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
- 2013-11-13 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 | $11.36 | $11.36 | 1,694,000 | — | — |
| 2023-12-28 | $11.41 | $11.41 | 2,207,400 | — | — |
| 2023-12-27 | $11.29 | $11.29 | 1,546,600 | — | — |
| 2023-12-26 | $11.12 | $11.12 | 1,100,200 | — | — |
| 2023-12-22 | $11.06 | $11.06 | 1,386,800 | — | — |
| 2023-12-21 | $11.17 | $11.17 | 1,896,100 | — | — |
| 2023-12-20 | $11.00 | $11.00 | 2,935,000 | — | — |
| 2023-12-19 | $11.14 | $11.14 | 2,173,700 | — | — |
| 2023-12-18 | $11.03 | $11.03 | 2,392,500 | — | — |
| 2023-12-15 | $10.67 | $10.67 | 3,328,100 | — | — |
| 2023-12-14 | $11.07 | $11.07 | 4,563,000 | — | — |
| 2023-12-13 | $10.98 | $10.98 | 2,368,700 | — | — |
| 2023-12-12 | $10.55 | $10.55 | 2,111,200 | — | — |
| 2023-12-11 | $10.67 | $10.67 | 1,705,200 | — | — |
| 2023-12-08 | $10.68 | $10.68 | 1,623,200 | — | — |
| 2023-12-07 | $10.85 | $10.85 | 2,039,700 | — | — |
| 2023-12-06 | $10.51 | $10.51 | 1,663,600 | — | — |
| 2023-12-05 | $10.00 | $10.00 | 1,976,200 | — | — |
| 2023-12-04 | $10.27 | $10.27 | 1,775,000 | — | — |
| 2023-12-01 | $10.23 | $10.23 | 2,014,600 | — | — |
| 2023-11-30 | $9.93 | $9.93 | 2,769,700 | — | — |
| 2023-11-29 | $10.20 | $10.20 | 2,099,900 | — | — |
| 2023-11-28 | $10.28 | $10.28 | 2,322,000 | — | — |
| 2023-11-27 | $10.01 | $10.01 | 1,659,800 | — | — |
| 2023-11-24 | $10.15 | $10.15 | 706,600 | — | — |
| 2023-11-22 | $10.33 | $10.33 | 2,029,400 | — | — |
| 2023-11-21 | $10.13 | $10.13 | 3,950,400 | — | — |
| 2023-11-20 | $9.81 | $9.81 | 5,683,200 | — | — |
| 2023-11-17 | $10.46 | $10.46 | 2,342,900 | — | — |
| 2023-11-16 | $10.36 | $10.36 | 4,749,000 | — | — |
| 2023-11-15 | $10.49 | $10.49 | 7,191,700 | — | — |
| 2023-11-14 | $8.89 | $8.89 | 2,182,900 | — | — |
| 2023-11-13 | $8.52 | $8.52 | 1,322,500 | — | — |
| 2023-11-10 | $8.44 | $8.44 | 2,325,500 | — | — |
| 2023-11-09 | $8.60 | $8.60 | 1,875,500 | — | — |
| 2023-11-08 | $8.91 | $8.91 | 2,179,000 | — | — |
| 2023-11-07 | $8.62 | $8.62 | 2,390,400 | — | — |
| 2023-11-06 | $8.02 | $8.02 | 1,668,800 | — | — |
| 2023-11-03 | $8.35 | $8.35 | 2,355,700 | — | — |
| 2023-11-02 | $7.99 | $7.99 | 4,121,300 | — | — |
| 2023-11-01 | $7.50 | $7.50 | 6,598,700 | — | — |
| 2023-10-31 | $7.53 | $7.53 | 9,726,900 | — | — |
| 2023-10-30 | $8.87 | $8.87 | 4,625,000 | — | — |
| 2023-10-27 | $8.48 | $8.48 | 3,047,800 | — | — |
| 2023-10-26 | $8.48 | $8.48 | 2,709,500 | — | — |
| 2023-10-25 | $8.34 | $8.34 | 1,794,700 | — | — |
| 2023-10-24 | $8.28 | $8.28 | 1,565,000 | — | — |
| 2023-10-23 | $8.32 | $8.32 | 1,396,300 | — | — |
