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
- 2023-01-26 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 | $14.01 | $14.01 | 191,500 | — | — |
| 2023-12-28 | $16.19 | $16.19 | 139,500 | — | — |
| 2023-12-27 | $14.75 | $14.75 | 117,200 | — | — |
| 2023-12-26 | $15.02 | $15.02 | 99,100 | — | — |
| 2023-12-22 | $14.03 | $14.03 | 85,000 | — | — |
| 2023-12-21 | $13.97 | $13.97 | 60,700 | — | — |
| 2023-12-20 | $13.31 | $13.31 | 93,700 | — | — |
| 2023-12-19 | $13.61 | $13.61 | 80,100 | — | — |
| 2023-12-18 | $12.64 | $12.64 | 121,500 | — | — |
| 2023-12-15 | $12.85 | $12.85 | 259,100 | — | — |
| 2023-12-14 | $14.81 | $14.81 | 126,400 | — | — |
| 2023-12-13 | $13.78 | $13.78 | 164,600 | — | — |
| 2023-12-12 | $12.65 | $12.65 | 135,600 | — | — |
| 2023-12-11 | $12.38 | $12.38 | 88,000 | — | — |
| 2023-12-08 | $12.84 | $12.84 | 66,700 | — | — |
| 2023-12-07 | $12.05 | $12.05 | 119,200 | — | — |
| 2023-12-06 | $12.12 | $12.12 | 168,900 | — | — |
| 2023-12-05 | $11.51 | $11.51 | 230,900 | — | — |
| 2023-12-04 | $13.60 | $13.60 | 127,900 | — | — |
| 2023-12-01 | $13.33 | $13.33 | 201,500 | — | — |
| 2023-11-30 | $11.90 | $11.90 | 86,200 | — | — |
| 2023-11-29 | $11.70 | $11.70 | 156,900 | — | — |
| 2023-11-28 | $10.46 | $10.46 | 115,400 | — | — |
| 2023-11-27 | $10.87 | $10.87 | 300,500 | — | — |
| 2023-11-24 | $11.10 | $11.10 | 37,200 | — | — |
| 2023-11-22 | $11.19 | $11.19 | 77,000 | — | — |
| 2023-11-21 | $10.38 | $10.38 | 139,700 | — | — |
| 2023-11-20 | $10.72 | $10.72 | 264,200 | — | — |
| 2023-11-17 | $11.87 | $11.87 | 251,100 | — | — |
| 2023-11-16 | $13.12 | $13.12 | 124,000 | — | — |
| 2023-11-15 | $13.48 | $13.48 | 94,100 | — | — |
| 2023-11-14 | $14.59 | $14.59 | 146,300 | — | — |
| 2023-11-13 | $14.16 | $14.16 | 81,300 | — | — |
| 2023-11-10 | $14.06 | $14.06 | 142,700 | — | — |
| 2023-11-09 | $13.09 | $13.09 | 131,100 | — | — |
| 2023-11-08 | $14.23 | $14.23 | 79,800 | — | — |
| 2023-11-07 | $14.44 | $14.44 | 97,000 | — | — |
| 2023-11-06 | $13.97 | $13.97 | 132,200 | — | — |
| 2023-11-03 | $17.24 | $17.24 | 159,900 | — | — |
| 2023-11-02 | $16.48 | $16.48 | 170,900 | — | — |
| 2023-11-01 | $15.81 | $15.81 | 253,100 | — | — |
| 2023-10-31 | $14.51 | $14.51 | 129,500 | — | — |
| 2023-10-30 | $13.86 | $13.86 | 196,700 | — | — |
| 2023-10-27 | $13.24 | $13.24 | 329,900 | — | — |
| 2023-10-26 | $16.93 | $16.93 | 131,800 | — | — |
