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
- 2021-07-01 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 | $10.39 | $10.39 | 3,167,500 | — | — |
| 2023-12-28 | $10.54 | $10.54 | 3,205,100 | — | — |
| 2023-12-27 | $10.59 | $10.59 | 2,626,200 | — | — |
| 2023-12-26 | $10.65 | $10.65 | 3,242,000 | — | — |
| 2023-12-22 | $10.44 | $10.44 | 3,447,200 | — | — |
| 2023-12-21 | $10.41 | $10.41 | 2,782,000 | — | — |
| 2023-12-20 | $9.97 | $9.97 | 3,923,700 | — | — |
| 2023-12-19 | $10.21 | $10.21 | 5,371,500 | — | — |
| 2023-12-18 | $9.98 | $9.98 | 5,153,300 | — | — |
| 2023-12-15 | $10.03 | $10.03 | 7,849,200 | — | — |
| 2023-12-14 | $10.12 | $10.12 | 8,138,500 | — | — |
| 2023-12-13 | $9.50 | $9.50 | 6,431,400 | — | — |
| 2023-12-12 | $8.87 | $8.87 | 4,400,200 | — | — |
| 2023-12-11 | $9.33 | $9.33 | 6,859,500 | — | — |
| 2023-12-08 | $9.38 | $9.38 | 6,249,400 | — | — |
| 2023-12-07 | $9.25 | $9.25 | 5,990,300 | — | — |
| 2023-12-06 | $8.96 | $8.96 | 4,455,900 | — | — |
| 2023-12-05 | $8.77 | $8.77 | 3,003,000 | — | — |
| 2023-12-04 | $9.10 | $9.10 | 4,699,900 | — | — |
| 2023-12-01 | $9.19 | $9.19 | 5,732,200 | — | — |
| 2023-11-30 | $8.34 | $8.34 | 3,704,900 | — | — |
| 2023-11-29 | $8.33 | $8.33 | 3,508,000 | — | — |
| 2023-11-28 | $8.27 | $8.27 | 2,641,300 | — | — |
| 2023-11-27 | $8.21 | $8.21 | 4,112,300 | — | — |
| 2023-11-24 | $8.59 | $8.59 | 1,372,000 | — | — |
| 2023-11-22 | $8.42 | $8.42 | 2,728,100 | — | — |
| 2023-11-21 | $8.47 | $8.47 | 2,940,000 | — | — |
| 2023-11-20 | $8.95 | $8.95 | 4,146,500 | — | — |
| 2023-11-17 | $8.75 | $8.75 | 6,252,300 | — | — |
| 2023-11-16 | $8.20 | $8.20 | 4,763,200 | — | — |
| 2023-11-15 | $8.79 | $8.79 | 7,466,900 | — | — |
| 2023-11-14 | $8.51 | $8.51 | 4,900,700 | — | — |
| 2023-11-13 | $8.14 | $8.14 | 3,124,800 | — | — |
| 2023-11-10 | $8.58 | $8.58 | 2,442,500 | — | — |
| 2023-11-09 | $8.64 | $8.64 | 3,266,500 | — | — |
| 2023-11-08 | $8.75 | $8.75 | 2,257,000 | — | — |
| 2023-11-07 | $8.86 | $8.86 | 3,861,500 | — | — |
| 2023-11-06 | $9.02 | $9.02 | 3,704,100 | — | — |
| 2023-11-03 | $9.33 | $9.33 | 3,756,900 | — | — |
| 2023-11-02 | $9.15 | $9.15 | 5,098,800 | — | — |
| 2023-11-01 | $8.33 | $8.33 | 5,551,300 | — | — |
| 2023-10-31 | $8.43 | $8.43 | 6,674,000 | — | — |
| 2023-10-30 | $8.61 | $8.61 | 5,368,300 | — | — |
| 2023-10-27 | $8.62 | $8.62 | 7,728,500 | — | — |
| 2023-10-26 | $9.04 | $9.04 | 13,666,200 | — | — |
| 2023-10-25 | $10.12 | $10.12 | 5,409,200 | — | — |
| 2023-10-24 | $10.33 | $10.33 | 4,571,600 | — | — |
| 2023-10-23 | $10.65 | $10.65 | 7,480,600 | — | — |
| 2023-10-20 | $10.92 | $10.92 | 3,506,500 | — | — |
| 2023-10-19 | $10.58 | $10.58 | 3,037,900 | — | — |
| 2023-10-18 | $10.81 | $10.81 | 2,980,200 | — | — |
| 2023-10-17 | $11.38 | $11.38 | 2,203,600 | — | — |
