
| 2023-11-28 | $13.34 | $13.34 | 7,962,600 | — | — |
| 2023-11-27 | $13.69 | $13.69 | 3,584,300 | — | — |
| 2023-11-24 | $14.14 | $14.14 | 1,745,200 | — | — |
| 2023-11-22 | $14.01 | $14.01 | 2,367,500 | — | — |
| 2023-11-21 | $14.16 | $14.16 | 4,751,600 | — | — |
| 2023-11-20 | $14.57 | $14.57 | 5,625,700 | — | — |
| 2023-11-17 | $13.99 | $13.99 | 4,810,000 | — | — |
| 2023-11-16 | $14.04 | $14.04 | 8,522,500 | — | — |
| 2023-11-15 | $15.20 | $15.20 | 6,752,400 | — | — |
| 2023-11-14 | $14.79 | $14.79 | 6,191,500 | — | — |
| 2023-11-13 | $14.35 | $14.35 | 3,415,900 | — | — |
| 2023-11-10 | $14.16 | $14.16 | 3,909,600 | — | — |
| 2023-11-09 | $14.20 | $14.20 | 5,316,700 | — | — |
| 2023-11-08 | $14.55 | $14.55 | 5,175,700 | — | — |
| 2023-11-07 | $14.40 | $14.40 | 7,034,700 | — | — |
| 2023-11-06 | $14.54 | $14.54 | 7,575,300 | — | — |
| 2023-11-03 | $14.69 | $14.69 | 6,122,200 | — | — |
| 2023-11-02 | $13.86 | $13.86 | 5,054,600 | — | — |
| 2023-11-01 | $13.20 | $13.20 | 3,317,300 | — | — |
| 2023-10-31 | $13.43 | $13.43 | 6,535,100 | — | — |
| 2023-10-30 | $13.88 | $13.88 | 5,300,900 | — | — |
| 2023-10-27 | $13.30 | $13.30 | 4,304,700 | — | — |
| 2023-10-26 | $13.25 | $13.25 | 3,998,200 | — | — |
| 2023-10-25 | $13.04 | $13.04 | 5,636,400 | — | — |
| 2023-10-24 | $13.57 | $13.57 | 9,345,700 | — | — |
| 2023-10-23 | $12.64 | $12.64 | 3,458,900 | — | — |
| 2023-10-20 | $12.51 | $12.51 | 4,221,000 | — | — |
| 2023-10-19 | $12.71 | $12.71 | 4,078,100 | — | — |
| 2023-10-18 | $12.87 | $12.87 | 7,283,600 | — | — |
| 2023-10-17 | $13.44 | $13.44 | 2,558,200 | — | — |
| 2023-10-16 | $13.62 | $13.62 | 3,447,200 | — | — |
| 2023-10-13 | $13.66 | $13.66 | 3,294,600 | — | — |
| 2023-10-12 | $13.97 | $13.97 | 7,028,500 | — | — |
| 2023-10-11 | $14.65 | $14.65 | 10,697,600 | — | — |
| 2023-10-10 | $14.33 | $14.33 | 13,675,400 | — | — |
| 2023-10-09 | $13.28 | $13.28 | 3,871,000 | — | — |
| 2023-10-06 | $13.57 | $13.57 | 5,540,200 | — | — |
| 2023-10-05 | $13.14 | $13.14 | 2,401,000 | — | — |
| 2023-10-04 | $13.31 | $13.31 | 3,275,900 | — | — |
| 2023-10-03 | $13.50 | $13.50 | 4,599,200 | — | — |
| 2023-10-02 | $13.63 | $13.63 | 1,864,300 | — | — |
| 2023-09-29 | $13.77 | $13.77 | 3,592,200 | — | — |
| 2023-09-28 | $13.52 | $13.52 | 2,947,500 | — | — |
| 2023-09-27 | $13.55 | $13.55 | 2,634,500 | — | — |
| 2023-09-26 | $13.38 | $13.38 | 2,289,400 | — | — |
| 2023-09-25 | $13.43 | $13.43 | 2,915,700 | — | — |
