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
- 2013-09-30 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 | $12.18 | $14.43 | 11,231,600 | — | — |
| 2023-12-28 | $12.08 | $14.31 | 7,783,900 | — | — |
| 2023-12-27 | $12.12 | $14.36 | 19,008,500 | — | — |
| 2023-12-26 | $12.03 | $14.25 | 5,197,400 | — | — |
| 2023-12-22 | $11.98 | $14.19 | 9,193,100 | — | — |
| 2023-12-21 | $11.90 | $14.10 | 12,715,600 | — | — |
| 2023-12-20 | $11.67 | $13.82 | 13,351,900 | — | — |
| 2023-12-19 | $11.91 | $14.11 | 25,640,100 | — | — |
| 2023-12-18 | $11.60 | $13.74 | 17,914,900 | — | — |
| 2023-12-15 | $11.48 | $13.60 | 38,551,600 | — | — |
| 2023-12-14 | $11.75 | $13.92 | 28,764,900 | — | — |
| 2023-12-13 | $11.41 | $13.52 | 13,233,600 | — | — |
| 2023-12-12 | $10.98 | $13.01 | 10,052,000 | — | — |
| 2023-12-11 | $11.09 | $13.14 | 17,942,200 | — | — |
| 2023-12-08 | $11.11 | $13.16 | 12,948,900 | — | — |
| 2023-12-07 | $10.92 | $12.94 | 15,828,700 | — | — |
| 2023-12-06 | $10.96 | $12.98 | 22,566,100 | — | — |
| 2023-12-05 | $10.96 | $12.98 | 15,100,100 | — | — |
| 2023-12-04 | $10.97 | $13.00 | 15,801,000 | — | — |
| 2023-12-01 | $11.18 | $13.24 | 22,756,300 | — | — |
| 2023-11-30 | $10.74 | $12.72 | 82,922,400 | — | — |
| 2023-11-29 | $10.69 | $12.66 | 23,469,400 | — | — |
| 2023-11-28 | $10.52 | $12.46 | 15,457,100 | — | — |
| 2023-11-27 | $10.47 | $12.40 | 14,644,000 | — | — |
| 2023-11-24 | $10.23 | $12.12 | 5,290,100 | — | — |
| 2023-11-22 | $10.10 | $11.96 | 11,503,000 | — | — |
| 2023-11-21 | $10.09 | $11.95 | 11,030,300 | — | — |
| 2023-11-20 | $10.33 | $12.24 | 14,338,400 | — | — |
| 2023-11-17 | $10.34 | $12.25 | 11,775,900 | — | — |
| 2023-11-16 | $10.02 | $11.87 | 11,082,500 | — | — |
| 2023-11-15 | $10.34 | $12.25 | 21,458,900 | — | — |
| 2023-11-14 | $10.20 | $12.08 | 12,555,500 | — | — |
| 2023-11-13 | $9.80 | $11.61 | 9,729,100 | — | — |
| 2023-11-10 | $9.96 | $11.80 | 8,850,700 | — | — |
| 2023-11-09 | $10.15 | $12.02 | 8,682,900 | — | — |
| 2023-11-08 | $10.25 | $12.14 | 8,330,500 | — | — |
| 2023-11-07 | $10.14 | $12.01 | 21,519,000 | — | — |
| 2023-11-06 | $11.34 | $13.43 | 8,448,800 | — | — |
| 2023-11-03 | $11.58 | $13.72 | 4,514,900 | — | — |
| 2023-11-02 | $11.26 | $13.34 | 5,194,600 | — | — |
| 2023-11-01 | $11.02 | $13.05 | 4,951,900 | — | — |
| 2023-10-31 | $10.98 | $13.01 | 6,613,100 | — | — |
| 2023-10-30 | $10.91 | $12.92 | 7,040,200 | — | — |
| 2023-10-27 | $10.86 | $12.87 | 4,421,200 | — | — |
| 2023-10-26 | $11.11 | $13.16 | 5,092,100 | — | — |
| 2023-10-25 | $11.08 | $13.13 | 3,521,600 | — | — |
| 2023-10-24 | $11.11 | $13.16 | 6,703,400 | — | — |
| 2023-10-23 | $11.08 | $13.13 | 6,118,100 | — | — |
