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
- 2021-04-16 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 | $14.52 | $14.52 | 1,111,700 | — | — |
| 2023-12-28 | $15.49 | $15.49 | 1,291,800 | — | — |
| 2023-12-27 | $14.58 | $14.58 | 1,059,600 | — | — |
| 2023-12-26 | $15.16 | $15.16 | 1,014,900 | — | — |
| 2023-12-22 | $14.31 | $14.31 | 957,100 | — | — |
| 2023-12-21 | $14.61 | $14.61 | 562,900 | — | — |
| 2023-12-20 | $13.75 | $13.75 | 1,566,000 | — | — |
| 2023-12-19 | $14.20 | $14.20 | 1,124,900 | — | — |
| 2023-12-18 | $13.99 | $13.99 | 1,283,400 | — | — |
| 2023-12-15 | $14.17 | $14.17 | 3,135,000 | — | — |
| 2023-12-14 | $14.05 | $14.05 | 1,974,600 | — | — |
| 2023-12-13 | $14.63 | $14.63 | 1,900,200 | — | — |
| 2023-12-12 | $13.57 | $13.57 | 2,965,000 | — | — |
| 2023-12-11 | $11.77 | $11.77 | 7,550,800 | — | — |
| 2023-12-08 | $16.89 | $16.89 | 6,633,300 | — | — |
| 2023-12-07 | $15.03 | $15.03 | 3,768,600 | — | — |
| 2023-12-06 | $18.45 | $18.45 | 1,369,900 | — | — |
| 2023-12-05 | $18.91 | $18.91 | 2,494,000 | — | — |
| 2023-12-04 | $19.80 | $19.80 | 3,912,100 | — | — |
| 2023-12-01 | $16.68 | $16.68 | 2,734,600 | — | — |
| 2023-11-30 | $15.07 | $15.07 | 3,379,000 | — | — |
| 2023-11-29 | $12.75 | $12.75 | 5,441,600 | — | — |
| 2023-11-28 | $9.94 | $9.94 | 261,500 | — | — |
| 2023-11-27 | $9.97 | $9.97 | 379,600 | — | — |
| 2023-11-24 | $10.48 | $10.48 | 150,000 | — | — |
| 2023-11-22 | $10.03 | $10.03 | 324,400 | — | — |
| 2023-11-21 | $9.94 | $9.94 | 324,400 | — | — |
| 2023-11-20 | $10.32 | $10.32 | 356,600 | — | — |
| 2023-11-17 | $10.40 | $10.40 | 771,500 | — | — |
| 2023-11-16 | $9.33 | $9.33 | 501,000 | — | — |
| 2023-11-15 | $9.31 | $9.31 | 589,800 | — | — |
| 2023-11-14 | $8.89 | $8.89 | 564,600 | — | — |
| 2023-11-13 | $8.37 | $8.37 | 266,900 | — | — |
| 2023-11-10 | $8.50 | $8.50 | 386,100 | — | — |
| 2023-11-09 | $8.59 | $8.59 | 430,500 | — | — |
| 2023-11-08 | $9.08 | $9.08 | 383,000 | — | — |
| 2023-11-07 | $9.32 | $9.32 | 584,300 | — | — |
| 2023-11-06 | $9.26 | $9.26 | 562,100 | — | — |
| 2023-11-03 | $10.09 | $10.09 | 528,000 | — | — |
| 2023-11-02 | $10.06 | $10.06 | 461,700 | — | — |
| 2023-11-01 | $10.45 | $10.45 | 423,100 | — | — |
| 2023-10-31 | $10.22 | $10.22 | 695,700 | — | — |
| 2023-10-30 | $11.06 | $11.06 | 440,300 | — | — |
| 2023-10-27 | $10.96 | $10.96 | 275,800 | — | — |
| 2023-10-26 | $11.16 | $11.16 | 304,400 | — | — |
| 2023-10-25 | $10.71 | $10.71 | 251,100 | — | — |
| 2023-10-24 | $11.03 | $11.03 | 319,200 | — | — |
| 2023-10-23 | $10.54 | $10.54 | 379,300 | — | — |