| 2023-09-22 | $13.65 | $13.65 | 4,724,700 | — | — |
| 2023-09-21 | $12.93 | $12.93 | 3,725,400 | — | — |
| 2023-09-20 | $13.40 | $13.40 | 2,220,000 | — | — |
| 2023-09-19 | $13.60 | $13.60 | 1,942,500 | — | — |
| 2023-09-18 | $13.67 | $13.67 | 2,847,200 | — | — |
| 2023-09-15 | $13.80 | $13.80 | 2,865,100 | — | — |
| 2023-09-14 | $13.93 | $13.93 | 3,449,300 | — | — |
| 2023-09-13 | $13.81 | $13.81 | 2,615,300 | — | — |
| 2023-09-12 | $14.11 | $14.11 | 3,251,700 | — | — |
| 2023-09-11 | $14.05 | $14.05 | 5,340,800 | — | — |
| 2023-09-08 | $13.56 | $13.56 | 9,307,700 | — | — |
| 2023-09-07 | $14.30 | $14.30 | 9,903,100 | — | — |
| 2023-09-06 | $15.34 | $15.34 | 2,646,700 | — | — |
| 2023-09-05 | $15.21 | $15.21 | 5,123,600 | — | — |
| 2023-09-01 | $15.58 | $15.58 | 6,271,000 | — | — |
| 2023-08-31 | $15.13 | $15.13 | 4,396,600 | — | — |
| 2023-08-30 | $15.53 | $15.53 | 4,189,900 | — | — |
| 2023-08-29 | $15.82 | $15.82 | 9,809,200 | — | — |
| 2023-08-28 | $14.78 | $14.78 | 3,989,100 | — | — |
| 2023-08-25 | $14.56 | $14.56 | 6,848,200 | — | — |
| 2023-08-24 | $14.93 | $14.93 | 4,325,100 | — | — |
| 2023-08-23 | $14.85 | $14.85 | 4,301,200 | — | — |
| 2023-08-22 | $14.60 | $14.60 | 6,203,300 | — | — |
| 2023-08-21 | $14.74 | $14.74 | 6,854,100 | — | — |
| 2023-08-18 | $14.37 | $14.37 | 10,025,800 | — | — |
| 2023-08-17 | $15.35 | $15.35 | 11,882,600 | — | — |
| 2023-08-16 | $15.24 | $15.24 | 5,743,900 | — | — |
| 2023-08-15 | $15.64 | $15.64 | 5,133,400 | — | — |
| 2023-08-14 | $16.39 | $16.39 | 5,284,700 | — | — |
| 2023-08-11 | $16.03 | $16.03 | 7,640,900 | — | — |
| 2023-08-10 | $16.95 | $16.95 | 7,468,500 | — | — |
| 2023-08-09 | $17.12 | $17.12 | 4,574,600 | — | — |
| 2023-08-08 | $17.28 | $17.28 | 6,615,600 | — | — |
| 2023-08-07 | $17.72 | $17.72 | 5,776,600 | — | — |
| 2023-08-04 | $18.16 | $18.16 | 4,390,000 | — | — |
| 2023-08-03 | $18.42 | $18.42 | 12,623,800 | — | — |
| 2023-08-02 | $16.90 | $16.90 | 8,011,400 | — | — |
| 2023-08-01 | $17.81 | $17.81 | 8,955,400 | — | — |
| 2023-07-31 | $19.07 | $19.07 | 8,330,100 | — | — |
| 2023-07-28 | $18.67 | $18.67 | 18,092,600 | — | — |
| 2023-07-27 | $16.20 | $16.20 | 11,068,400 | — | — |
| 2023-07-26 | $17.38 | $17.38 | 6,289,000 | — | — |
| 2023-07-25 | $16.95 | $16.95 | 7,421,300 | — | — |
| 2023-07-24 | $17.10 | $17.10 | 15,271,900 | — | — |
| 2023-07-21 | $15.46 | $15.46 | 3,583,100 | — | — |