| 2023-10-25 | $18.69 | $18.69 | 113,000 | — | — |
| 2023-10-24 | $19.66 | $19.66 | 86,800 | — | — |
| 2023-10-23 | $19.42 | $19.42 | 140,900 | — | — |
| 2023-10-20 | $20.14 | $20.14 | 83,700 | — | — |
| 2023-10-19 | $20.01 | $20.01 | 101,300 | — | — |
| 2023-10-18 | $20.04 | $20.04 | 128,800 | — | — |
| 2023-10-17 | $20.16 | $20.16 | 216,300 | — | — |
| 2023-10-16 | $20.26 | $20.26 | 75,500 | — | — |
| 2023-10-13 | $20.86 | $20.86 | 86,500 | — | — |
| 2023-10-12 | $19.43 | $19.43 | 164,500 | — | — |
| 2023-10-11 | $21.74 | $21.74 | 70,200 | — | — |
| 2023-10-10 | $22.03 | $22.03 | 173,600 | — | — |
| 2023-10-09 | $23.79 | $23.79 | 64,900 | — | — |
| 2023-10-06 | $24.96 | $24.96 | 118,600 | — | — |
| 2023-10-05 | $24.72 | $24.72 | 147,200 | — | — |
| 2023-10-04 | $25.51 | $25.51 | 151,500 | — | — |
| 2023-10-03 | $25.48 | $25.48 | 634,300 | — | — |
| 2023-10-02 | $24.75 | $24.75 | 72,800 | — | — |
| 2023-09-29 | $24.49 | $24.49 | 114,700 | — | — |
| 2023-09-28 | $24.03 | $24.03 | 59,300 | — | — |
| 2023-09-27 | $24.43 | $24.43 | 117,600 | — | — |
| 2023-09-26 | $22.44 | $22.44 | 255,600 | — | — |
| 2023-09-25 | $24.97 | $24.97 | 221,600 | — | — |
| 2023-09-22 | $26.88 | $26.88 | 109,000 | — | — |
| 2023-09-21 | $27.60 | $27.60 | 195,500 | — | — |
| 2023-09-20 | $28.77 | $28.77 | 614,300 | — | — |
| 2023-09-19 | $27.42 | $27.42 | 488,700 | — | — |
| 2023-09-18 | $25.38 | $25.38 | 665,900 | — | — |
| 2023-09-15 | $22.61 | $22.61 | 3,009,600 | — | — |
| 2023-09-14 | $22.08 | $22.08 | 410,000 | — | — |
| 2023-09-13 | $21.16 | $21.16 | 372,200 | — | — |
| 2023-09-12 | $22.67 | $22.67 | 221,000 | — | — |
| 2023-09-11 | $22.40 | $22.40 | 327,000 | — | — |
| 2023-09-08 | $22.72 | $22.72 | 208,400 | — | — |
| 2023-09-07 | $24.35 | $24.35 | 318,600 | — | — |
| 2023-09-06 | $24.26 | $24.26 | 164,800 | — | — |
| 2023-09-05 | $24.08 | $24.08 | 311,500 | — | — |
| 2023-09-01 | $23.09 | $23.09 | 82,000 | — | — |
| 2023-08-31 | $24.18 | $24.18 | 84,700 | — | — |
| 2023-08-30 | $24.89 | $24.89 | 116,000 | — | — |
| 2023-08-29 | $24.63 | $24.63 | 86,600 | — | — |
| 2023-08-28 | $24.91 | $24.91 | 82,100 | — | — |
| 2023-08-25 | $22.44 | $22.44 | 130,600 | — | — |
| 2023-08-24 | $23.89 | $23.89 | 90,600 | — | — |
| 2023-08-23 | $23.81 | $23.81 | 114,200 | — | — |
| 2023-08-22 | $25.27 | $25.27 | 165,000 | — | — |