| 2023-10-20 | $10.83 | $10.83 | 344,000 | — | — |
| 2023-10-19 | $10.97 | $10.97 | 343,500 | — | — |
| 2023-10-18 | $11.19 | $11.19 | 334,800 | — | — |
| 2023-10-17 | $11.43 | $11.43 | 404,800 | — | — |
| 2023-10-16 | $10.71 | $10.71 | 310,700 | — | — |
| 2023-10-13 | $10.64 | $10.64 | 380,000 | — | — |
| 2023-10-12 | $10.76 | $10.76 | 527,500 | — | — |
| 2023-10-11 | $11.39 | $11.39 | 334,200 | — | — |
| 2023-10-10 | $12.12 | $12.12 | 278,800 | — | — |
| 2023-10-09 | $12.46 | $12.46 | 331,300 | — | — |
| 2023-10-06 | $12.64 | $12.64 | 508,600 | — | — |
| 2023-10-05 | $12.16 | $12.16 | 853,500 | — | — |
| 2023-10-04 | $12.18 | $12.18 | 367,000 | — | — |
| 2023-10-03 | $12.89 | $12.89 | 361,000 | — | — |
| 2023-10-02 | $12.71 | $12.71 | 527,400 | — | — |
| 2023-09-29 | $13.76 | $13.76 | 591,600 | — | — |
| 2023-09-28 | $13.44 | $13.44 | 397,600 | — | — |
| 2023-09-27 | $13.89 | $13.89 | 408,500 | — | — |
| 2023-09-26 | $14.00 | $14.00 | 328,900 | — | — |
| 2023-09-25 | $14.08 | $14.08 | 836,300 | — | — |
| 2023-09-22 | $14.62 | $14.62 | 420,100 | — | — |
| 2023-09-21 | $14.01 | $14.01 | 403,800 | — | — |
| 2023-09-20 | $13.86 | $13.86 | 433,300 | — | — |
| 2023-09-19 | $15.00 | $15.00 | 366,100 | — | — |
| 2023-09-18 | $15.03 | $15.03 | 518,700 | — | — |
| 2023-09-15 | $15.16 | $15.16 | 2,182,300 | — | — |
| 2023-09-14 | $14.40 | $14.40 | 824,600 | — | — |
| 2023-09-13 | $14.81 | $14.80 | 375,600 | — | — |
| 2023-09-12 | $14.71 | $14.71 | 495,700 | — | — |
| 2023-09-11 | $16.18 | $16.18 | 478,400 | — | — |
| 2023-09-08 | $16.34 | $16.34 | 370,900 | — | — |
| 2023-09-07 | $16.86 | $16.86 | 431,800 | — | — |
| 2023-09-06 | $17.08 | $17.08 | 281,800 | — | — |
| 2023-09-05 | $16.69 | $16.69 | 440,000 | — | — |
| 2023-09-01 | $17.13 | $17.13 | 303,300 | — | — |
| 2023-08-31 | $16.87 | $16.87 | 315,800 | — | — |
| 2023-08-30 | $16.56 | $16.56 | 338,600 | — | — |
| 2023-08-29 | $16.23 | $16.23 | 260,200 | — | — |
| 2023-08-28 | $16.25 | $16.25 | 225,300 | — | — |
| 2023-08-25 | $16.23 | $16.23 | 288,200 | — | — |
| 2023-08-24 | $16.25 | $16.25 | 287,500 | — | — |
| 2023-08-23 | $16.94 | $16.94 | 317,300 | — | — |
| 2023-08-22 | $16.88 | $16.88 | 217,300 | — | — |
| 2023-08-21 | $16.91 | $16.91 | 311,000 | — | — |
| 2023-08-18 | $16.47 | $16.47 | 454,300 | — | — |
| 2023-08-17 | $16.92 | $16.92 | 340,500 | — | — |
| 2023-08-16 | $16.92 | $16.92 | 483,500 | — | — |
| 2023-08-15 | $19.05 | $19.05 | 335,500 | — | — |
| 2023-08-14 | $18.82 | $18.82 | 353,300 | — | — |
| 2023-08-11 | $18.75 | $18.75 | 255,600 | — | — |
