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
- 2018-09-20 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 | $14.90 | $14.90 | 3,407,400 | — | — |
| 2023-12-28 | $14.94 | $14.94 | 2,250,700 | — | — |
| 2023-12-27 | $14.80 | $14.80 | 2,055,500 | — | — |
| 2023-12-26 | $14.79 | $14.79 | 3,492,300 | — | — |
| 2023-12-22 | $14.67 | $14.67 | 3,006,900 | — | — |
| 2023-12-21 | $14.52 | $14.52 | 3,499,100 | — | — |
| 2023-12-20 | $14.01 | $14.01 | 4,977,300 | — | — |
| 2023-12-19 | $14.29 | $14.29 | 7,832,100 | — | — |
| 2023-12-18 | $13.67 | $13.67 | 6,716,600 | — | — |
| 2023-12-15 | $13.76 | $13.76 | 8,103,600 | — | — |
| 2023-12-14 | $13.77 | $13.77 | 12,508,200 | — | — |
| 2023-12-13 | $13.66 | $13.66 | 7,859,200 | — | — |
| 2023-12-12 | $12.69 | $12.69 | 3,846,600 | — | — |
| 2023-12-11 | $12.71 | $12.71 | 4,322,300 | — | — |
| 2023-12-08 | $12.80 | $12.80 | 9,822,400 | — | — |
| 2023-12-07 | $12.77 | $12.77 | 4,774,100 | — | — |
| 2023-12-06 | $12.87 | $12.87 | 4,876,800 | — | — |
| 2023-12-05 | $12.86 | $12.86 | 6,337,400 | — | — |
| 2023-12-04 | $12.83 | $12.83 | 7,240,600 | — | — |
| 2023-12-01 | $12.40 | $12.40 | 6,635,400 | — | — |
| 2023-11-30 | $11.78 | $11.78 | 5,233,800 | — | — |
| 2023-11-29 | $12.02 | $12.02 | 4,396,900 | — | — |
| 2023-11-28 | $11.99 | $11.99 | 3,843,700 | — | — |
| 2023-11-27 | $12.05 | $12.05 | 5,565,800 | — | — |
| 2023-11-24 | $11.94 | $11.94 | 1,151,900 | — | — |
| 2023-11-22 | $11.93 | $11.93 | 3,292,200 | — | — |
| 2023-11-21 | $11.78 | $11.78 | 3,157,300 | — | — |
| 2023-11-20 | $11.88 | $11.88 | 4,590,100 | — | — |
| 2023-11-17 | $11.82 | $11.82 | 4,663,300 | — | — |
| 2023-11-16 | $11.49 | $11.49 | 4,140,200 | — | — |
| 2023-11-15 | $11.41 | $11.41 | 5,184,200 | — | — |
| 2023-11-14 | $11.34 | $11.34 | 4,816,500 | — | — |
| 2023-11-13 | $10.55 | $10.55 | 5,049,800 | — | — |
| 2023-11-10 | $10.68 | $10.68 | 5,755,100 | — | — |
| 2023-11-09 | $10.26 | $10.26 | 6,362,800 | — | — |
| 2023-11-08 | $10.85 | $10.85 | 8,021,500 | — | — |
| 2023-11-07 | $10.70 | $10.70 | 14,580,100 | — | — |
| 2023-11-06 | $9.36 | $9.36 | 6,094,400 | — | — |
| 2023-11-03 | $9.61 | $9.61 | 6,160,000 | — | — |
| 2023-11-02 | $9.37 | $9.37 | 5,892,600 | — | — |
| 2023-11-01 | $8.63 | $8.63 | 6,137,800 | — | — |
| 2023-10-31 | $8.81 | $8.81 | 4,088,100 | — | — |
| 2023-10-30 | $8.81 | $8.81 | 4,520,400 | — | — |
| 2023-10-27 | $8.85 | $8.85 | 9,691,000 | — | — |
| 2023-10-26 | $8.60 | $8.60 | 7,782,400 | — | — |
| 2023-10-25 | $8.86 | $8.86 | 3,548,300 | — | — |
| 2023-10-24 | $9.08 | $9.08 | 3,354,600 | — | — |
| 2023-10-23 | $9.10 | $9.10 | 3,291,700 | — | — |