| 2023-10-20 | $11.21 | $13.28 | 8,201,000 | — | — |
| 2023-10-19 | $11.42 | $13.53 | 5,727,300 | — | — |
| 2023-10-18 | $11.56 | $13.69 | 9,721,200 | — | — |
| 2023-10-17 | $11.98 | $14.19 | 5,950,100 | — | — |
| 2023-10-16 | $11.87 | $14.06 | 3,204,600 | — | — |
| 2023-10-13 | $11.75 | $13.92 | 4,173,200 | — | — |
| 2023-10-12 | $11.89 | $14.09 | 4,801,400 | — | — |
| 2023-10-11 | $12.15 | $14.39 | 4,798,700 | — | — |
| 2023-10-10 | $12.17 | $14.42 | 5,839,600 | — | — |
| 2023-10-09 | $11.86 | $14.05 | 3,767,700 | — | — |
| 2023-10-06 | $11.74 | $13.91 | 4,949,700 | — | — |
| 2023-10-05 | $11.67 | $13.82 | 5,050,700 | — | — |
| 2023-10-04 | $11.61 | $13.75 | 4,061,100 | — | — |
| 2023-10-03 | $11.66 | $13.81 | 5,594,800 | — | — |
| 2023-10-02 | $11.83 | $14.01 | 5,422,600 | — | — |
| 2023-09-29 | $12.10 | $14.33 | 5,828,400 | — | — |
| 2023-09-28 | $12.27 | $14.54 | 5,230,600 | — | — |
| 2023-09-27 | $12.14 | $14.38 | 6,044,400 | — | — |
| 2023-09-26 | $12.07 | $14.30 | 5,970,400 | — | — |
| 2023-09-25 | $12.24 | $14.50 | 5,930,500 | — | — |
| 2023-09-22 | $12.29 | $14.56 | 4,243,500 | — | — |
| 2023-09-21 | $12.48 | $14.78 | 5,767,900 | — | — |
| 2023-09-20 | $12.87 | $15.25 | 5,813,600 | — | — |
| 2023-09-19 | $12.75 | $15.10 | 8,140,100 | — | — |
| 2023-09-18 | $13.37 | $15.84 | 6,567,900 | — | — |
| 2023-09-15 | $13.48 | $15.97 | 75,300,900 | — | — |
| 2023-09-14 | $13.55 | $16.05 | 7,698,000 | — | — |
| 2023-09-13 | $13.15 | $15.58 | 7,917,100 | — | — |
| 2023-09-12 | $13.52 | $16.02 | 7,240,600 | — | — |
| 2023-09-11 | $13.54 | $16.04 | 5,795,800 | — | — |
| 2023-09-08 | $13.52 | $16.02 | 6,148,700 | — | — |
| 2023-09-07 | $13.68 | $16.21 | 8,700,200 | — | — |
| 2023-09-06 | $13.87 | $16.43 | 6,698,400 | — | — |
| 2023-09-05 | $13.98 | $16.56 | 12,513,400 | — | — |
| 2023-09-01 | $13.83 | $16.38 | 3,317,100 | — | — |
| 2023-08-31 | $13.78 | $16.32 | 3,942,800 | — | — |
| 2023-08-30 | $13.81 | $16.36 | 5,436,700 | — | — |
| 2023-08-29 | $13.57 | $16.08 | 3,358,600 | — | — |
| 2023-08-28 | $13.28 | $15.73 | 3,216,400 | — | — |
| 2023-08-25 | $13.00 | $15.40 | 3,233,800 | — | — |
| 2023-08-24 | $12.86 | $15.23 | 3,417,200 | — | — |
| 2023-08-23 | $13.06 | $15.47 | 2,643,600 | — | — |
| 2023-08-22 | $12.90 | $15.28 | 3,010,600 | — | — |
| 2023-08-21 | $13.11 | $15.53 | 3,580,800 | — | — |
| 2023-08-18 | $13.05 | $15.46 | 4,228,200 | — | — |
| 2023-08-17 | $13.13 | $15.55 | 4,166,200 | — | — |
| 2023-08-16 | $13.14 | $15.57 | 3,781,300 | — | — |
| 2023-08-15 | $13.25 | $15.70 | 5,134,700 | — | — |
| 2023-08-14 | $13.74 | $16.28 | 4,386,800 | — | — |
| 2023-08-11 | $13.87 | $16.43 | 2,883,700 | — | — |