| 2023-08-10 | $18.55 | $18.55 | 277,200 | — | — |
| 2023-08-09 | $18.21 | $18.21 | 584,800 | — | — |
| 2023-08-08 | $18.47 | $18.47 | 460,400 | — | — |
| 2023-08-07 | $18.29 | $18.29 | 429,300 | — | — |
| 2023-08-04 | $19.31 | $19.31 | 323,600 | — | — |
| 2023-08-03 | $18.98 | $18.98 | 399,800 | — | — |
| 2023-08-02 | $19.20 | $19.20 | 650,900 | — | — |
| 2023-08-01 | $20.76 | $20.76 | 567,200 | — | — |
| 2023-07-31 | $22.25 | $22.25 | 497,700 | — | — |
| 2023-07-28 | $21.28 | $21.28 | 335,200 | — | — |
| 2023-07-27 | $20.65 | $20.65 | 635,800 | — | — |
| 2023-07-26 | $19.31 | $19.31 | 435,400 | — | — |
| 2023-07-25 | $19.80 | $19.80 | 700,800 | — | — |
| 2023-07-24 | $18.39 | $18.39 | 2,050,500 | — | — |
| 2023-07-21 | $21.53 | $21.53 | 338,200 | — | — |
| 2023-07-20 | $21.25 | $21.25 | 306,100 | — | — |
| 2023-07-19 | $21.38 | $21.38 | 357,700 | — | — |
| 2023-07-18 | $22.01 | $22.01 | 404,200 | — | — |
| 2023-07-17 | $22.70 | $22.70 | 416,100 | — | — |
| 2023-07-14 | $23.02 | $23.02 | 447,100 | — | — |
| 2023-07-13 | $22.16 | $22.16 | 427,900 | — | — |
| 2023-07-12 | $21.40 | $21.40 | 420,700 | — | — |
| 2023-07-11 | $21.00 | $21.00 | 496,700 | — | — |
| 2023-07-10 | $21.68 | $21.68 | 525,200 | — | — |
| 2023-07-07 | $21.91 | $21.91 | 469,300 | — | — |
| 2023-07-06 | $21.55 | $21.55 | 686,900 | — | — |
| 2023-07-05 | $22.45 | $22.45 | 773,000 | — | — |
| 2023-07-03 | $21.44 | $21.44 | 453,500 | — | — |
| 2023-06-30 | $21.95 | $21.95 | 784,200 | — | — |
| 2023-06-29 | $21.66 | $21.66 | 1,230,900 | — | — |
| 2023-06-28 | $22.81 | $22.81 | 1,501,000 | — | — |
| 2023-06-27 | $21.85 | $21.85 | 2,638,400 | — | — |
| 2023-06-26 | $24.42 | $24.42 | 5,482,100 | — | — |
| 2023-06-23 | $30.67 | $30.67 | 3,813,300 | — | — |
| 2023-06-22 | $32.59 | $32.59 | 1,544,900 | — | — |
| 2023-06-21 | $35.19 | $35.19 | 674,000 | — | — |
| 2023-06-20 | $36.47 | $36.47 | 854,800 | — | — |
| 2023-06-16 | $34.95 | $34.95 | 3,917,300 | — | — |
| 2023-06-15 | $36.82 | $36.82 | 995,400 | — | — |
| 2023-06-14 | $38.90 | $38.90 | 659,100 | — | — |
| 2023-06-13 | $39.77 | $39.77 | 761,800 | — | — |
| 2023-06-12 | $40.19 | $40.19 | 641,300 | — | — |
| 2023-06-09 | $40.90 | $40.90 | 1,089,700 | — | — |
| 2023-06-08 | $41.80 | $41.80 | 1,558,600 | — | — |
| 2023-06-07 | $39.73 | $39.73 | 973,400 | — | — |
| 2023-06-06 | $38.24 | $38.24 | 1,144,700 | — | — |
| 2023-06-05 | $37.54 | $37.54 | 657,200 | — | — |
| 2023-06-02 | $35.80 | $35.80 | 464,100 | — | — |
| 2023-06-01 | $35.66 | $35.66 | 515,300 | — | — |
| 2023-05-31 | $33.96 | $33.96 | 1,131,500 | — | — |