| 2023-10-20 | $9.16 | $9.16 | 5,166,700 | — | — |
| 2023-10-19 | $9.10 | $9.10 | 5,920,800 | — | — |
| 2023-10-18 | $9.54 | $9.54 | 3,799,500 | — | — |
| 2023-10-17 | $9.85 | $9.85 | 3,530,800 | — | — |
| 2023-10-16 | $9.58 | $9.58 | 3,354,400 | — | — |
| 2023-10-13 | $9.26 | $9.26 | 6,652,300 | — | — |
| 2023-10-12 | $9.42 | $9.42 | 7,134,600 | — | — |
| 2023-10-11 | $9.88 | $9.88 | 2,940,300 | — | — |
| 2023-10-10 | $10.03 | $10.03 | 7,270,400 | — | — |
| 2023-10-09 | $9.47 | $9.47 | 5,767,100 | — | — |
| 2023-10-06 | $9.56 | $9.56 | 15,329,700 | — | — |
| 2023-10-05 | $9.76 | $9.76 | 7,546,800 | — | — |
| 2023-10-04 | $10.27 | $10.27 | 7,624,900 | — | — |
| 2023-10-03 | $10.50 | $10.50 | 6,524,700 | — | — |
| 2023-10-02 | $10.96 | $10.96 | 3,568,400 | — | — |
| 2023-09-29 | $11.24 | $11.24 | 2,916,900 | — | — |
| 2023-09-28 | $11.19 | $11.19 | 3,711,900 | — | — |
| 2023-09-27 | $11.12 | $11.12 | 3,716,500 | — | — |
| 2023-09-26 | $11.35 | $11.35 | 4,540,500 | — | — |
| 2023-09-25 | $11.28 | $11.28 | 3,129,500 | — | — |
| 2023-09-22 | $11.25 | $11.25 | 2,559,700 | — | — |
| 2023-09-21 | $11.33 | $11.33 | 4,072,000 | — | — |
| 2023-09-20 | $11.64 | $11.64 | 3,256,100 | — | — |
| 2023-09-19 | $11.85 | $11.85 | 3,407,000 | — | — |
| 2023-09-18 | $11.80 | $11.80 | 5,315,000 | — | — |
| 2023-09-15 | $11.99 | $11.99 | 11,943,000 | — | — |
| 2023-09-14 | $11.75 | $11.75 | 5,247,300 | — | — |
| 2023-09-13 | $11.64 | $11.64 | 5,651,100 | — | — |
| 2023-09-12 | $11.98 | $11.98 | 4,644,700 | — | — |
| 2023-09-11 | $11.78 | $11.78 | 3,762,100 | — | — |
| 2023-09-08 | $11.59 | $11.59 | 3,779,200 | — | — |
| 2023-09-07 | $11.68 | $11.68 | 5,186,900 | — | — |
| 2023-09-06 | $11.97 | $11.97 | 3,495,300 | — | — |
| 2023-09-05 | $12.08 | $12.08 | 4,609,200 | — | — |
| 2023-09-01 | $12.39 | $12.39 | 4,181,300 | — | — |
| 2023-08-31 | $12.20 | $12.20 | 3,953,500 | — | — |
| 2023-08-30 | $12.40 | $12.40 | 3,953,500 | — | — |
| 2023-08-29 | $12.62 | $12.62 | 5,397,000 | — | — |
| 2023-08-28 | $12.19 | $12.19 | 4,135,600 | — | — |
| 2023-08-25 | $11.85 | $11.85 | 4,492,300 | — | — |
| 2023-08-24 | $11.67 | $11.67 | 3,072,200 | — | — |
| 2023-08-23 | $11.87 | $11.87 | 2,562,200 | — | — |
| 2023-08-22 | $11.61 | $11.61 | 5,663,500 | — | — |
| 2023-08-21 | $11.69 | $11.69 | 3,355,800 | — | — |
| 2023-08-18 | $11.62 | $11.62 | 5,228,200 | — | — |
| 2023-08-17 | $11.46 | $11.46 | 3,889,800 | — | — |
| 2023-08-16 | $11.54 | $11.54 | 3,913,700 | — | — |
| 2023-08-15 | $11.77 | $11.77 | 3,407,700 | — | — |
| 2023-08-14 | $12.00 | $12.00 | 3,149,000 | — | — |
| 2023-08-11 | $12.17 | $12.17 | 4,505,900 | — | — |
