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
- 2017-03-16 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 | $11.85 | $11.85 | 1,010,000 | — | — |
| 2023-12-28 | $12.22 | $12.22 | 750,500 | — | — |
| 2023-12-27 | $11.98 | $11.98 | 917,900 | — | — |
| 2023-12-26 | $12.16 | $12.16 | 839,500 | — | — |
| 2023-12-22 | $12.04 | $12.04 | 1,588,300 | — | — |
| 2023-12-21 | $12.70 | $12.70 | 912,800 | — | — |
| 2023-12-20 | $12.28 | $12.28 | 992,500 | — | — |
| 2023-12-19 | $12.65 | $12.65 | 1,667,500 | — | — |
| 2023-12-18 | $11.96 | $11.96 | 1,613,000 | — | — |
| 2023-12-15 | $12.67 | $12.67 | 1,371,200 | — | — |
| 2023-12-14 | $12.75 | $12.75 | 2,607,800 | — | — |
| 2023-12-13 | $12.53 | $12.53 | 2,220,800 | — | — |
| 2023-12-12 | $11.35 | $11.35 | 1,113,400 | — | — |
| 2023-12-11 | $11.71 | $11.71 | 744,500 | — | — |
| 2023-12-08 | $11.72 | $11.72 | 1,112,100 | — | — |
| 2023-12-07 | $11.95 | $11.95 | 1,502,200 | — | — |
| 2023-12-06 | $11.87 | $11.87 | 1,822,800 | — | — |
| 2023-12-05 | $11.51 | $11.51 | 1,268,000 | — | — |
| 2023-12-04 | $11.64 | $11.64 | 1,424,400 | — | — |
| 2023-12-01 | $11.73 | $11.73 | 2,136,800 | — | — |
| 2023-11-30 | $11.10 | $11.10 | 1,449,100 | — | — |
| 2023-11-29 | $10.99 | $10.99 | 1,642,400 | — | — |
| 2023-11-28 | $10.85 | $10.85 | 948,300 | — | — |
| 2023-11-27 | $10.65 | $10.65 | 942,600 | — | — |
| 2023-11-24 | $10.69 | $10.69 | 448,500 | — | — |
| 2023-11-22 | $10.64 | $10.64 | 936,400 | — | — |
| 2023-11-21 | $10.63 | $10.63 | 756,300 | — | — |
| 2023-11-20 | $10.85 | $10.85 | 1,181,000 | — | — |
| 2023-11-17 | $10.84 | $10.84 | 1,171,500 | — | — |
| 2023-11-16 | $10.51 | $10.51 | 1,366,600 | — | — |
| 2023-11-15 | $11.01 | $11.01 | 1,541,600 | — | — |
| 2023-11-14 | $10.71 | $10.71 | 2,149,600 | — | — |
| 2023-11-13 | $10.02 | $10.02 | 1,375,800 | — | — |
| 2023-11-10 | $10.13 | $10.13 | 3,459,000 | — | — |
| 2023-11-09 | $10.28 | $10.28 | 1,236,700 | — | — |
| 2023-11-08 | $10.64 | $10.64 | 1,792,100 | — | — |
| 2023-11-07 | $10.39 | $10.39 | 2,510,200 | — | — |
| 2023-11-06 | $10.11 | $10.11 | 2,259,800 | — | — |
| 2023-11-03 | $10.40 | $10.40 | 3,446,700 | — | — |
| 2023-11-02 | $10.27 | $10.27 | 2,637,900 | — | — |
| 2023-11-01 | $10.13 | $10.13 | 5,178,600 | — | — |
| 2023-10-31 | $11.10 | $11.10 | 2,667,700 | — | — |
| 2023-10-30 | $11.19 | $11.19 | 1,962,200 | — | — |
| 2023-10-27 | $11.32 | $11.32 | 1,114,800 | — | — |
| 2023-10-26 | $11.34 | $11.34 | 1,738,400 | — | — |
| 2023-10-25 | $12.01 | $12.01 | 1,509,300 | — | — |
| 2023-10-24 | $12.09 | $12.09 | 1,230,800 | — | — |
| 2023-10-23 | $12.17 | $12.17 | 745,700 | — | — |