| 2023-08-21 | $22.37 | $22.37 | 359,000 | — | — |
| 2023-08-18 | $23.99 | $23.99 | 144,400 | — | — |
| 2023-08-17 | $23.47 | $23.47 | 76,400 | — | — |
| 2023-08-16 | $23.90 | $23.90 | 78,200 | — | — |
| 2023-08-15 | $24.25 | $24.25 | 91,400 | — | — |
| 2023-08-14 | $22.87 | $22.87 | 31,800 | — | — |
| 2023-08-11 | $23.16 | $23.16 | 93,300 | — | — |
| 2023-08-10 | $26.80 | $26.80 | 155,200 | — | — |
| 2023-08-09 | $29.98 | $29.98 | 183,700 | — | — |
| 2023-08-08 | $27.75 | $27.75 | 98,000 | — | — |
| 2023-08-07 | $23.79 | $23.79 | 61,400 | — | — |
| 2023-08-04 | $23.88 | $23.88 | 32,500 | — | — |
| 2023-08-03 | $21.80 | $21.80 | 72,500 | — | — |
| 2023-08-02 | $20.66 | $20.66 | 24,700 | — | — |
| 2023-08-01 | $20.50 | $20.50 | 60,200 | — | — |
| 2023-07-31 | $21.07 | $21.07 | 52,300 | — | — |
| 2023-07-28 | $21.17 | $21.17 | 206,900 | — | — |
| 2023-07-27 | $23.36 | $23.36 | 57,900 | — | — |
| 2023-07-26 | $23.25 | $23.25 | 89,600 | — | — |
| 2023-07-25 | $24.98 | $24.98 | 91,300 | — | — |
| 2023-07-24 | $20.27 | $20.27 | 102,800 | — | — |
| 2023-07-21 | $20.35 | $20.35 | 100,000 | — | — |
| 2023-07-20 | $24.16 | $24.16 | 39,000 | — | — |
| 2023-07-19 | $27.10 | $27.10 | 27,400 | — | — |
| 2023-07-18 | $28.89 | $28.89 | 29,700 | — | — |
| 2023-07-17 | $29.54 | $29.54 | 31,200 | — | — |
| 2023-07-14 | $31.80 | $31.80 | 28,400 | — | — |
| 2023-07-13 | $32.96 | $32.96 | 40,700 | — | — |
| 2023-07-12 | $33.96 | $33.96 | 36,400 | — | — |
| 2023-07-11 | $33.35 | $33.35 | 14,400 | — | — |
| 2023-07-10 | $33.10 | $33.10 | 12,600 | — | — |
| 2023-07-07 | $32.44 | $32.44 | 14,600 | — | — |
| 2023-07-06 | $32.85 | $32.85 | 47,100 | — | — |
| 2023-07-05 | $31.90 | $31.90 | 14,900 | — | — |
| 2023-07-03 | $31.00 | $31.00 | 8,900 | — | — |
| 2023-06-30 | $32.72 | $32.72 | 14,900 | — | — |
| 2023-06-29 | $30.78 | $30.78 | 33,600 | — | — |
| 2023-06-28 | $31.27 | $31.27 | 21,100 | — | — |
| 2023-06-27 | $32.20 | $32.20 | 45,200 | — | — |
| 2023-06-26 | $28.70 | $28.70 | 73,900 | — | — |
| 2023-06-23 | $34.16 | $34.16 | 361,600 | — | — |
| 2023-06-22 | $35.32 | $35.32 | 92,900 | — | — |
| 2023-06-21 | $38.00 | $38.00 | 58,500 | — | — |
| 2023-06-20 | $36.79 | $36.79 | 101,600 | — | — |
| 2023-06-16 | $35.00 | $35.00 | 56,100 | — | — |
| 2023-06-15 | $36.18 | $36.18 | 86,600 | — | — |
| 2023-06-14 | $34.06 | $34.06 | 40,700 | — | — |
| 2023-06-13 | $32.00 | $32.00 | 50,600 | — | — |