| 2023-08-10 | $12.22 | $12.22 | 5,102,700 | — | — |
| 2023-08-09 | $12.27 | $12.27 | 5,758,800 | — | — |
| 2023-08-08 | $12.46 | $12.46 | 7,092,000 | — | — |
| 2023-08-07 | $12.12 | $12.12 | 10,822,000 | — | — |
| 2023-08-04 | $11.65 | $11.65 | 10,947,000 | — | — |
| 2023-08-03 | $11.71 | $11.71 | 9,227,100 | — | — |
| 2023-08-02 | $11.73 | $11.73 | 11,027,500 | — | — |
| 2023-08-01 | $11.97 | $11.97 | 3,578,900 | — | — |
| 2023-07-31 | $12.07 | $12.07 | 3,767,500 | — | — |
| 2023-07-28 | $11.99 | $11.99 | 5,629,800 | — | — |
| 2023-07-27 | $12.13 | $12.13 | 4,979,600 | — | — |
| 2023-07-26 | $12.18 | $12.18 | 6,457,800 | — | — |
| 2023-07-25 | $11.75 | $11.75 | 9,334,300 | — | — |
| 2023-07-24 | $12.05 | $12.05 | 6,866,400 | — | — |
| 2023-07-21 | $12.02 | $12.02 | 8,894,500 | — | — |
| 2023-07-20 | $11.57 | $11.57 | 5,145,200 | — | — |
| 2023-07-19 | $11.82 | $11.82 | 5,652,900 | — | — |
| 2023-07-18 | $11.65 | $11.65 | 6,210,400 | — | — |
| 2023-07-17 | $11.52 | $11.52 | 9,787,500 | — | — |
| 2023-07-14 | $11.84 | $11.84 | 20,846,600 | — | — |
| 2023-07-13 | $10.60 | $10.60 | 3,968,300 | — | — |
| 2023-07-12 | $10.32 | $10.32 | 5,402,800 | — | — |
| 2023-07-11 | $10.50 | $10.50 | 5,275,200 | — | — |
| 2023-07-10 | $10.15 | $10.15 | 5,553,200 | — | — |
| 2023-07-07 | $10.04 | $10.04 | 5,612,900 | — | — |
| 2023-07-06 | $9.81 | $9.81 | 4,637,800 | — | — |
| 2023-07-05 | $9.90 | $9.90 | 4,946,900 | — | — |
| 2023-07-03 | $10.03 | $10.03 | 2,311,000 | — | — |
| 2023-06-30 | $10.06 | $10.06 | 3,329,000 | — | — |
| 2023-06-29 | $10.04 | $10.04 | 3,593,900 | — | — |
| 2023-06-28 | $9.96 | $9.96 | 3,892,000 | — | — |
| 2023-06-27 | $10.21 | $10.21 | 5,883,100 | — | — |
| 2023-06-26 | $9.88 | $9.88 | 4,327,600 | — | — |
| 2023-06-23 | $9.82 | $9.82 | 9,335,500 | — | — |
| 2023-06-22 | $9.99 | $9.99 | 3,472,500 | — | — |
| 2023-06-21 | $9.99 | $9.99 | 3,620,800 | — | — |
| 2023-06-20 | $10.23 | $10.23 | 6,181,900 | — | — |
| 2023-06-16 | $10.37 | $10.37 | 10,444,400 | — | — |
| 2023-06-15 | $10.21 | $10.21 | 12,177,700 | — | — |
| 2023-06-14 | $9.85 | $9.85 | 6,064,400 | — | — |
| 2023-06-13 | $10.10 | $10.10 | 10,022,700 | — | — |
| 2023-06-12 | $9.36 | $9.36 | 4,905,000 | — | — |
| 2023-06-09 | $9.06 | $9.06 | 3,547,600 | — | — |
| 2023-06-08 | $9.35 | $9.35 | 5,363,200 | — | — |
| 2023-06-07 | $9.38 | $9.38 | 4,511,400 | — | — |
| 2023-06-06 | $9.20 | $9.20 | 4,357,000 | — | — |
| 2023-06-05 | $9.11 | $9.11 | 5,708,100 | — | — |
| 2023-06-02 | $9.22 | $9.22 | 9,419,900 | — | — |
| 2023-06-01 | $8.60 | $8.60 | 8,189,300 | — | — |
| 2023-05-31 | $8.15 | $8.15 | 48,350,100 | — | — |
| 2023-05-30 | $8.08 | $8.08 | 8,404,800 | — | — |