| 2023-10-20 | $8.39 | $8.39 | 1,911,500 | — | — |
| 2023-10-19 | $8.24 | $8.24 | 1,200,100 | — | — |
| 2023-10-18 | $8.42 | $8.42 | 1,173,500 | — | — |
| 2023-10-17 | $8.44 | $8.44 | 1,104,200 | — | — |
| 2023-10-16 | $8.49 | $8.49 | 1,331,500 | — | — |
| 2023-10-13 | $8.26 | $8.26 | 1,575,400 | — | — |
| 2023-10-12 | $8.20 | $8.20 | 2,021,600 | — | — |
| 2023-10-11 | $8.45 | $8.45 | 2,366,100 | — | — |
| 2023-10-10 | $8.68 | $8.68 | 1,835,900 | — | — |
| 2023-10-09 | $8.29 | $8.29 | 1,100,900 | — | — |
| 2023-10-06 | $8.36 | $8.36 | 1,518,200 | — | — |
| 2023-10-05 | $8.41 | $8.41 | 1,248,900 | — | — |
| 2023-10-04 | $8.47 | $8.47 | 1,762,700 | — | — |
| 2023-10-03 | $8.67 | $8.67 | 1,659,000 | — | — |
| 2023-10-02 | $8.75 | $8.75 | 1,603,000 | — | — |
| 2023-09-29 | $8.92 | $8.92 | 2,621,600 | — | — |
| 2023-09-28 | $8.94 | $8.94 | 1,978,300 | — | — |
| 2023-09-27 | $8.73 | $8.73 | 2,018,100 | — | — |
| 2023-09-26 | $8.84 | $8.84 | 4,722,400 | — | — |
| 2023-09-25 | $8.97 | $8.97 | 1,754,500 | — | — |
| 2023-09-22 | $8.94 | $8.94 | 1,764,100 | — | — |
| 2023-09-21 | $8.97 | $8.97 | 1,795,300 | — | — |
| 2023-09-20 | $9.45 | $9.45 | 2,159,100 | — | — |
| 2023-09-19 | $9.50 | $9.50 | 1,605,200 | — | — |
| 2023-09-18 | $9.75 | $9.75 | 1,238,300 | — | — |
| 2023-09-15 | $9.82 | $9.82 | 2,138,700 | — | — |
| 2023-09-14 | $10.02 | $10.02 | 1,487,700 | — | — |
| 2023-09-13 | $9.93 | $9.93 | 1,419,400 | — | — |
| 2023-09-12 | $10.06 | $10.06 | 1,235,400 | — | — |
| 2023-09-11 | $10.40 | $10.40 | 1,563,900 | — | — |
| 2023-09-08 | $10.19 | $10.19 | 936,900 | — | — |
| 2023-09-07 | $10.15 | $10.15 | 1,517,100 | — | — |
| 2023-09-06 | $10.22 | $10.22 | 1,852,200 | — | — |
| 2023-09-05 | $10.48 | $10.48 | 1,745,800 | — | — |
| 2023-09-01 | $10.64 | $10.64 | 1,936,200 | — | — |
| 2023-08-31 | $10.21 | $10.21 | 2,213,100 | — | — |
| 2023-08-30 | $10.08 | $10.08 | 2,403,000 | — | — |
| 2023-08-29 | $9.90 | $9.90 | 2,282,700 | — | — |
| 2023-08-28 | $9.97 | $9.97 | 2,251,300 | — | — |
| 2023-08-25 | $9.57 | $9.57 | 1,296,000 | — | — |
| 2023-08-24 | $9.59 | $9.59 | 1,991,200 | — | — |
| 2023-08-23 | $9.90 | $9.90 | 2,200,300 | — | — |
| 2023-08-22 | $9.74 | $9.74 | 1,225,700 | — | — |
| 2023-08-21 | $10.05 | $10.05 | 2,136,000 | — | — |
| 2023-08-18 | $10.00 | $10.00 | 2,772,400 | — | — |
| 2023-08-17 | $10.61 | $10.61 | 5,865,600 | — | — |
| 2023-08-16 | $9.53 | $9.53 | 2,228,600 | — | — |
| 2023-08-15 | $9.80 | $9.80 | 2,117,500 | — | — |
| 2023-08-14 | $10.15 | $10.15 | 2,746,200 | — | — |
| 2023-08-11 | $10.15 | $10.15 | 2,182,000 | — | — |
| 2023-08-10 | $10.29 | $10.29 | 3,243,300 | — | — |