| 2023-06-12 | $29.95 | $29.95 | 78,200 | — | — |
| 2023-06-09 | $27.84 | $27.84 | 29,700 | — | — |
| 2023-06-08 | $28.40 | $28.40 | 21,300 | — | — |
| 2023-06-07 | $28.08 | $28.08 | 24,100 | — | — |
| 2023-06-06 | $28.39 | $28.39 | 11,100 | — | — |
| 2023-06-05 | $28.13 | $28.13 | 35,200 | — | — |
| 2023-06-02 | $28.10 | $28.10 | 16,200 | — | — |
| 2023-06-01 | $29.00 | $29.00 | 22,400 | — | — |
| 2023-05-31 | $27.20 | $27.20 | 41,700 | — | — |
| 2023-05-30 | $25.06 | $25.06 | 19,200 | — | — |
| 2023-05-26 | $24.00 | $24.00 | 18,300 | — | — |
| 2023-05-25 | $24.80 | $24.80 | 17,800 | — | — |
| 2023-05-24 | $23.26 | $23.26 | 29,200 | — | — |
| 2023-05-23 | $24.20 | $24.20 | 43,900 | — | — |
| 2023-05-22 | $25.09 | $25.09 | 28,300 | — | — |
| 2023-05-19 | $26.37 | $26.37 | 21,300 | — | — |
| 2023-05-18 | $25.48 | $25.48 | 18,400 | — | — |
| 2023-05-17 | $24.70 | $24.70 | 10,000 | — | — |
| 2023-05-16 | $25.40 | $25.40 | 30,700 | — | — |
| 2023-05-15 | $23.19 | $23.19 | 48,400 | — | — |
| 2023-05-12 | $25.50 | $25.50 | 15,800 | — | — |
| 2023-05-11 | $26.03 | $26.03 | 14,800 | — | — |
| 2023-05-10 | $27.49 | $27.49 | 16,800 | — | — |
| 2023-05-09 | $28.49 | $28.49 | 39,400 | — | — |
| 2023-05-08 | $26.52 | $26.52 | 19,000 | — | — |
| 2023-05-05 | $25.48 | $25.48 | 24,500 | — | — |
| 2023-05-04 | $24.70 | $24.70 | 20,700 | — | — |
| 2023-05-03 | $24.64 | $24.64 | 35,300 | — | — |
| 2023-05-02 | $24.96 | $24.96 | 7,700 | — | — |
| 2023-05-01 | $25.01 | $25.01 | 14,600 | — | — |
| 2023-04-28 | $24.19 | $24.19 | 18,200 | — | — |
| 2023-04-27 | $24.10 | $24.10 | 18,400 | — | — |
| 2023-04-26 | $23.50 | $23.50 | 80,700 | — | — |
| 2023-04-25 | $24.68 | $24.68 | 70,700 | — | — |
| 2023-04-24 | $29.35 | $29.35 | 178,700 | — | — |
| 2023-04-21 | $29.00 | $29.00 | 25,000 | — | — |
| 2023-04-20 | $28.70 | $28.70 | 51,500 | — | — |
| 2023-04-19 | $28.13 | $28.13 | 27,500 | — | — |
| 2023-04-18 | $27.01 | $27.01 | 44,300 | — | — |
| 2023-04-17 | $28.53 | $28.53 | 53,400 | — | — |
| 2023-04-14 | $28.68 | $28.68 | 24,100 | — | — |
| 2023-04-13 | $29.50 | $29.50 | 47,100 | — | — |
| 2023-04-12 | $29.68 | $29.68 | 36,900 | — | — |
| 2023-04-11 | $29.66 | $29.66 | 49,300 | — | — |
| 2023-04-10 | $27.58 | $27.58 | 26,500 | — | — |
| 2023-04-06 | $26.76 | $26.76 | 37,800 | — | — |
| 2023-04-05 | $26.70 | $26.70 | 39,900 | — | — |