| 2023-10-20 | $12.16 | $12.16 | 929,800 | — | — |
| 2023-10-19 | $12.16 | $12.16 | 4,020,900 | — | — |
| 2023-10-18 | $12.72 | $12.72 | 1,253,200 | — | — |
| 2023-10-17 | $13.35 | $13.35 | 1,172,200 | — | — |
| 2023-10-16 | $12.83 | $12.83 | 1,158,400 | — | — |
| 2023-10-13 | $12.92 | $12.92 | 1,498,400 | — | — |
| 2023-10-12 | $13.21 | $13.21 | 1,546,800 | — | — |
| 2023-10-11 | $14.06 | $14.06 | 630,200 | — | — |
| 2023-10-10 | $13.90 | $13.90 | 675,300 | — | — |
| 2023-10-09 | $14.02 | $14.02 | 483,700 | — | — |
| 2023-10-06 | $14.02 | $14.02 | 870,100 | — | — |
| 2023-10-05 | $13.64 | $13.64 | 558,800 | — | — |
| 2023-10-04 | $13.72 | $13.72 | 941,600 | — | — |
| 2023-10-03 | $13.80 | $13.80 | 803,600 | — | — |
| 2023-10-02 | $14.42 | $14.42 | 448,800 | — | — |
| 2023-09-29 | $14.66 | $14.66 | 858,400 | — | — |
| 2023-09-28 | $14.74 | $14.74 | 721,900 | — | — |
| 2023-09-27 | $14.62 | $14.62 | 566,000 | — | — |
| 2023-09-26 | $14.57 | $14.57 | 659,000 | — | — |
| 2023-09-25 | $14.97 | $14.97 | 1,023,900 | — | — |
| 2023-09-22 | $14.45 | $14.45 | 938,800 | — | — |
| 2023-09-21 | $14.47 | $14.47 | 1,224,700 | — | — |
| 2023-09-20 | $15.01 | $15.01 | 624,000 | — | — |
| 2023-09-19 | $15.40 | $15.40 | 870,700 | — | — |
| 2023-09-18 | $15.84 | $15.84 | 1,305,800 | — | — |
| 2023-09-15 | $15.79 | $15.79 | 685,100 | — | — |
| 2023-09-14 | $15.53 | $15.53 | 461,600 | — | — |
| 2023-09-13 | $15.17 | $15.17 | 441,100 | — | — |
| 2023-09-12 | $15.09 | $15.09 | 804,500 | — | — |
| 2023-09-11 | $15.09 | $15.09 | 857,400 | — | — |
| 2023-09-08 | $15.36 | $15.36 | 365,200 | — | — |
| 2023-09-07 | $15.28 | $15.28 | 665,500 | — | — |
| 2023-09-06 | $15.52 | $15.52 | 629,000 | — | — |
| 2023-09-05 | $16.05 | $16.05 | 1,037,200 | — | — |
| 2023-09-01 | $16.26 | $16.26 | 1,717,900 | — | — |
| 2023-08-31 | $15.73 | $15.73 | 419,600 | — | — |
| 2023-08-30 | $15.79 | $15.79 | 667,600 | — | — |
| 2023-08-29 | $15.77 | $15.77 | 468,300 | — | — |
| 2023-08-28 | $15.53 | $15.53 | 600,400 | — | — |
| 2023-08-25 | $15.18 | $15.18 | 526,800 | — | — |
| 2023-08-24 | $15.13 | $15.13 | 537,300 | — | — |
| 2023-08-23 | $15.50 | $15.50 | 517,300 | — | — |
| 2023-08-22 | $15.37 | $15.37 | 394,400 | — | — |
| 2023-08-21 | $15.58 | $15.58 | 618,100 | — | — |
| 2023-08-18 | $15.37 | $15.37 | 905,600 | — | — |
| 2023-08-17 | $15.33 | $15.33 | 525,900 | — | — |
| 2023-08-16 | $15.45 | $15.45 | 770,900 | — | — |
| 2023-08-15 | $15.70 | $15.70 | 943,000 | — | — |
| 2023-08-14 | $16.18 | $16.18 | 726,600 | — | — |
| 2023-08-11 | $16.77 | $16.77 | 675,600 | — | — |
| 2023-08-10 | $17.06 | $17.06 | 1,348,000 | — | — |