| 2023-08-09 | $10.13 | $10.13 | 6,444,800 | — | — |
| 2023-08-08 | $10.46 | $10.46 | 21,253,800 | — | — |
| 2023-08-07 | $10.03 | $10.03 | 7,175,900 | — | — |
| 2023-08-04 | $10.49 | $10.49 | 2,135,400 | — | — |
| 2023-08-03 | $10.44 | $10.44 | 2,203,600 | — | — |
| 2023-08-02 | $10.16 | $10.16 | 2,803,300 | — | — |
| 2023-08-01 | $10.34 | $10.34 | 2,948,900 | — | — |
| 2023-07-31 | $10.13 | $10.13 | 2,028,600 | — | — |
| 2023-07-28 | $10.19 | $10.19 | 1,507,600 | — | — |
| 2023-07-27 | $9.89 | $9.89 | 1,856,400 | — | — |
| 2023-07-26 | $10.10 | $10.10 | 2,006,600 | — | — |
| 2023-07-25 | $10.09 | $10.09 | 2,178,500 | — | — |
| 2023-07-24 | $9.87 | $9.87 | 2,346,200 | — | — |
| 2023-07-21 | $9.60 | $9.60 | 2,322,100 | — | — |
| 2023-07-20 | $9.58 | $9.58 | 2,140,000 | — | — |
| 2023-07-19 | $9.59 | $9.59 | 2,812,100 | — | — |
| 2023-07-18 | $9.36 | $9.36 | 2,055,800 | — | — |
| 2023-07-17 | $9.12 | $9.12 | 2,388,300 | — | — |
| 2023-07-14 | $9.18 | $9.18 | 1,819,400 | — | — |
| 2023-07-13 | $9.48 | $9.48 | 3,270,700 | — | — |
| 2023-07-12 | $9.39 | $9.39 | 2,548,900 | — | — |
| 2023-07-11 | $9.17 | $9.17 | 2,755,700 | — | — |
| 2023-07-10 | $8.90 | $8.90 | 3,016,700 | — | — |
| 2023-07-07 | $8.99 | $8.99 | 2,941,500 | — | — |
| 2023-07-06 | $8.66 | $8.66 | 3,043,900 | — | — |
| 2023-07-05 | $8.97 | $8.97 | 3,361,000 | — | — |
| 2023-07-03 | $9.42 | $9.42 | 1,891,800 | — | — |
| 2023-06-30 | $8.88 | $8.88 | 2,429,300 | — | — |
| 2023-06-29 | $8.83 | $8.83 | 2,488,100 | — | — |
| 2023-06-28 | $8.83 | $8.83 | 3,392,200 | — | — |
| 2023-06-27 | $8.70 | $8.70 | 2,910,000 | — | — |
| 2023-06-26 | $8.74 | $8.74 | 3,552,800 | — | — |
| 2023-06-23 | $8.87 | $8.87 | 5,017,900 | — | — |
| 2023-06-22 | $9.24 | $9.24 | 2,803,100 | — | — |
| 2023-06-21 | $9.52 | $9.52 | 2,482,200 | — | — |
| 2023-06-20 | $9.62 | $9.62 | 2,379,700 | — | — |
| 2023-06-16 | $9.80 | $9.80 | 3,964,200 | — | — |
| 2023-06-15 | $10.22 | $10.22 | 2,279,100 | — | — |
| 2023-06-14 | $10.19 | $10.19 | 3,066,000 | — | — |
| 2023-06-13 | $10.61 | $10.61 | 3,218,400 | — | — |
| 2023-06-12 | $10.93 | $10.93 | 3,520,400 | — | — |
| 2023-06-09 | $10.50 | $10.50 | 3,170,400 | — | — |
| 2023-06-08 | $10.36 | $10.36 | 3,686,700 | — | — |
| 2023-06-07 | $10.14 | $10.14 | 3,354,600 | — | — |
| 2023-06-06 | $10.07 | $10.07 | 3,863,100 | — | — |
| 2023-06-05 | $9.48 | $9.48 | 2,843,500 | — | — |
| 2023-06-02 | $9.61 | $9.61 | 4,859,600 | — | — |
| 2023-06-01 | $9.02 | $9.02 | 3,902,600 | — | — |
| 2023-05-31 | $8.98 | $8.98 | 3,298,000 | — | — |
| 2023-05-30 | $9.11 | $9.11 | 3,341,700 | — | — |
| 2023-05-26 | $9.20 | $9.20 | 2,606,300 | — | — |