| 2023-04-04 | $27.60 | $27.60 | 21,800 | — | — |
| 2023-04-03 | $27.60 | $27.60 | 26,500 | — | — |
| 2023-03-31 | $27.74 | $27.74 | 81,500 | — | — |
| 2023-03-30 | $30.77 | $30.77 | 69,700 | — | — |
| 2023-03-29 | $29.99 | $29.99 | 36,400 | — | — |
| 2023-03-28 | $30.00 | $30.00 | 27,700 | — | — |
| 2023-03-27 | $30.35 | $30.35 | 66,900 | — | — |
| 2023-03-24 | $30.00 | $30.00 | 67,800 | — | — |
| 2023-03-23 | $28.28 | $28.28 | 59,700 | — | — |
| 2023-03-22 | $29.63 | $29.63 | 125,200 | — | — |
| 2023-03-21 | $29.42 | $29.42 | 71,100 | — | — |
| 2023-03-20 | $27.78 | $27.78 | 167,100 | — | — |
| 2023-03-17 | $27.29 | $27.29 | 309,700 | — | — |
| 2023-03-16 | $24.15 | $24.15 | 285,000 | — | — |
| 2023-03-15 | $18.90 | $18.90 | 75,900 | — | — |
| 2023-03-14 | $16.82 | $16.82 | 132,000 | — | — |
| 2023-03-13 | $14.25 | $14.25 | 184,400 | — | — |
| 2023-03-10 | $22.32 | $22.32 | 135,700 | — | — |
| 2023-03-09 | $26.12 | $26.12 | 107,000 | — | — |
| 2023-03-08 | $28.11 | $28.11 | 316,600 | — | — |
| 2023-03-07 | $27.27 | $27.27 | 881,900 | — | — |
| 2023-03-06 | $29.63 | $29.63 | 609,800 | — | — |
| 2023-03-03 | $18.47 | $18.47 | 141,000 | — | — |
| 2023-03-02 | $16.37 | $16.37 | 105,100 | — | — |
| 2023-03-01 | $16.90 | $16.90 | 269,100 | — | — |
| 2023-02-28 | $14.87 | $14.87 | 307,300 | — | — |
| 2023-02-27 | $12.50 | $12.50 | 243,900 | — | — |
| 2023-02-24 | $10.86 | $10.86 | 270,400 | — | — |
| 2023-02-23 | $9.80 | $9.80 | 202,400 | — | — |
| 2023-02-22 | $8.69 | $8.69 | 180,500 | — | — |
| 2023-02-21 | $7.45 | $7.45 | 66,800 | — | — |
| 2023-02-17 | $6.57 | $6.57 | 26,000 | — | — |
| 2023-02-16 | $6.20 | $6.20 | 15,000 | — | — |
| 2023-02-15 | $6.45 | $6.45 | 18,200 | — | — |
| 2023-02-14 | $5.99 | $5.99 | 10,500 | — | — |
| 2023-02-13 | $6.09 | $6.09 | 16,900 | — | — |
| 2023-02-10 | $5.98 | $5.98 | 10,000 | — | — |
| 2023-02-09 | $5.75 | $5.75 | 9,900 | — | — |
| 2023-02-08 | $5.64 | $5.64 | 19,000 | — | — |
| 2023-02-07 | $5.73 | $5.73 | 7,000 | — | — |
| 2023-02-06 | $5.81 | $5.81 | 43,800 | — | — |
| 2023-02-03 | $5.56 | $5.56 | 14,700 | — | — |
| 2023-02-02 | $5.86 | $5.86 | 51,600 | — | — |
| 2023-02-01 | $5.75 | $5.75 | 13,700 | — | — |
| 2023-01-31 | $5.73 | $5.73 | 34,500 | — | — |
| 2023-01-30 | $5.83 | $5.83 | 37,900 | — | — |
| 2023-01-27 | $6.01 | $6.01 | 348,500 | — | — |
| 2023-01-26 | $6.15 | $6.15 | 1,545,800 | — | — |