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
- 2021-01-05 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 | $12.52 | $12.52 | 3,561,700 | — | — |
| 2023-12-28 | $12.90 | $12.90 | 3,223,400 | — | — |
| 2023-12-27 | $12.94 | $12.94 | 3,175,800 | — | — |
| 2023-12-26 | $13.16 | $13.16 | 3,105,200 | — | — |
| 2023-12-22 | $13.43 | $13.43 | 4,137,000 | — | — |
| 2023-12-21 | $13.85 | $13.85 | 4,016,400 | — | — |
| 2023-12-20 | $13.49 | $13.49 | 4,475,600 | — | — |
| 2023-12-19 | $14.31 | $14.31 | 3,795,100 | — | — |
| 2023-12-18 | $14.10 | $14.10 | 4,454,200 | — | — |
| 2023-12-15 | $14.56 | $14.56 | 9,103,400 | — | — |
| 2023-12-14 | $14.02 | $14.02 | 8,391,000 | — | — |
| 2023-12-13 | $12.75 | $12.75 | 3,415,100 | — | — |
| 2023-12-12 | $11.80 | $11.80 | 2,541,700 | — | — |
| 2023-12-11 | $11.97 | $11.97 | 3,403,400 | — | — |
| 2023-12-08 | $11.76 | $11.76 | 3,134,600 | — | — |
| 2023-12-07 | $11.28 | $11.28 | 2,956,700 | — | — |
| 2023-12-06 | $11.46 | $11.46 | 2,832,400 | — | — |
| 2023-12-05 | $11.62 | $11.62 | 3,753,100 | — | — |
| 2023-12-04 | $12.45 | $12.45 | 4,030,200 | — | — |
| 2023-12-01 | $12.39 | $12.39 | 5,271,400 | — | — |
| 2023-11-30 | $11.07 | $11.07 | 2,611,000 | — | — |
| 2023-11-29 | $11.15 | $11.15 | 3,971,000 | — | — |
| 2023-11-28 | $10.92 | $10.92 | 3,622,500 | — | — |
| 2023-11-27 | $10.99 | $10.99 | 2,400,200 | — | — |
| 2023-11-24 | $11.03 | $11.03 | 1,278,300 | — | — |
| 2023-11-22 | $10.95 | $10.95 | 2,295,200 | — | — |
| 2023-11-21 | $11.01 | $11.01 | 3,046,200 | — | — |
| 2023-11-20 | $11.62 | $11.62 | 3,497,000 | — | — |
| 2023-11-17 | $11.60 | $11.60 | 3,367,800 | — | — |
| 2023-11-16 | $11.37 | $11.37 | 5,341,200 | — | — |
| 2023-11-15 | $11.61 | $11.61 | 6,456,700 | — | — |
| 2023-11-14 | $11.22 | $11.22 | 5,552,100 | — | — |
| 2023-11-13 | $10.40 | $10.40 | 3,602,900 | — | — |
| 2023-11-10 | $10.44 | $10.44 | 4,689,000 | — | — |
| 2023-11-09 | $10.71 | $10.71 | 6,574,700 | — | — |
| 2023-11-08 | $11.75 | $11.75 | 10,209,800 | — | — |
| 2023-11-07 | $10.24 | $10.24 | 3,891,100 | — | — |
| 2023-11-06 | $10.19 | $10.19 | 3,031,900 | — | — |
| 2023-11-03 | $10.59 | $10.59 | 6,953,800 | — | — |
| 2023-11-02 | $10.23 | $10.23 | 5,747,300 | — | — |
| 2023-11-01 | $9.05 | $9.05 | 3,663,900 | — | — |
| 2023-10-31 | $8.91 | $8.91 | 5,120,700 | — | — |
| 2023-10-30 | $8.70 | $8.70 | 3,929,500 | — | — |
| 2023-10-27 | $8.77 | $8.77 | 2,907,400 | — | — |
| 2023-10-26 | $8.99 | $8.99 | 4,883,300 | — | — |
| 2023-10-25 | $9.19 | $9.19 | 5,510,000 | — | — |
| 2023-10-24 | $10.09 | $10.09 | 3,223,100 | — | — |
| 2023-10-23 | $9.65 | $9.65 | 3,920,800 | — | — |