| 2023-05-30 | $33.86 | $33.86 | 417,000 | — | — |
| 2023-05-26 | $31.43 | $31.43 | 341,100 | — | — |
| 2023-05-25 | $31.49 | $31.49 | 543,700 | — | — |
| 2023-05-24 | $32.74 | $32.74 | 353,900 | — | — |
| 2023-05-23 | $31.05 | $31.05 | 358,800 | — | — |
| 2023-05-22 | $31.63 | $31.63 | 458,200 | — | — |
| 2023-05-19 | $31.70 | $31.70 | 223,800 | — | — |
| 2023-05-18 | $32.13 | $32.13 | 336,600 | — | — |
| 2023-05-17 | $32.89 | $32.89 | 330,100 | — | — |
| 2023-05-16 | $32.89 | $32.89 | 303,100 | — | — |
| 2023-05-15 | $33.96 | $33.96 | 421,100 | — | — |
| 2023-05-12 | $33.99 | $33.99 | 389,200 | — | — |
| 2023-05-11 | $32.10 | $32.10 | 312,300 | — | — |
| 2023-05-10 | $32.98 | $32.98 | 318,700 | — | — |
| 2023-05-09 | $33.74 | $33.74 | 552,000 | — | — |
| 2023-05-08 | $33.35 | $33.35 | 728,400 | — | — |
| 2023-05-05 | $32.52 | $32.52 | 578,900 | — | — |
| 2023-05-04 | $32.01 | $32.01 | 541,500 | — | — |
| 2023-05-03 | $30.67 | $30.67 | 511,400 | — | — |
| 2023-05-02 | $29.00 | $29.00 | 446,200 | — | — |
| 2023-05-01 | $31.71 | $31.71 | 671,500 | — | — |
| 2023-04-28 | $29.47 | $29.47 | 514,100 | — | — |
| 2023-04-27 | $28.49 | $28.49 | 485,400 | — | — |
| 2023-04-26 | $31.03 | $31.03 | 505,600 | — | — |
| 2023-04-25 | $30.19 | $30.19 | 319,900 | — | — |
| 2023-04-24 | $30.00 | $30.00 | 883,900 | — | — |
| 2023-04-21 | $30.43 | $30.43 | 732,500 | — | — |
| 2023-04-20 | $29.28 | $29.28 | 1,072,500 | — | — |
| 2023-04-19 | $27.50 | $27.50 | 1,026,700 | — | — |
| 2023-04-18 | $26.00 | $26.00 | 1,029,100 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 853,500 | — | — |
| 2023-04-14 | $23.98 | $23.98 | 613,300 | — | — |
| 2023-04-13 | $25.84 | $25.84 | 814,200 | — | — |
| 2023-04-12 | $25.02 | $25.02 | 747,400 | — | — |
| 2023-04-11 | $27.40 | $27.40 | 1,132,000 | — | — |
| 2023-04-10 | $24.86 | $24.86 | 672,800 | — | — |
| 2023-04-06 | $26.00 | $26.00 | 1,128,900 | — | — |
| 2023-04-05 | $25.91 | $25.91 | 991,900 | — | — |
| 2023-04-04 | $26.56 | $26.56 | 1,420,300 | — | — |
| 2023-04-03 | $28.00 | $28.00 | 1,847,300 | — | — |
| 2023-03-31 | $31.01 | $31.01 | 1,847,400 | — | — |
| 2023-03-30 | $31.95 | $31.95 | 4,363,400 | — | — |
| 2023-03-29 | $32.35 | $32.35 | 6,147,800 | — | — |
| 2023-03-28 | $30.71 | $30.71 | 18,312,500 | — | — |
| 2023-03-27 | $15.43 | $15.43 | 328,700 | — | — |
| 2023-03-24 | $15.43 | $15.43 | 259,200 | — | — |
| 2023-03-23 | $15.80 | $15.80 | 186,200 | — | — |
| 2023-03-22 | $15.01 | $15.01 | 344,900 | — | — |
| 2023-03-21 | $15.23 | $15.23 | 153,100 | — | — |
| 2023-03-20 | $15.16 | $15.16 | 142,500 | — | — |