| 2023-05-26 | $8.32 | $8.32 | 6,541,500 | — | — |
| 2023-05-25 | $8.24 | $8.24 | 11,058,000 | — | — |
| 2023-05-24 | $8.40 | $8.40 | 7,207,800 | — | — |
| 2023-05-23 | $8.62 | $8.62 | 6,414,100 | — | — |
| 2023-05-22 | $8.90 | $8.90 | 6,237,500 | — | — |
| 2023-05-19 | $8.51 | $8.51 | 7,095,700 | — | — |
| 2023-05-18 | $8.70 | $8.70 | 5,119,300 | — | — |
| 2023-05-17 | $8.65 | $8.65 | 4,653,100 | — | — |
| 2023-05-16 | $8.54 | $8.54 | 5,833,000 | — | — |
| 2023-05-15 | $8.90 | $8.90 | 7,118,700 | — | — |
| 2023-05-12 | $8.57 | $8.57 | 11,327,200 | — | — |
| 2023-05-11 | $8.79 | $8.79 | 6,414,400 | — | — |
| 2023-05-10 | $9.00 | $9.00 | 6,485,200 | — | — |
| 2023-05-09 | $9.31 | $9.31 | 7,778,500 | — | — |
| 2023-05-08 | $9.36 | $9.36 | 5,432,600 | — | — |
| 2023-05-05 | $9.31 | $9.31 | 4,286,800 | — | — |
| 2023-05-04 | $8.94 | $8.94 | 4,943,500 | — | — |
| 2023-05-03 | $9.14 | $9.14 | 9,059,500 | — | — |
| 2023-05-02 | $9.07 | $9.07 | 9,290,400 | — | — |
| 2023-05-01 | $9.60 | $9.60 | 4,369,800 | — | — |
| 2023-04-28 | $9.47 | $9.47 | 6,626,800 | — | — |
| 2023-04-27 | $9.32 | $9.32 | 4,218,800 | — | — |
| 2023-04-26 | $9.25 | $9.25 | 4,367,100 | — | — |
| 2023-04-25 | $9.33 | $9.33 | 6,273,100 | — | — |
| 2023-04-24 | $10.17 | $10.17 | 6,060,200 | — | — |
| 2023-04-21 | $9.98 | $9.98 | 6,897,000 | — | — |
| 2023-04-20 | $9.73 | $9.73 | 9,002,900 | — | — |
| 2023-04-19 | $9.46 | $9.46 | 5,467,800 | — | — |
| 2023-04-18 | $9.33 | $9.33 | 4,531,800 | — | — |
| 2023-04-17 | $9.55 | $9.55 | 5,392,000 | — | — |
| 2023-04-14 | $9.28 | $9.28 | 7,961,600 | — | — |
| 2023-04-13 | $9.57 | $9.57 | 11,262,200 | — | — |
| 2023-04-12 | $9.22 | $9.22 | 7,023,200 | — | — |
| 2023-04-11 | $9.42 | $9.42 | 6,369,600 | — | — |
| 2023-04-10 | $9.15 | $9.15 | 4,960,400 | — | — |
| 2023-04-06 | $9.12 | $9.12 | 6,622,500 | — | — |
| 2023-04-05 | $8.80 | $8.80 | 14,126,500 | — | — |
| 2023-04-04 | $8.91 | $8.91 | 6,761,400 | — | — |
| 2023-04-03 | $9.25 | $9.25 | 8,499,500 | — | — |
| 2023-03-31 | $9.40 | $9.40 | 8,423,000 | — | — |
| 2023-03-30 | $9.09 | $9.09 | 6,635,500 | — | — |
| 2023-03-29 | $9.12 | $9.12 | 7,739,700 | — | — |
| 2023-03-28 | $8.93 | $8.93 | 6,669,700 | — | — |
| 2023-03-27 | $9.09 | $9.09 | 6,640,900 | — | — |
| 2023-03-24 | $8.82 | $8.82 | 12,751,600 | — | — |
| 2023-03-23 | $8.79 | $8.79 | 8,104,900 | — | — |
| 2023-03-22 | $9.08 | $9.08 | 7,774,400 | — | — |
| 2023-03-21 | $9.47 | $9.47 | 7,629,300 | — | — |
| 2023-03-20 | $9.32 | $9.32 | 14,826,800 | — | — |
| 2023-03-17 | $9.30 | $9.30 | 24,000,000 | — | — |
| 2023-03-16 | $9.64 | $9.64 | 7,932,800 | — | — |