| 2023-07-20 | $15.37 | $15.37 | 3,415,700 | — | — |
| 2023-07-19 | $15.75 | $15.75 | 5,914,200 | — | — |
| 2023-07-18 | $15.56 | $15.56 | 11,237,500 | — | — |
| 2023-07-17 | $16.64 | $16.64 | 4,414,800 | — | — |
| 2023-07-14 | $16.74 | $16.74 | 4,897,800 | — | — |
| 2023-07-13 | $17.54 | $17.54 | 6,892,900 | — | — |
| 2023-07-12 | $16.70 | $16.70 | 7,696,600 | — | — |
| 2023-07-11 | $15.50 | $15.50 | 4,498,900 | — | — |
| 2023-07-10 | $14.89 | $14.89 | 3,686,800 | — | — |
| 2023-07-07 | $14.90 | $14.90 | 4,688,300 | — | — |
| 2023-07-06 | $14.55 | $14.55 | 4,861,200 | — | — |
| 2023-07-05 | $15.26 | $15.26 | 3,713,600 | — | — |
| 2023-07-03 | $15.73 | $15.73 | 3,696,400 | — | — |
| 2023-06-30 | $15.10 | $15.10 | 2,799,400 | — | — |
| 2023-06-29 | $14.93 | $14.93 | 3,630,000 | — | — |
| 2023-06-28 | $15.31 | $15.31 | 5,062,900 | — | — |
| 2023-06-27 | $15.55 | $15.55 | 4,283,600 | — | — |
| 2023-06-26 | $14.99 | $14.99 | 3,563,700 | — | — |
| 2023-06-23 | $14.94 | $14.94 | 4,721,700 | — | — |
| 2023-06-22 | $15.37 | $15.37 | 3,231,000 | — | — |
| 2023-06-21 | $15.56 | $15.56 | 4,438,200 | — | — |
| 2023-06-20 | $15.97 | $15.97 | 8,201,900 | — | — |
| 2023-06-16 | $17.47 | $17.47 | 7,932,900 | — | — |
| 2023-06-15 | $18.30 | $18.30 | 6,382,400 | — | — |
| 2023-06-14 | $17.60 | $17.60 | 5,234,100 | — | — |
| 2023-06-13 | $16.87 | $16.87 | 8,580,000 | — | — |
| 2023-06-12 | $16.29 | $16.29 | 4,821,800 | — | — |
| 2023-06-09 | $16.11 | $16.11 | 6,577,500 | — | — |
| 2023-06-08 | $15.91 | $15.91 | 4,143,900 | — | — |
| 2023-06-07 | $15.67 | $15.67 | 7,092,000 | — | — |
| 2023-06-06 | $15.81 | $15.81 | 15,385,900 | — | — |
| 2023-06-05 | $14.97 | $14.97 | 7,008,800 | — | — |
| 2023-06-02 | $15.32 | $15.32 | 13,034,800 | — | — |
| 2023-06-01 | $15.87 | $15.87 | 14,626,900 | — | — |
| 2023-05-31 | $15.66 | $15.66 | 10,570,200 | — | — |
| 2023-05-30 | $16.57 | $16.57 | 5,829,300 | — | — |
| 2023-05-26 | $16.89 | $16.89 | 4,430,000 | — | — |
| 2023-05-25 | $16.55 | $16.55 | 5,006,000 | — | — |
| 2023-05-24 | $17.29 | $17.29 | 4,568,500 | — | — |
| 2023-05-23 | $18.00 | $18.00 | 5,180,600 | — | — |
| 2023-05-22 | $18.80 | $18.80 | 3,556,400 | — | — |
| 2023-05-19 | $18.20 | $18.20 | 2,301,600 | — | — |
| 2023-05-18 | $18.25 | $18.25 | 2,849,900 | — | — |
| 2023-05-17 | $18.57 | $18.57 | 3,741,500 | — | — |
| 2023-05-16 | $19.01 | $19.01 | 3,606,500 | — | — |
| 2023-05-15 | $19.58 | $19.58 | 4,859,000 | — | — |