| 2023-03-17 | $15.35 | $15.35 | 258,900 | — | — |
| 2023-03-16 | $15.51 | $15.51 | 104,500 | — | — |
| 2023-03-15 | $15.48 | $15.48 | 149,300 | — | — |
| 2023-03-14 | $15.60 | $15.60 | 213,700 | — | — |
| 2023-03-13 | $14.02 | $14.02 | 120,200 | — | — |
| 2023-03-10 | $13.00 | $13.00 | 303,000 | — | — |
| 2023-03-09 | $14.70 | $14.70 | 170,700 | — | — |
| 2023-03-08 | $14.49 | $14.49 | 87,000 | — | — |
| 2023-03-07 | $13.58 | $13.58 | 78,100 | — | — |
| 2023-03-06 | $13.26 | $13.26 | 125,400 | — | — |
| 2023-03-03 | $13.63 | $13.63 | 151,800 | — | — |
| 2023-03-02 | $13.00 | $13.00 | 236,900 | — | — |
| 2023-03-01 | $14.15 | $14.15 | 92,200 | — | — |
| 2023-02-28 | $12.84 | $12.84 | 157,900 | — | — |
| 2023-02-27 | $12.59 | $12.59 | 87,800 | — | — |
| 2023-02-24 | $11.62 | $11.62 | 316,800 | — | — |
| 2023-02-23 | $11.00 | $11.00 | 97,200 | — | — |
| 2023-02-22 | $10.99 | $10.99 | 35,700 | — | — |
| 2023-02-21 | $10.85 | $10.85 | 69,800 | — | — |
| 2023-02-17 | $11.00 | $11.00 | 48,300 | — | — |
| 2023-02-16 | $10.49 | $10.49 | 39,200 | — | — |
| 2023-02-15 | $10.59 | $10.59 | 28,100 | — | — |
| 2023-02-14 | $10.58 | $10.58 | 133,200 | — | — |
| 2023-02-13 | $10.50 | $10.50 | 50,700 | — | — |
| 2023-02-10 | $10.05 | $10.05 | 86,600 | — | — |
| 2023-02-09 | $9.89 | $9.89 | 49,300 | — | — |
| 2023-02-08 | $9.39 | $9.39 | 23,600 | — | — |
| 2023-02-07 | $9.25 | $9.25 | 78,800 | — | — |
| 2023-02-06 | $9.84 | $9.84 | 30,700 | — | — |
| 2023-02-03 | $9.53 | $9.53 | 55,800 | — | — |
| 2023-02-02 | $9.42 | $9.42 | 40,900 | — | — |
| 2023-02-01 | $9.55 | $9.55 | 18,400 | — | — |
| 2023-01-31 | $9.52 | $9.52 | 31,200 | — | — |
| 2023-01-30 | $9.69 | $9.69 | 41,400 | — | — |
| 2023-01-27 | $9.24 | $9.24 | 51,600 | — | — |
| 2023-01-26 | $8.95 | $8.95 | 40,900 | — | — |
| 2023-01-25 | $8.60 | $8.60 | 46,300 | — | — |
| 2023-01-24 | $8.84 | $8.84 | 35,100 | — | — |
| 2023-01-23 | $9.17 | $9.17 | 52,800 | — | — |
| 2023-01-20 | $9.82 | $9.82 | 43,200 | — | — |
| 2023-01-19 | $9.14 | $9.14 | 67,000 | — | — |
| 2023-01-18 | $9.39 | $9.39 | 58,900 | — | — |
| 2023-01-17 | $8.31 | $8.31 | 57,600 | — | — |
| 2023-01-13 | $7.44 | $7.44 | 167,900 | — | — |
| 2023-01-12 | $7.22 | $7.22 | 30,700 | — | — |
| 2023-01-11 | $7.01 | $7.01 | 72,800 | — | — |
| 2023-01-10 | $6.84 | $6.84 | 93,100 | — | — |
| 2023-01-09 | $6.80 | $6.80 | 66,200 | — | — |
| 2023-01-06 | $7.05 | $7.05 | 23,200 | — | — |
| 2023-01-05 | $7.50 | $7.50 | 37,200 | — | — |
| 2023-01-04 | $7.66 | $7.66 | 32,000 | — | — |
| 2023-01-03 | $8.48 | $8.48 | 61,100 | — | — |