| 2023-05-25 | $9.32 | $9.32 | 2,490,600 | — | — |
| 2023-05-24 | $9.69 | $9.69 | 2,600,700 | — | — |
| 2023-05-23 | $9.47 | $9.47 | 3,761,800 | — | — |
| 2023-05-22 | $9.45 | $9.45 | 2,853,200 | — | — |
| 2023-05-19 | $9.22 | $9.22 | 2,005,200 | — | — |
| 2023-05-18 | $9.43 | $9.43 | 3,717,600 | — | — |
| 2023-05-17 | $9.15 | $9.15 | 3,221,000 | — | — |
| 2023-05-16 | $9.22 | $9.22 | 3,328,300 | — | — |
| 2023-05-15 | $9.66 | $9.66 | 4,503,700 | — | — |
| 2023-05-12 | $9.71 | $9.71 | 3,424,200 | — | — |
| 2023-05-11 | $9.47 | $9.47 | 3,716,400 | — | — |
| 2023-05-10 | $9.80 | $9.80 | 4,796,100 | — | — |
| 2023-05-09 | $9.98 | $9.98 | 3,799,000 | — | — |
| 2023-05-08 | $10.10 | $10.10 | 5,914,600 | — | — |
| 2023-05-05 | $10.14 | $10.14 | 8,728,100 | — | — |
| 2023-05-04 | $9.44 | $9.44 | 9,858,400 | — | — |
| 2023-05-03 | $10.17 | $10.17 | 33,676,900 | — | — |
| 2023-05-02 | $9.08 | $9.08 | 50,376,200 | — | — |
| 2023-05-01 | $17.60 | $17.60 | 9,201,700 | — | — |
| 2023-04-28 | $17.98 | $17.98 | 3,642,500 | — | — |
| 2023-04-27 | $18.13 | $18.13 | 3,225,200 | — | — |
| 2023-04-26 | $18.34 | $18.34 | 1,661,400 | — | — |
| 2023-04-25 | $18.06 | $18.06 | 2,340,100 | — | — |
| 2023-04-24 | $18.44 | $18.44 | 1,704,100 | — | — |
| 2023-04-21 | $18.48 | $18.48 | 3,305,900 | — | — |
| 2023-04-20 | $18.60 | $18.60 | 3,169,500 | — | — |
| 2023-04-19 | $17.63 | $17.63 | 2,095,300 | — | — |
| 2023-04-18 | $17.30 | $17.30 | 3,682,700 | — | — |
| 2023-04-17 | $17.94 | $17.94 | 3,338,500 | — | — |
| 2023-04-14 | $18.28 | $18.28 | 3,361,300 | — | — |
| 2023-04-13 | $17.99 | $17.99 | 5,061,400 | — | — |
| 2023-04-12 | $16.77 | $16.77 | 2,914,700 | — | — |
| 2023-04-11 | $17.03 | $17.03 | 3,044,100 | — | — |
| 2023-04-10 | $16.37 | $16.37 | 2,617,500 | — | — |
| 2023-04-06 | $16.23 | $16.23 | 1,878,500 | — | — |
| 2023-04-05 | $16.17 | $16.17 | 2,447,900 | — | — |
| 2023-04-04 | $16.41 | $16.41 | 1,988,500 | — | — |
| 2023-04-03 | $16.19 | $16.19 | 2,513,700 | — | — |
| 2023-03-31 | $16.30 | $16.30 | 4,326,600 | — | — |
| 2023-03-30 | $16.24 | $16.24 | 1,725,400 | — | — |
| 2023-03-29 | $16.17 | $16.17 | 2,814,700 | — | — |
| 2023-03-28 | $16.10 | $16.10 | 3,159,900 | — | — |
| 2023-03-27 | $15.89 | $15.89 | 2,307,200 | — | — |
| 2023-03-24 | $15.68 | $15.68 | 2,173,400 | — | — |
| 2023-03-23 | $15.43 | $15.43 | 2,486,100 | — | — |
| 2023-03-22 | $15.49 | $15.49 | 3,612,300 | — | — |
| 2023-03-21 | $15.97 | $15.97 | 2,732,900 | — | — |
| 2023-03-20 | $15.86 | $15.86 | 2,194,500 | — | — |
| 2023-03-17 | $16.28 | $16.28 | 3,428,500 | — | — |
| 2023-03-16 | $16.44 | $16.44 | 2,169,300 | — | — |