| 2023-08-10 | $13.98 | $16.56 | 4,241,400 | — | — |
| 2023-08-09 | $14.04 | $16.63 | 3,609,300 | — | — |
| 2023-08-08 | $13.93 | $16.50 | 6,161,500 | — | — |
| 2023-08-07 | $14.00 | $16.58 | 3,694,700 | — | — |
| 2023-08-04 | $13.97 | $16.55 | 3,804,300 | — | — |
| 2023-08-03 | $14.05 | $16.64 | 5,392,300 | — | — |
| 2023-08-02 | $14.41 | $17.07 | 6,393,700 | — | — |
| 2023-08-01 | $14.56 | $17.25 | 6,109,100 | — | — |
| 2023-07-31 | $14.36 | $17.01 | 7,232,700 | — | — |
| 2023-07-28 | $14.35 | $17.00 | 14,263,600 | — | — |
| 2023-07-27 | $15.28 | $18.10 | 6,395,900 | — | — |
| 2023-07-26 | $15.51 | $18.37 | 3,975,300 | — | — |
| 2023-07-25 | $15.69 | $18.59 | 3,866,600 | — | — |
| 2023-07-24 | $15.63 | $18.52 | 5,867,700 | — | — |
| 2023-07-21 | $15.35 | $18.18 | 5,253,900 | — | — |
| 2023-07-20 | $15.55 | $18.42 | 3,594,800 | — | — |
| 2023-07-19 | $15.50 | $18.36 | 5,119,400 | — | — |
| 2023-07-18 | $15.44 | $18.29 | 4,340,400 | — | — |
| 2023-07-17 | $15.25 | $18.07 | 3,794,400 | — | — |
| 2023-07-14 | $14.96 | $17.72 | 3,855,700 | — | — |
| 2023-07-13 | $14.97 | $17.73 | 3,769,400 | — | — |
| 2023-07-12 | $14.85 | $17.59 | 4,831,200 | — | — |
| 2023-07-11 | $14.73 | $17.45 | 3,715,400 | — | — |
| 2023-07-10 | $14.43 | $17.09 | 4,023,500 | — | — |
| 2023-07-07 | $14.36 | $17.01 | 9,824,700 | — | — |
| 2023-07-06 | $14.10 | $16.70 | 7,647,900 | — | — |
| 2023-07-05 | $14.34 | $16.99 | 5,359,100 | — | — |
| 2023-07-03 | $14.55 | $17.24 | 2,752,100 | — | — |
| 2023-06-30 | $14.40 | $17.06 | 4,564,800 | — | — |
| 2023-06-29 | $14.13 | $16.74 | 5,864,700 | — | — |
| 2023-06-28 | $14.08 | $16.68 | 4,745,400 | — | — |
| 2023-06-27 | $14.19 | $16.81 | 5,331,000 | — | — |
| 2023-06-26 | $14.05 | $16.64 | 9,044,400 | — | — |
| 2023-06-23 | $13.73 | $16.26 | 77,561,700 | — | — |
| 2023-06-22 | $14.38 | $17.03 | 5,993,500 | — | — |
| 2023-06-21 | $14.61 | $17.31 | 6,676,900 | — | — |
| 2023-06-20 | $14.30 | $16.94 | 7,047,600 | — | — |
| 2023-06-16 | $14.53 | $17.21 | 4,575,800 | — | — |
| 2023-06-15 | $14.56 | $17.25 | 5,622,100 | — | — |
| 2023-06-14 | $14.34 | $16.99 | 6,413,600 | — | — |
| 2023-06-13 | $14.24 | $16.87 | 6,758,500 | — | — |
| 2023-06-12 | $13.91 | $16.48 | 4,122,000 | — | — |
| 2023-06-09 | $13.69 | $16.22 | 3,197,200 | — | — |
| 2023-06-08 | $13.86 | $16.42 | 6,154,200 | — | — |
| 2023-06-07 | $13.70 | $16.23 | 8,794,000 | — | — |
| 2023-06-06 | $13.34 | $15.80 | 7,563,500 | — | — |
| 2023-06-05 | $13.14 | $15.57 | 8,346,800 | — | — |
| 2023-06-02 | $13.63 | $16.15 | 7,534,200 | — | — |
| 2023-06-01 | $13.14 | $15.57 | 7,317,200 | — | — |
| 2023-05-31 | $12.83 | $15.20 | 7,410,800 | — | — |
| 2023-05-30 | $13.17 | $15.60 | 4,037,500 | — | — |