| 2023-05-12 | $18.21 | $18.21 | 4,693,400 | — | — |
| 2023-05-11 | $19.10 | $19.10 | 4,589,700 | — | — |
| 2023-05-10 | $18.88 | $18.88 | 4,249,300 | — | — |
| 2023-05-09 | $19.41 | $19.41 | 2,233,300 | — | — |
| 2023-05-08 | $19.98 | $19.98 | 2,564,000 | — | — |
| 2023-05-05 | $20.25 | $20.25 | 2,989,100 | — | — |
| 2023-05-04 | $19.88 | $19.88 | 3,389,800 | — | — |
| 2023-05-03 | $19.11 | $19.11 | 2,494,100 | — | — |
| 2023-05-02 | $18.79 | $18.79 | 4,722,900 | — | — |
| 2023-05-01 | $20.23 | $20.23 | 1,641,000 | — | — |
| 2023-04-28 | $20.36 | $20.36 | 2,353,200 | — | — |
| 2023-04-27 | $20.04 | $20.04 | 2,887,900 | — | — |
| 2023-04-26 | $19.85 | $19.85 | 3,380,200 | — | — |
| 2023-04-25 | $19.28 | $19.28 | 4,425,700 | — | — |
| 2023-04-24 | $19.88 | $19.88 | 2,435,800 | — | — |
| 2023-04-21 | $20.38 | $20.38 | 4,054,500 | — | — |
| 2023-04-20 | $20.32 | $20.32 | 4,484,600 | — | — |
| 2023-04-19 | $20.96 | $20.96 | 2,007,100 | — | — |
| 2023-04-18 | $21.59 | $21.59 | 3,899,600 | — | — |
| 2023-04-17 | $21.73 | $21.73 | 3,163,500 | — | — |
| 2023-04-14 | $20.90 | $20.90 | 2,295,100 | — | — |
| 2023-04-13 | $21.40 | $21.40 | 5,142,700 | — | — |
| 2023-04-12 | $20.29 | $20.29 | 5,585,900 | — | — |
| 2023-04-11 | $21.74 | $21.74 | 6,499,500 | — | — |
| 2023-04-10 | $20.94 | $20.94 | 3,075,400 | — | — |
| 2023-04-06 | $21.51 | $21.51 | 3,544,400 | — | — |
| 2023-04-05 | $21.26 | $21.26 | 3,737,600 | — | — |
| 2023-04-04 | $21.66 | $21.66 | 7,096,100 | — | — |
| 2023-04-03 | $22.69 | $22.69 | 7,318,600 | — | — |
| 2023-03-31 | $23.50 | $23.50 | 7,277,400 | — | — |
| 2023-03-30 | $25.03 | $25.03 | 3,844,100 | — | — |
| 2023-03-29 | $24.71 | $24.71 | 4,080,800 | — | — |
| 2023-03-28 | $25.09 | $25.09 | 5,191,600 | — | — |
| 2023-03-27 | $24.39 | $24.39 | 4,360,900 | — | — |
| 2023-03-24 | $23.90 | $23.90 | 3,239,700 | — | — |
| 2023-03-23 | $24.21 | $24.21 | 10,071,700 | — | — |
| 2023-03-22 | $22.78 | $22.78 | 4,101,400 | — | — |
| 2023-03-21 | $23.16 | $23.16 | 4,397,800 | — | — |
| 2023-03-20 | $23.63 | $23.63 | 10,368,200 | — | — |
| 2023-03-17 | $22.18 | $22.18 | 5,095,200 | — | — |
| 2023-03-16 | $22.34 | $22.34 | 8,563,700 | — | — |
| 2023-03-15 | $21.09 | $21.09 | 5,640,400 | — | — |
| 2023-03-14 | $21.50 | $21.50 | 4,786,500 | — | — |
| 2023-03-13 | $21.10 | $21.10 | 8,468,800 | — | — |
| 2023-03-10 | $19.73 | $19.73 | 11,223,000 | — | — |