| 2023-10-20 | $9.88 | $9.88 | 4,998,500 | — | — |
| 2023-10-19 | $10.21 | $10.21 | 3,168,000 | — | — |
| 2023-10-18 | $10.40 | $10.40 | 3,367,300 | — | — |
| 2023-10-17 | $10.91 | $10.91 | 3,275,500 | — | — |
| 2023-10-16 | $10.69 | $10.69 | 3,189,900 | — | — |
| 2023-10-13 | $10.18 | $10.18 | 4,125,200 | — | — |
| 2023-10-12 | $10.41 | $10.41 | 6,434,200 | — | — |
| 2023-10-11 | $11.19 | $11.19 | 5,186,500 | — | — |
| 2023-10-10 | $10.88 | $10.88 | 4,493,400 | — | — |
| 2023-10-09 | $10.27 | $10.27 | 3,711,300 | — | — |
| 2023-10-06 | $10.33 | $10.33 | 5,442,100 | — | — |
| 2023-10-05 | $9.97 | $9.97 | 4,753,800 | — | — |
| 2023-10-04 | $10.26 | $10.26 | 7,225,600 | — | — |
| 2023-10-03 | $10.30 | $10.30 | 17,314,000 | — | — |
| 2023-10-02 | $11.81 | $11.81 | 3,776,200 | — | — |
| 2023-09-29 | $12.55 | $12.55 | 3,568,600 | — | — |
| 2023-09-28 | $12.71 | $12.71 | 3,971,600 | — | — |
| 2023-09-27 | $12.42 | $12.42 | 5,536,000 | — | — |
| 2023-09-26 | $11.73 | $11.73 | 3,592,200 | — | — |
| 2023-09-25 | $11.80 | $11.80 | 3,889,800 | — | — |
| 2023-09-22 | $11.83 | $11.83 | 5,123,200 | — | — |
| 2023-09-21 | $12.31 | $12.31 | 4,919,300 | — | — |
| 2023-09-20 | $12.46 | $12.46 | 5,045,300 | — | — |
| 2023-09-19 | $13.17 | $13.17 | 4,292,100 | — | — |
| 2023-09-18 | $13.37 | $13.37 | 6,189,400 | — | — |
| 2023-09-15 | $14.66 | $14.66 | 5,575,100 | — | — |
| 2023-09-14 | $15.00 | $15.00 | 5,158,200 | — | — |
| 2023-09-13 | $14.50 | $14.50 | 3,946,000 | — | — |
| 2023-09-12 | $14.70 | $14.70 | 4,280,900 | — | — |
| 2023-09-11 | $14.98 | $14.98 | 4,622,000 | — | — |
| 2023-09-08 | $14.67 | $14.67 | 3,724,900 | — | — |
| 2023-09-07 | $14.11 | $14.11 | 2,922,700 | — | — |
| 2023-09-06 | $14.05 | $14.05 | 3,053,800 | — | — |
| 2023-09-05 | $14.10 | $14.10 | 2,728,700 | — | — |
| 2023-09-01 | $14.10 | $14.10 | 3,172,100 | — | — |
| 2023-08-31 | $13.78 | $13.78 | 3,067,900 | — | — |
| 2023-08-30 | $13.92 | $13.92 | 3,594,000 | — | — |
| 2023-08-29 | $14.14 | $14.14 | 3,913,100 | — | — |
| 2023-08-28 | $14.00 | $14.00 | 3,315,100 | — | — |
| 2023-08-25 | $13.93 | $13.93 | 6,076,200 | — | — |
| 2023-08-24 | $13.14 | $13.14 | 3,915,100 | — | — |
| 2023-08-23 | $13.89 | $13.89 | 4,380,200 | — | — |
| 2023-08-22 | $13.53 | $13.53 | 4,810,800 | — | — |
| 2023-08-21 | $13.89 | $13.89 | 5,002,600 | — | — |
| 2023-08-18 | $14.05 | $14.05 | 6,240,600 | — | — |
| 2023-08-17 | $13.89 | $13.89 | 9,157,500 | — | — |
| 2023-08-16 | $15.04 | $15.04 | 4,168,000 | — | — |
| 2023-08-15 | $15.52 | $15.52 | 4,927,200 | — | — |
| 2023-08-14 | $15.92 | $15.92 | 3,597,500 | — | — |
| 2023-08-11 | $16.11 | $16.11 | 4,216,000 | — | — |