| 2023-05-26 | $13.41 | $15.89 | 5,200,200 | — | — |
| 2023-05-25 | $13.30 | $15.76 | 6,461,100 | — | — |
| 2023-05-24 | $13.41 | $15.89 | 4,617,100 | — | — |
| 2023-05-23 | $13.98 | $16.56 | 4,985,800 | — | — |
| 2023-05-22 | $13.99 | $16.57 | 6,528,200 | — | — |
| 2023-05-19 | $14.00 | $16.58 | 9,611,000 | — | — |
| 2023-05-18 | $14.01 | $16.60 | 7,946,500 | — | — |
| 2023-05-17 | $13.91 | $16.48 | 4,207,600 | — | — |
| 2023-05-16 | $13.62 | $16.13 | 3,881,900 | — | — |
| 2023-05-15 | $14.02 | $16.61 | 4,711,500 | — | — |
| 2023-05-12 | $14.07 | $16.67 | 6,178,900 | — | — |
| 2023-05-11 | $13.84 | $16.40 | 5,055,500 | — | — |
| 2023-05-10 | $14.22 | $16.85 | 4,656,100 | — | — |
| 2023-05-09 | $14.22 | $16.85 | 4,452,800 | — | — |
| 2023-05-08 | $14.43 | $17.09 | 6,295,600 | — | — |
| 2023-05-05 | $14.20 | $16.82 | 8,645,100 | — | — |
| 2023-05-04 | $13.63 | $16.15 | 5,861,600 | — | — |
| 2023-05-03 | $13.97 | $16.55 | 4,515,200 | — | — |
| 2023-05-02 | $14.07 | $16.67 | 4,495,300 | — | — |
| 2023-05-01 | $14.10 | $16.70 | 2,650,900 | — | — |
| 2023-04-28 | $14.10 | $16.70 | 3,549,200 | — | — |
| 2023-04-27 | $13.97 | $16.55 | 3,229,700 | — | — |
| 2023-04-26 | $13.78 | $16.32 | 3,230,700 | — | — |
| 2023-04-25 | $13.74 | $16.28 | 3,087,600 | — | — |
| 2023-04-24 | $14.12 | $16.73 | 3,690,400 | — | — |
| 2023-04-21 | $14.34 | $16.52 | 3,724,100 | — | — |
| 2023-04-20 | $14.60 | $16.82 | 2,635,300 | — | — |
| 2023-04-19 | $14.64 | $16.86 | 2,331,100 | — | — |
| 2023-04-18 | $14.77 | $17.01 | 2,923,700 | — | — |
| 2023-04-17 | $14.68 | $16.91 | 2,310,500 | — | — |
| 2023-04-14 | $14.64 | $16.86 | 4,444,200 | — | — |
| 2023-04-13 | $14.64 | $16.86 | 6,754,900 | — | — |
| 2023-04-12 | $14.41 | $16.60 | 6,176,700 | — | — |
| 2023-04-11 | $14.18 | $16.33 | 7,464,400 | — | — |
| 2023-04-10 | $14.11 | $16.25 | 4,364,900 | — | — |
| 2023-04-06 | $13.86 | $15.97 | 7,353,300 | — | — |
| 2023-04-05 | $13.73 | $15.82 | 16,305,000 | — | — |
| 2023-04-04 | $14.68 | $16.91 | 5,150,600 | — | — |
| 2023-04-03 | $15.20 | $17.51 | 3,545,800 | — | — |
| 2023-03-31 | $15.27 | $17.59 | 3,944,600 | — | — |
| 2023-03-30 | $15.26 | $17.58 | 5,798,600 | — | — |
| 2023-03-29 | $15.05 | $17.34 | 2,064,400 | — | — |
| 2023-03-28 | $14.83 | $17.08 | 3,095,800 | — | — |
| 2023-03-27 | $14.88 | $17.14 | 3,992,300 | — | — |
| 2023-03-24 | $14.59 | $16.81 | 5,832,000 | — | — |
| 2023-03-23 | $14.57 | $16.78 | 4,077,100 | — | — |
| 2023-03-22 | $14.55 | $16.76 | 3,829,000 | — | — |
| 2023-03-21 | $14.76 | $17.00 | 3,487,400 | — | — |
| 2023-03-20 | $14.12 | $16.26 | 4,348,000 | — | — |
| 2023-03-17 | $13.73 | $15.82 | 6,227,500 | — | — |