| 2023-08-09 | $16.16 | $16.16 | 844,100 | — | — |
| 2023-08-08 | $16.32 | $16.32 | 631,100 | — | — |
| 2023-08-07 | $16.63 | $16.63 | 751,900 | — | — |
| 2023-08-04 | $16.71 | $16.71 | 1,356,200 | — | — |
| 2023-08-03 | $16.60 | $16.60 | 2,466,900 | — | — |
| 2023-08-02 | $17.13 | $17.13 | 1,488,000 | — | — |
| 2023-08-01 | $17.81 | $17.81 | 677,900 | — | — |
| 2023-07-31 | $18.24 | $18.24 | 759,200 | — | — |
| 2023-07-28 | $18.22 | $18.22 | 843,400 | — | — |
| 2023-07-27 | $17.64 | $17.64 | 1,010,100 | — | — |
| 2023-07-26 | $17.89 | $17.89 | 908,900 | — | — |
| 2023-07-25 | $17.50 | $17.50 | 974,000 | — | — |
| 2023-07-24 | $17.54 | $17.54 | 717,200 | — | — |
| 2023-07-21 | $17.41 | $17.41 | 477,000 | — | — |
| 2023-07-20 | $17.57 | $17.57 | 591,900 | — | — |
| 2023-07-19 | $18.12 | $18.12 | 604,500 | — | — |
| 2023-07-18 | $17.91 | $17.91 | 572,200 | — | — |
| 2023-07-17 | $17.50 | $17.50 | 643,000 | — | — |
| 2023-07-14 | $17.59 | $17.59 | 510,100 | — | — |
| 2023-07-13 | $18.16 | $18.16 | 502,700 | — | — |
| 2023-07-12 | $18.14 | $18.14 | 578,800 | — | — |
| 2023-07-11 | $18.22 | $18.22 | 802,900 | — | — |
| 2023-07-10 | $17.67 | $17.67 | 729,000 | — | — |
| 2023-07-07 | $17.24 | $17.24 | 691,100 | — | — |
| 2023-07-06 | $17.21 | $17.21 | 872,600 | — | — |
| 2023-07-05 | $17.49 | $17.49 | 722,900 | — | — |
| 2023-07-03 | $18.01 | $18.01 | 594,600 | — | — |
| 2023-06-30 | $17.80 | $17.80 | 1,910,000 | — | — |
| 2023-06-29 | $16.85 | $16.85 | 994,000 | — | — |
| 2023-06-28 | $16.42 | $16.42 | 831,400 | — | — |
| 2023-06-27 | $16.27 | $16.27 | 976,400 | — | — |
| 2023-06-26 | $15.94 | $15.94 | 827,900 | — | — |
| 2023-06-23 | $15.86 | $15.86 | 678,700 | — | — |
| 2023-06-22 | $16.26 | $16.26 | 692,200 | — | — |
| 2023-06-21 | $16.24 | $16.24 | 806,100 | — | — |
| 2023-06-20 | $16.79 | $16.79 | 817,200 | — | — |
| 2023-06-16 | $17.12 | $17.12 | 823,100 | — | — |
| 2023-06-15 | $16.94 | $16.94 | 592,600 | — | — |
| 2023-06-14 | $16.87 | $16.87 | 685,900 | — | — |
| 2023-06-13 | $16.56 | $16.56 | 697,700 | — | — |
| 2023-06-12 | $16.59 | $16.59 | 902,600 | — | — |
| 2023-06-09 | $16.42 | $16.42 | 709,100 | — | — |
| 2023-06-08 | $16.55 | $16.55 | 702,500 | — | — |
| 2023-06-07 | $17.03 | $17.03 | 1,290,500 | — | — |
| 2023-06-06 | $16.90 | $16.90 | 960,600 | — | — |
| 2023-06-05 | $16.12 | $16.12 | 802,700 | — | — |
| 2023-06-02 | $16.17 | $16.17 | 843,200 | — | — |
| 2023-06-01 | $15.70 | $15.70 | 1,072,100 | — | — |
| 2023-05-31 | $15.90 | $15.90 | 1,465,600 | — | — |
| 2023-05-30 | $16.05 | $16.05 | 2,311,700 | — | — |
| 2023-05-26 | $16.03 | $16.03 | 1,383,800 | — | — |