| 2023-08-10 | $16.53 | $16.53 | 10,688,000 | — | — |
| 2023-08-09 | $17.52 | $17.52 | 3,465,100 | — | — |
| 2023-08-08 | $17.75 | $17.75 | 4,045,000 | — | — |
| 2023-08-07 | $17.59 | $17.59 | 3,422,300 | — | — |
| 2023-08-04 | $17.83 | $17.83 | 5,490,400 | — | — |
| 2023-08-03 | $17.82 | $17.82 | 9,163,700 | — | — |
| 2023-08-02 | $19.12 | $19.12 | 8,797,400 | — | — |
| 2023-08-01 | $21.26 | $21.26 | 5,258,900 | — | — |
| 2023-07-31 | $21.52 | $21.52 | 8,068,100 | — | — |
| 2023-07-28 | $19.83 | $19.83 | 9,394,200 | — | — |
| 2023-07-27 | $18.64 | $18.64 | 23,670,600 | — | — |
| 2023-07-26 | $19.60 | $19.60 | 7,777,100 | — | — |
| 2023-07-25 | $19.02 | $19.02 | 3,705,300 | — | — |
| 2023-07-24 | $18.92 | $18.92 | 5,290,400 | — | — |
| 2023-07-21 | $19.48 | $19.48 | 8,701,200 | — | — |
| 2023-07-20 | $21.07 | $21.07 | 7,782,300 | — | — |
| 2023-07-19 | $21.26 | $21.26 | 7,030,600 | — | — |
| 2023-07-18 | $22.21 | $22.21 | 12,596,200 | — | — |
| 2023-07-17 | $21.41 | $21.41 | 6,319,100 | — | — |
| 2023-07-14 | $20.55 | $20.55 | 6,714,700 | — | — |
| 2023-07-13 | $20.77 | $20.77 | 7,353,400 | — | — |
| 2023-07-12 | $20.04 | $20.04 | 5,973,400 | — | — |
| 2023-07-11 | $20.03 | $20.03 | 7,447,300 | — | — |
| 2023-07-10 | $19.80 | $19.80 | 7,155,800 | — | — |
| 2023-07-07 | $18.74 | $18.74 | 7,823,700 | — | — |
| 2023-07-06 | $18.63 | $18.63 | 8,841,600 | — | — |
| 2023-07-05 | $19.26 | $19.26 | 8,353,400 | — | — |
| 2023-07-03 | $18.82 | $18.82 | 4,906,400 | — | — |
| 2023-06-30 | $18.04 | $18.04 | 9,425,100 | — | — |
| 2023-06-29 | $17.92 | $17.92 | 9,483,300 | — | — |
| 2023-06-28 | $17.19 | $17.19 | 17,144,700 | — | — |
| 2023-06-27 | $16.43 | $16.43 | 27,693,400 | — | — |
| 2023-06-26 | $13.12 | $13.12 | 6,393,700 | — | — |
| 2023-06-23 | $13.79 | $13.79 | 7,863,100 | — | — |
| 2023-06-22 | $13.63 | $13.63 | 5,951,900 | — | — |
| 2023-06-21 | $14.42 | $14.42 | 5,603,700 | — | — |
| 2023-06-20 | $14.68 | $14.68 | 13,483,100 | — | — |
| 2023-06-16 | $15.12 | $15.12 | 19,341,700 | — | — |
| 2023-06-15 | $13.63 | $13.63 | 3,195,500 | — | — |
| 2023-06-14 | $13.57 | $13.57 | 4,266,200 | — | — |
| 2023-06-13 | $14.12 | $14.12 | 5,340,000 | — | — |
| 2023-06-12 | $13.44 | $13.44 | 3,601,000 | — | — |
| 2023-06-09 | $13.73 | $13.73 | 3,623,300 | — | — |
| 2023-06-08 | $14.14 | $14.14 | 6,812,100 | — | — |
| 2023-06-07 | $13.61 | $13.61 | 6,655,200 | — | — |
| 2023-06-06 | $13.72 | $13.72 | 5,444,100 | — | — |
| 2023-06-05 | $13.11 | $13.11 | 7,684,100 | — | — |
| 2023-06-02 | $14.27 | $14.27 | 5,144,800 | — | — |
| 2023-06-01 | $14.48 | $14.48 | 8,010,600 | — | — |
| 2023-05-31 | $13.27 | $13.27 | 5,785,900 | — | — |