| 2023-03-16 | $14.24 | $16.40 | 6,685,800 | — | — |
| 2023-03-15 | $14.25 | $16.41 | 9,150,300 | — | — |
| 2023-03-14 | $15.12 | $17.42 | 5,852,300 | — | — |
| 2023-03-13 | $14.94 | $17.21 | 5,521,200 | — | — |
| 2023-03-10 | $15.43 | $17.77 | 4,843,800 | — | — |
| 2023-03-09 | $16.16 | $18.61 | 4,542,100 | — | — |
| 2023-03-08 | $16.51 | $19.02 | 3,199,200 | — | — |
| 2023-03-07 | $16.44 | $18.94 | 2,958,400 | — | — |
| 2023-03-06 | $16.73 | $19.27 | 3,082,100 | — | — |
| 2023-03-03 | $17.02 | $19.61 | 4,562,700 | — | — |
| 2023-03-02 | $16.71 | $19.25 | 5,683,800 | — | — |
| 2023-03-01 | $16.49 | $19.00 | 6,316,300 | — | — |
| 2023-02-28 | $16.47 | $18.97 | 2,623,400 | — | — |
| 2023-02-27 | $16.46 | $18.96 | 3,751,500 | — | — |
| 2023-02-24 | $16.49 | $19.00 | 6,877,500 | — | — |
| 2023-02-23 | $16.82 | $19.38 | 5,496,500 | — | — |
| 2023-02-22 | $16.41 | $18.90 | 4,182,400 | — | — |
| 2023-02-21 | $16.26 | $18.73 | 4,402,400 | — | — |
| 2023-02-17 | $16.73 | $19.27 | 5,189,800 | — | — |
| 2023-02-16 | $16.31 | $18.79 | 4,455,500 | — | — |
| 2023-02-15 | $16.47 | $18.97 | 4,216,100 | — | — |
| 2023-02-14 | $16.31 | $18.79 | 4,908,600 | — | — |
| 2023-02-13 | $16.41 | $18.90 | 3,777,600 | — | — |
| 2023-02-10 | $16.22 | $18.68 | 6,528,900 | — | — |
| 2023-02-09 | $16.00 | $18.43 | 5,029,400 | — | — |
| 2023-02-08 | $16.03 | $18.47 | 4,466,600 | — | — |
| 2023-02-07 | $16.10 | $18.55 | 3,891,700 | — | — |
| 2023-02-06 | $16.00 | $18.43 | 5,430,200 | — | — |
| 2023-02-03 | $16.11 | $18.56 | 8,744,400 | — | — |
| 2023-02-02 | $16.32 | $18.80 | 16,767,100 | — | — |
| 2023-02-01 | $17.90 | $20.62 | 5,581,500 | — | — |
| 2023-01-31 | $17.72 | $20.41 | 2,971,400 | — | — |
| 2023-01-30 | $17.63 | $20.31 | 3,476,400 | — | — |
| 2023-01-27 | $17.58 | $20.25 | 3,451,000 | — | — |
| 2023-01-26 | $17.44 | $20.09 | 2,780,500 | — | — |
| 2023-01-25 | $17.37 | $20.01 | 2,843,600 | — | — |
| 2023-01-24 | $17.20 | $19.81 | 3,513,900 | — | — |
| 2023-01-23 | $17.12 | $19.72 | 3,348,000 | — | — |
| 2023-01-20 | $17.02 | $19.61 | 2,734,900 | — | — |
| 2023-01-19 | $16.75 | $19.29 | 4,021,500 | — | — |
| 2023-01-18 | $17.08 | $19.67 | 3,883,400 | — | — |
| 2023-01-17 | $17.06 | $19.65 | 2,986,300 | — | — |
| 2023-01-13 | $17.48 | $20.14 | 3,346,600 | — | — |
| 2023-01-12 | $17.23 | $19.85 | 5,633,000 | — | — |
| 2023-01-11 | $16.92 | $19.49 | 3,611,100 | — | — |
| 2023-01-10 | $16.83 | $19.39 | 3,300,900 | — | — |
| 2023-01-09 | $16.69 | $19.23 | 4,566,400 | — | — |
| 2023-01-06 | $16.72 | $19.26 | 3,759,300 | — | — |
| 2023-01-05 | $16.18 | $18.64 | 2,789,400 | — | — |
| 2023-01-04 | $16.17 | $18.63 | 2,740,300 | — | — |
| 2023-01-03 | $16.11 | $18.56 | 2,495,900 | — | — |