| 2023-05-25 | $16.15 | $16.15 | 1,161,400 | — | — |
| 2023-05-24 | $16.31 | $16.31 | 1,578,300 | — | — |
| 2023-05-23 | $16.54 | $16.54 | 1,910,800 | — | — |
| 2023-05-22 | $17.06 | $17.06 | 2,163,300 | — | — |
| 2023-05-19 | $17.00 | $17.00 | 4,643,300 | — | — |
| 2023-05-18 | $18.30 | $18.30 | 12,549,200 | — | — |
| 2023-05-17 | $20.44 | $20.44 | 2,936,300 | — | — |
| 2023-05-16 | $20.04 | $20.04 | 1,408,100 | — | — |
| 2023-05-15 | $20.75 | $20.75 | 2,021,400 | — | — |
| 2023-05-12 | $20.24 | $20.24 | 856,700 | — | — |
| 2023-05-11 | $20.32 | $20.32 | 746,400 | — | — |
| 2023-05-10 | $20.65 | $20.65 | 1,609,000 | — | — |
| 2023-05-09 | $20.73 | $20.73 | 957,200 | — | — |
| 2023-05-08 | $20.56 | $20.56 | 938,600 | — | — |
| 2023-05-05 | $20.32 | $20.32 | 1,322,600 | — | — |
| 2023-05-04 | $19.17 | $19.17 | 812,300 | — | — |
| 2023-05-03 | $19.17 | $19.17 | 887,100 | — | — |
| 2023-05-02 | $18.90 | $18.90 | 1,805,200 | — | — |
| 2023-05-01 | $19.79 | $19.79 | 920,200 | — | — |
| 2023-04-28 | $19.62 | $19.62 | 965,900 | — | — |
| 2023-04-27 | $19.31 | $19.31 | 1,026,300 | — | — |
| 2023-04-26 | $18.91 | $18.91 | 778,800 | — | — |
| 2023-04-25 | $18.96 | $18.96 | 1,105,300 | — | — |
| 2023-04-24 | $19.75 | $19.75 | 1,032,300 | — | — |
| 2023-04-21 | $19.14 | $19.14 | 1,025,100 | — | — |
| 2023-04-20 | $18.48 | $18.48 | 942,500 | — | — |
| 2023-04-19 | $18.53 | $18.53 | 504,800 | — | — |
| 2023-04-18 | $18.66 | $18.66 | 425,800 | — | — |
| 2023-04-17 | $18.52 | $18.52 | 506,700 | — | — |
| 2023-04-14 | $18.51 | $18.51 | 456,900 | — | — |
| 2023-04-13 | $18.64 | $18.64 | 794,500 | — | — |
| 2023-04-12 | $18.25 | $18.25 | 580,400 | — | — |
| 2023-04-11 | $18.61 | $18.61 | 728,400 | — | — |
| 2023-04-10 | $18.34 | $18.34 | 911,000 | — | — |
| 2023-04-06 | $18.22 | $18.22 | 594,900 | — | — |
| 2023-04-05 | $18.44 | $18.44 | 592,500 | — | — |
| 2023-04-04 | $18.89 | $18.89 | 569,300 | — | — |
| 2023-04-03 | $19.00 | $19.00 | 922,000 | — | — |
| 2023-03-31 | $19.25 | $19.25 | 1,187,200 | — | — |
| 2023-03-30 | $18.28 | $18.28 | 1,313,600 | — | — |
| 2023-03-29 | $18.04 | $18.04 | 1,787,300 | — | — |
| 2023-03-28 | $18.02 | $18.02 | 2,083,600 | — | — |
| 2023-03-27 | $18.03 | $18.03 | 2,353,800 | — | — |
| 2023-03-24 | $17.76 | $17.76 | 1,050,500 | — | — |
| 2023-03-23 | $18.12 | $18.12 | 1,764,200 | — | — |
| 2023-03-22 | $18.19 | $18.19 | 1,465,100 | — | — |
| 2023-03-21 | $18.65 | $18.65 | 1,421,700 | — | — |
| 2023-03-20 | $18.09 | $18.09 | 1,286,400 | — | — |
| 2023-03-17 | $18.19 | $18.19 | 1,178,900 | — | — |
| 2023-03-16 | $18.43 | $18.43 | 1,657,000 | — | — |