| 2023-03-09 | $18.62 | $18.62 | 8,093,500 | — | — |
| 2023-03-08 | $20.24 | $20.24 | 4,016,200 | — | — |
| 2023-03-07 | $20.55 | $20.55 | 7,152,800 | — | — |
| 2023-03-06 | $21.63 | $21.63 | 5,065,500 | — | — |
| 2023-03-03 | $22.61 | $22.61 | 16,632,700 | — | — |
| 2023-03-02 | $21.57 | $21.57 | 16,306,600 | — | — |
| 2023-03-01 | $19.67 | $19.67 | 14,193,700 | — | — |
| 2023-02-28 | $19.30 | $19.30 | 8,943,500 | — | — |
| 2023-02-27 | $20.04 | $20.04 | 8,354,000 | — | — |
| 2023-02-24 | $20.47 | $20.47 | 8,708,300 | — | — |
| 2023-02-23 | $22.05 | $22.05 | 6,855,200 | — | — |
| 2023-02-22 | $21.89 | $21.89 | 7,046,000 | — | — |
| 2023-02-21 | $21.50 | $21.50 | 5,647,600 | — | — |
| 2023-02-17 | $22.05 | $22.05 | 3,386,700 | — | — |
| 2023-02-16 | $22.75 | $22.75 | 4,527,600 | — | — |
| 2023-02-15 | $22.65 | $22.65 | 3,052,100 | — | — |
| 2023-02-14 | $22.47 | $22.47 | 3,827,100 | — | — |
| 2023-02-13 | $22.41 | $22.41 | 6,410,300 | — | — |
| 2023-02-10 | $21.62 | $21.62 | 7,781,000 | — | — |
| 2023-02-09 | $22.42 | $22.42 | 7,986,200 | — | — |
| 2023-02-08 | $22.46 | $22.46 | 8,040,100 | — | — |
| 2023-02-07 | $23.27 | $23.27 | 9,610,300 | — | — |
| 2023-02-06 | $23.33 | $23.33 | 7,836,100 | — | — |
| 2023-02-03 | $24.33 | $24.33 | 5,415,700 | — | — |
| 2023-02-02 | $25.66 | $25.66 | 6,157,900 | — | — |
| 2023-02-01 | $26.25 | $26.25 | 7,538,400 | — | — |
| 2023-01-31 | $25.00 | $25.00 | 5,745,500 | — | — |
| 2023-01-30 | $25.32 | $25.32 | 10,005,300 | — | — |
| 2023-01-27 | $27.78 | $27.78 | 5,426,100 | — | — |
| 2023-01-26 | $28.02 | $28.02 | 9,538,800 | — | — |
| 2023-01-25 | $25.91 | $25.91 | 4,108,400 | — | — |
| 2023-01-24 | $25.64 | $25.64 | 3,190,800 | — | — |
| 2023-01-23 | $26.18 | $26.18 | 5,680,500 | — | — |
| 2023-01-20 | $25.39 | $25.39 | 6,467,500 | — | — |
| 2023-01-19 | $24.65 | $24.65 | 7,937,200 | — | — |
| 2023-01-18 | $25.43 | $25.43 | 5,242,300 | — | — |
| 2023-01-17 | $26.54 | $26.54 | 6,312,300 | — | — |
| 2023-01-13 | $27.97 | $27.97 | 8,505,700 | — | — |
| 2023-01-12 | $26.68 | $26.68 | 7,326,800 | — | — |
| 2023-01-11 | $26.94 | $26.94 | 10,614,800 | — | — |
| 2023-01-10 | $27.50 | $27.50 | 7,393,000 | — | — |
| 2023-01-09 | $27.00 | $27.00 | 21,026,200 | — | — |
| 2023-01-06 | $28.65 | $28.65 | 8,175,600 | — | — |
| 2023-01-05 | $29.20 | $29.20 | 10,745,300 | — | — |
| 2023-01-04 | $28.32 | $28.32 | 14,454,200 | — | — |
| 2023-01-03 | $27.00 | $27.00 | 17,735,600 | — | — |