| 2023-05-30 | $13.25 | $13.25 | 6,236,200 | — | — |
| 2023-05-26 | $12.13 | $12.13 | 3,191,000 | — | — |
| 2023-05-25 | $12.30 | $12.30 | 3,203,800 | — | — |
| 2023-05-24 | $11.99 | $11.99 | 2,678,700 | — | — |
| 2023-05-23 | $12.13 | $12.13 | 3,502,100 | — | — |
| 2023-05-22 | $12.09 | $12.09 | 4,413,300 | — | — |
| 2023-05-19 | $11.67 | $11.67 | 3,372,700 | — | — |
| 2023-05-18 | $12.08 | $12.08 | 4,219,700 | — | — |
| 2023-05-17 | $12.56 | $12.56 | 3,398,400 | — | — |
| 2023-05-16 | $12.38 | $12.38 | 2,931,500 | — | — |
| 2023-05-15 | $12.78 | $12.78 | 2,189,700 | — | — |
| 2023-05-12 | $12.56 | $12.56 | 2,595,800 | — | — |
| 2023-05-11 | $12.73 | $12.73 | 3,490,200 | — | — |
| 2023-05-10 | $13.02 | $13.02 | 4,130,700 | — | — |
| 2023-05-09 | $13.11 | $13.11 | 3,539,800 | — | — |
| 2023-05-08 | $13.33 | $13.33 | 5,670,600 | — | — |
| 2023-05-05 | $12.64 | $12.64 | 5,034,600 | — | — |
| 2023-05-04 | $11.77 | $11.77 | 3,538,500 | — | — |
| 2023-05-03 | $11.52 | $11.52 | 4,779,200 | — | — |
| 2023-05-02 | $11.00 | $11.00 | 3,890,200 | — | — |
| 2023-05-01 | $10.93 | $10.93 | 5,176,900 | — | — |
| 2023-04-28 | $10.82 | $10.82 | 6,401,500 | — | — |
| 2023-04-27 | $10.54 | $10.54 | 24,575,200 | — | — |
| 2023-04-26 | $12.50 | $12.50 | 6,677,900 | — | — |
| 2023-04-25 | $12.67 | $12.67 | 6,081,100 | — | — |
| 2023-04-24 | $13.25 | $13.25 | 5,849,800 | — | — |
| 2023-04-21 | $12.59 | $12.59 | 4,729,900 | — | — |
| 2023-04-20 | $12.64 | $12.64 | 6,011,300 | — | — |
| 2023-04-19 | $12.59 | $12.59 | 10,948,200 | — | — |
| 2023-04-18 | $13.31 | $13.31 | 17,429,300 | — | — |
| 2023-04-17 | $13.57 | $13.57 | 4,099,500 | — | — |
| 2023-04-14 | $13.68 | $13.68 | 4,894,400 | — | — |
| 2023-04-13 | $13.93 | $13.93 | 4,442,000 | — | — |
| 2023-04-12 | $14.04 | $14.04 | 6,682,000 | — | — |
| 2023-04-11 | $13.84 | $13.84 | 4,574,700 | — | — |
| 2023-04-10 | $13.13 | $13.13 | 6,058,300 | — | — |
| 2023-04-06 | $12.31 | $12.31 | 5,561,600 | — | — |
| 2023-04-05 | $12.89 | $12.89 | 6,681,900 | — | — |
| 2023-04-04 | $14.25 | $14.25 | 4,503,300 | — | — |
| 2023-04-03 | $14.31 | $14.31 | 7,098,400 | — | — |
| 2023-03-31 | $14.91 | $14.91 | 9,918,900 | — | — |
| 2023-03-30 | $14.20 | $14.20 | 11,248,700 | — | — |
| 2023-03-29 | $13.65 | $13.65 | 17,161,700 | — | — |
| 2023-03-28 | $11.24 | $11.24 | 3,404,400 | — | — |
| 2023-03-27 | $11.66 | $11.66 | 3,935,000 | — | — |
| 2023-03-24 | $11.24 | $11.24 | 4,513,100 | — | — |
| 2023-03-23 | $11.50 | $11.50 | 6,994,100 | — | — |
| 2023-03-22 | $11.01 | $11.01 | 4,670,700 | — | — |
| 2023-03-21 | $11.57 | $11.57 | 6,445,700 | — | — |
| 2023-03-20 | $10.85 | $10.85 | 4,617,700 | — | — |