| 2023-03-15 | $17.60 | $17.60 | 1,305,500 | — | — |
| 2023-03-14 | $17.89 | $17.89 | 1,513,000 | — | — |
| 2023-03-13 | $17.39 | $17.39 | 1,439,300 | — | — |
| 2023-03-10 | $17.42 | $17.42 | 1,729,000 | — | — |
| 2023-03-09 | $17.99 | $17.99 | 1,316,700 | — | — |
| 2023-03-08 | $18.71 | $18.71 | 824,400 | — | — |
| 2023-03-07 | $18.82 | $18.82 | 1,060,700 | — | — |
| 2023-03-06 | $19.16 | $19.16 | 1,387,200 | — | — |
| 2023-03-03 | $19.41 | $19.41 | 734,800 | — | — |
| 2023-03-02 | $19.02 | $19.02 | 546,300 | — | — |
| 2023-03-01 | $18.83 | $18.83 | 1,071,500 | — | — |
| 2023-02-28 | $18.81 | $18.81 | 672,600 | — | — |
| 2023-02-27 | $18.53 | $18.53 | 939,500 | — | — |
| 2023-02-24 | $18.30 | $18.30 | 1,237,800 | — | — |
| 2023-02-23 | $18.43 | $18.43 | 1,291,100 | — | — |
| 2023-02-22 | $18.82 | $18.82 | 1,271,900 | — | — |
| 2023-02-21 | $18.87 | $18.87 | 1,899,900 | — | — |
| 2023-02-17 | $20.11 | $20.11 | 2,502,000 | — | — |
| 2023-02-16 | $19.96 | $19.96 | 1,531,300 | — | — |
| 2023-02-15 | $20.35 | $20.35 | 1,653,600 | — | — |
| 2023-02-14 | $20.03 | $20.03 | 1,201,700 | — | — |
| 2023-02-13 | $19.85 | $19.85 | 1,374,600 | — | — |
| 2023-02-10 | $19.48 | $19.48 | 1,945,300 | — | — |
| 2023-02-09 | $19.58 | $19.58 | 3,183,600 | — | — |
| 2023-02-08 | $20.32 | $20.32 | 4,063,600 | — | — |
| 2023-02-07 | $21.35 | $21.35 | 5,306,100 | — | — |
| 2023-02-06 | $20.99 | $20.99 | 4,002,100 | — | — |
| 2023-02-03 | $21.39 | $21.39 | 9,527,700 | — | — |
| 2023-02-02 | $18.81 | $18.81 | 15,767,600 | — | — |
| 2023-02-01 | $24.65 | $24.65 | 3,820,300 | — | — |
| 2023-01-31 | $24.19 | $24.19 | 2,999,100 | — | — |
| 2023-01-30 | $23.07 | $23.07 | 2,364,900 | — | — |
| 2023-01-27 | $22.85 | $22.85 | 2,087,900 | — | — |
| 2023-01-26 | $22.19 | $22.19 | 2,881,100 | — | — |
| 2023-01-25 | $22.27 | $22.27 | 2,552,900 | — | — |
| 2023-01-24 | $21.50 | $21.50 | 3,135,500 | — | — |
| 2023-01-23 | $21.83 | $21.83 | 2,237,900 | — | — |
| 2023-01-20 | $21.14 | $21.14 | 2,973,300 | — | — |
| 2023-01-19 | $20.52 | $20.52 | 2,886,100 | — | — |
| 2023-01-18 | $21.31 | $21.31 | 2,795,300 | — | — |
| 2023-01-17 | $22.01 | $22.01 | 1,088,900 | — | — |
| 2023-01-13 | $22.21 | $22.21 | 1,914,900 | — | — |
| 2023-01-12 | $22.32 | $22.32 | 2,580,500 | — | — |
| 2023-01-11 | $21.86 | $21.86 | 3,239,000 | — | — |
| 2023-01-10 | $21.21 | $21.21 | 1,990,600 | — | — |
| 2023-01-09 | $20.45 | $20.45 | 2,539,500 | — | — |
| 2023-01-06 | $19.48 | $19.48 | 1,657,600 | — | — |
| 2023-01-05 | $18.95 | $18.95 | 2,831,100 | — | — |
| 2023-01-04 | $18.54 | $18.54 | 1,475,400 | — | — |
| 2023-01-03 | $17.68 | $17.68 | 1,125,900 | — | — |