| 2023-03-15 | $9.45 | $9.45 | 12,308,600 | — | — |
| 2023-03-14 | $9.40 | $9.40 | 13,198,100 | — | — |
| 2023-03-13 | $9.29 | $9.29 | 9,071,800 | — | — |
| 2023-03-10 | $9.57 | $9.57 | 12,196,000 | — | — |
| 2023-03-09 | $10.11 | $10.11 | 6,135,400 | — | — |
| 2023-03-08 | $10.64 | $10.64 | 4,408,100 | — | — |
| 2023-03-07 | $10.62 | $10.62 | 6,860,400 | — | — |
| 2023-03-06 | $10.84 | $10.84 | 5,582,400 | — | — |
| 2023-03-03 | $11.10 | $11.10 | 5,052,900 | — | — |
| 2023-03-02 | $11.01 | $11.01 | 9,664,200 | — | — |
| 2023-03-01 | $11.26 | $11.26 | 5,660,500 | — | — |
| 2023-02-28 | $11.47 | $11.47 | 8,618,800 | — | — |
| 2023-02-27 | $11.59 | $11.59 | 6,029,900 | — | — |
| 2023-02-24 | $11.68 | $11.68 | 6,277,300 | — | — |
| 2023-02-23 | $12.06 | $12.06 | 4,248,000 | — | — |
| 2023-02-22 | $12.23 | $12.23 | 9,346,900 | — | — |
| 2023-02-21 | $11.62 | $11.62 | 17,467,800 | — | — |
| 2023-02-17 | $13.13 | $13.13 | 8,483,200 | — | — |
| 2023-02-16 | $13.25 | $13.25 | 5,192,800 | — | — |
| 2023-02-15 | $13.40 | $13.40 | 4,616,700 | — | — |
| 2023-02-14 | $12.89 | $12.89 | 5,842,000 | — | — |
| 2023-02-13 | $13.04 | $13.04 | 3,739,800 | — | — |
| 2023-02-10 | $12.89 | $12.89 | 4,063,600 | — | — |
| 2023-02-09 | $13.20 | $13.20 | 8,205,400 | — | — |
| 2023-02-08 | $13.34 | $13.34 | 5,100,700 | — | — |
| 2023-02-07 | $13.93 | $13.93 | 3,678,900 | — | — |
| 2023-02-06 | $13.79 | $13.79 | 5,475,000 | — | — |
| 2023-02-03 | $13.87 | $13.87 | 5,106,200 | — | — |
| 2023-02-02 | $14.58 | $14.58 | 8,307,400 | — | — |
| 2023-02-01 | $14.06 | $14.06 | 6,521,300 | — | — |
| 2023-01-31 | $13.73 | $13.73 | 4,835,100 | — | — |
| 2023-01-30 | $13.55 | $13.55 | 7,515,000 | — | — |
| 2023-01-27 | $14.06 | $14.06 | 9,298,700 | — | — |
| 2023-01-26 | $13.88 | $13.88 | 9,761,900 | — | — |
| 2023-01-25 | $13.30 | $13.30 | 4,656,700 | — | — |
| 2023-01-24 | $12.95 | $12.95 | 6,100,100 | — | — |
| 2023-01-23 | $13.23 | $13.23 | 9,482,300 | — | — |
| 2023-01-20 | $13.18 | $13.18 | 6,447,900 | — | — |
| 2023-01-19 | $12.94 | $12.94 | 6,689,300 | — | — |
| 2023-01-18 | $12.67 | $12.67 | 6,672,300 | — | — |
| 2023-01-17 | $12.83 | $12.83 | 6,949,900 | — | — |
| 2023-01-13 | $13.08 | $13.08 | 3,853,300 | — | — |
| 2023-01-12 | $13.22 | $13.22 | 7,607,100 | — | — |
| 2023-01-11 | $13.36 | $13.36 | 8,886,700 | — | — |
| 2023-01-10 | $12.98 | $12.98 | 4,731,300 | — | — |
| 2023-01-09 | $12.74 | $12.74 | 9,850,400 | — | — |
| 2023-01-06 | $12.70 | $12.70 | 4,080,700 | — | — |
| 2023-01-05 | $12.45 | $12.45 | 8,098,700 | — | — |
| 2023-01-04 | $12.83 | $12.83 | 10,465,900 | — | — |
| 2023-01-03 | $12.35 | $12.35 | 8,410,800 | — | — |