| 2023-03-15 | $16.13 | $16.13 | 1,989,600 | — | — |
| 2023-03-14 | $16.00 | $16.00 | 1,997,600 | — | — |
| 2023-03-13 | $15.55 | $15.55 | 2,173,300 | — | — |
| 2023-03-10 | $15.89 | $15.89 | 1,806,000 | — | — |
| 2023-03-09 | $16.15 | $16.15 | 2,260,700 | — | — |
| 2023-03-08 | $16.56 | $16.56 | 2,107,900 | — | — |
| 2023-03-07 | $17.08 | $17.08 | 2,420,000 | — | — |
| 2023-03-06 | $16.87 | $16.87 | 3,651,200 | — | — |
| 2023-03-03 | $16.60 | $16.60 | 2,844,500 | — | — |
| 2023-03-02 | $16.04 | $16.04 | 2,355,600 | — | — |
| 2023-03-01 | $15.51 | $15.51 | 2,954,500 | — | — |
| 2023-02-28 | $15.89 | $15.89 | 3,774,000 | — | — |
| 2023-02-27 | $15.81 | $15.81 | 3,709,900 | — | — |
| 2023-02-24 | $15.99 | $15.99 | 3,386,800 | — | — |
| 2023-02-23 | $15.79 | $15.79 | 2,810,600 | — | — |
| 2023-02-22 | $15.73 | $15.73 | 1,992,900 | — | — |
| 2023-02-21 | $15.66 | $15.66 | 2,869,000 | — | — |
| 2023-02-17 | $16.36 | $16.36 | 2,359,100 | — | — |
| 2023-02-16 | $16.64 | $16.64 | 2,275,300 | — | — |
| 2023-02-15 | $17.19 | $17.19 | 1,755,100 | — | — |
| 2023-02-14 | $16.95 | $16.95 | 1,629,200 | — | — |
| 2023-02-13 | $16.85 | $16.85 | 2,414,400 | — | — |
| 2023-02-10 | $16.95 | $16.95 | 2,505,200 | — | — |
| 2023-02-09 | $17.10 | $17.10 | 2,431,400 | — | — |
| 2023-02-08 | $17.57 | $17.57 | 4,910,300 | — | — |
| 2023-02-07 | $17.43 | $17.43 | 20,721,500 | — | — |
| 2023-02-06 | $21.03 | $21.03 | 6,480,100 | — | — |
| 2023-02-03 | $21.34 | $21.34 | 3,094,300 | — | — |
| 2023-02-02 | $20.89 | $20.89 | 2,442,100 | — | — |
| 2023-02-01 | $20.95 | $20.95 | 2,642,000 | — | — |
| 2023-01-31 | $20.76 | $20.76 | 2,073,500 | — | — |
| 2023-01-30 | $21.13 | $21.13 | 2,492,500 | — | — |
| 2023-01-27 | $20.59 | $20.59 | 1,794,000 | — | — |
| 2023-01-26 | $20.31 | $20.31 | 2,870,400 | — | — |
| 2023-01-25 | $19.80 | $19.80 | 2,943,200 | — | — |
| 2023-01-24 | $20.63 | $20.63 | 1,466,700 | — | — |
| 2023-01-23 | $20.99 | $20.99 | 3,125,400 | — | — |
| 2023-01-20 | $20.56 | $20.56 | 2,776,300 | — | — |
| 2023-01-19 | $20.58 | $20.58 | 4,534,700 | — | — |
| 2023-01-18 | $20.38 | $20.38 | 9,055,400 | — | — |
| 2023-01-17 | $24.44 | $24.44 | 1,240,900 | — | — |
| 2023-01-13 | $24.62 | $24.62 | 1,859,500 | — | — |
| 2023-01-12 | $24.30 | $24.30 | 2,021,300 | — | — |
| 2023-01-11 | $24.53 | $24.53 | 2,018,200 | — | — |
| 2023-01-10 | $25.70 | $25.70 | 1,778,600 | — | — |
| 2023-01-09 | $25.04 | $25.04 | 2,336,500 | — | — |
| 2023-01-06 | $25.68 | $25.68 | 1,050,700 | — | — |
| 2023-01-05 | $26.45 | $26.45 | 1,775,800 | — | — |
| 2023-01-04 | $25.46 | $25.46 | 1,276,900 | — | — |
| 2023-01-03 | $25.41 | $25.41 | 1,332,600 | — | — |