| 2023-03-17 | $11.23 | $11.23 | 6,814,800 | — | — |
| 2023-03-16 | $10.87 | $10.87 | 5,125,600 | — | — |
| 2023-03-15 | $10.25 | $10.25 | 4,693,900 | — | — |
| 2023-03-14 | $10.99 | $10.99 | 5,150,300 | — | — |
| 2023-03-13 | $10.87 | $10.87 | 8,765,500 | — | — |
| 2023-03-10 | $9.56 | $9.56 | 5,514,600 | — | — |
| 2023-03-09 | $9.52 | $9.52 | 3,282,300 | — | — |
| 2023-03-08 | $9.91 | $9.91 | 3,334,200 | — | — |
| 2023-03-07 | $9.99 | $9.99 | 3,392,000 | — | — |
| 2023-03-06 | $9.87 | $9.87 | 4,085,400 | — | — |
| 2023-03-03 | $9.72 | $9.72 | 4,188,600 | — | — |
| 2023-03-02 | $8.79 | $8.79 | 2,223,400 | — | — |
| 2023-03-01 | $8.87 | $8.87 | 3,697,600 | — | — |
| 2023-02-28 | $9.22 | $9.22 | 4,405,500 | — | — |
| 2023-02-27 | $8.58 | $8.58 | 3,103,900 | — | — |
| 2023-02-24 | $8.86 | $8.86 | 4,523,800 | — | — |
| 2023-02-23 | $9.27 | $9.27 | 12,344,900 | — | — |
| 2023-02-22 | $8.28 | $8.28 | 3,720,900 | — | — |
| 2023-02-21 | $7.97 | $7.97 | 2,748,100 | — | — |
| 2023-02-17 | $8.69 | $8.69 | 2,850,100 | — | — |
| 2023-02-16 | $8.77 | $8.77 | 2,615,700 | — | — |
| 2023-02-15 | $9.11 | $9.11 | 2,136,600 | — | — |
| 2023-02-14 | $8.45 | $8.45 | 1,958,200 | — | — |
| 2023-02-13 | $8.29 | $8.29 | 2,129,000 | — | — |
| 2023-02-10 | $8.27 | $8.27 | 2,646,000 | — | — |
| 2023-02-09 | $8.61 | $8.61 | 3,828,200 | — | — |
| 2023-02-08 | $8.57 | $8.57 | 2,266,500 | — | — |
| 2023-02-07 | $8.87 | $8.87 | 2,630,800 | — | — |
| 2023-02-06 | $8.97 | $8.97 | 2,232,400 | — | — |
| 2023-02-03 | $9.09 | $9.09 | 4,163,100 | — | — |
| 2023-02-02 | $8.78 | $8.78 | 5,244,300 | — | — |
| 2023-02-01 | $8.20 | $8.20 | 4,112,200 | — | — |
| 2023-01-31 | $7.94 | $7.94 | 2,945,100 | — | — |
| 2023-01-30 | $7.61 | $7.61 | 2,779,400 | — | — |
| 2023-01-27 | $8.14 | $8.14 | 5,070,000 | — | — |
| 2023-01-26 | $7.68 | $7.68 | 3,376,000 | — | — |
| 2023-01-25 | $7.97 | $7.97 | 2,899,000 | — | — |
| 2023-01-24 | $7.99 | $7.99 | 4,494,300 | — | — |
| 2023-01-23 | $8.22 | $8.22 | 3,200,700 | — | — |
| 2023-01-20 | $7.96 | $7.96 | 2,580,200 | — | — |
| 2023-01-19 | $7.73 | $7.73 | 2,975,600 | — | — |
| 2023-01-18 | $8.07 | $8.07 | 3,480,800 | — | — |
| 2023-01-17 | $8.30 | $8.30 | 3,250,900 | — | — |
| 2023-01-13 | $8.25 | $8.25 | 4,219,900 | — | — |
| 2023-01-12 | $8.53 | $8.53 | 4,882,400 | — | — |
| 2023-01-11 | $8.62 | $8.62 | 5,953,300 | — | — |
| 2023-01-10 | $8.55 | $8.55 | 3,502,100 | — | — |
| 2023-01-09 | $8.32 | $8.32 | 4,466,000 | — | — |
| 2023-01-06 | $8.05 | $8.05 | 8,367,900 | — | — |
| 2023-01-05 | $7.54 | $7.54 | 12,568,400 | — | — |
| 2023-01-04 | $7.15 | $7.15 | 37,943,100 | — | — |
| 2023-01-03 | $12.12 | $12.12 | 4,724,800 | — | — |