| 2023-10-16 | $11.31 | $11.31 | 2,804,600 | — | — |
| 2023-10-13 | $11.02 | $11.02 | 3,119,000 | — | — |
| 2023-10-12 | $11.26 | $11.26 | 2,668,700 | — | — |
| 2023-10-11 | $11.38 | $11.38 | 2,370,900 | — | — |
| 2023-10-10 | $11.55 | $11.55 | 2,850,900 | — | — |
| 2023-10-09 | $11.09 | $11.09 | 2,416,700 | — | — |
| 2023-10-06 | $10.89 | $10.89 | 4,469,100 | — | — |
| 2023-10-05 | $10.82 | $10.82 | 6,430,900 | — | — |
| 2023-10-04 | $10.76 | $10.76 | 5,875,800 | — | — |
| 2023-10-03 | $10.82 | $10.82 | 5,646,100 | — | — |
| 2023-10-02 | $11.69 | $11.69 | 4,365,700 | — | — |
| 2023-09-29 | $12.25 | $12.25 | 3,618,100 | — | — |
| 2023-09-28 | $12.23 | $12.23 | 4,888,300 | — | — |
| 2023-09-27 | $12.01 | $12.01 | 5,500,200 | — | — |
| 2023-09-26 | $12.59 | $12.59 | 4,174,700 | — | — |
| 2023-09-25 | $13.11 | $13.11 | 4,988,700 | — | — |
| 2023-09-22 | $13.48 | $13.48 | 7,265,200 | — | — |
| 2023-09-21 | $15.08 | $15.08 | 3,246,200 | — | — |
| 2023-09-20 | $15.44 | $15.44 | 1,946,900 | — | — |
| 2023-09-19 | $15.74 | $15.74 | 1,717,000 | — | — |
| 2023-09-18 | $15.86 | $15.86 | 2,333,700 | — | — |
| 2023-09-15 | $16.12 | $16.12 | 7,438,500 | — | — |
| 2023-09-14 | $16.36 | $16.36 | 3,383,100 | — | — |
| 2023-09-13 | $15.62 | $15.62 | 2,602,700 | — | — |
| 2023-09-12 | $15.78 | $15.78 | 2,150,100 | — | — |
| 2023-09-11 | $16.25 | $16.25 | 2,313,900 | — | — |
| 2023-09-08 | $16.00 | $16.00 | 2,233,100 | — | — |
| 2023-09-07 | $15.76 | $15.76 | 3,739,300 | — | — |
| 2023-09-06 | $16.33 | $16.33 | 2,843,600 | — | — |
| 2023-09-05 | $17.10 | $17.10 | 2,162,000 | — | — |
| 2023-09-01 | $17.17 | $17.17 | 1,417,400 | — | — |
| 2023-08-31 | $16.95 | $16.95 | 2,333,000 | — | — |
| 2023-08-30 | $17.01 | $17.01 | 1,765,600 | — | — |
| 2023-08-29 | $17.18 | $17.18 | 1,460,400 | — | — |
| 2023-08-28 | $17.02 | $17.02 | 1,652,500 | — | — |
| 2023-08-25 | $16.88 | $16.88 | 1,391,300 | — | — |
| 2023-08-24 | $17.19 | $17.19 | 1,372,200 | — | — |
| 2023-08-23 | $17.37 | $17.37 | 1,287,100 | — | — |
| 2023-08-22 | $17.23 | $17.23 | 1,568,600 | — | — |
| 2023-08-21 | $17.26 | $17.26 | 2,731,200 | — | — |
| 2023-08-18 | $17.25 | $17.25 | 2,799,400 | — | — |
| 2023-08-17 | $17.28 | $17.28 | 3,014,900 | — | — |
| 2023-08-16 | $17.19 | $17.19 | 1,671,500 | — | — |
| 2023-08-15 | $17.50 | $17.50 | 2,361,300 | — | — |
| 2023-08-14 | $17.84 | $17.84 | 3,759,600 | — | — |
| 2023-08-11 | $17.35 | $17.35 | 3,138,000 | — | — |
| 2023-08-10 | $16.78 | $16.78 | 2,143,800 | — | — |
| 2023-08-09 | $16.48 | $16.48 | 1,786,300 | — | — |
| 2023-08-08 | $16.50 | $16.50 | 2,508,500 | — | — |
| 2023-08-07 | $16.55 | $16.55 | 3,384,400 | — | — |
| 2023-08-04 | $16.35 | $16.35 | 2,577,900 | — | — |
| 2023-08-03 | $15.88 | $15.88 | 2,513,400 | — | — |
| 2023-08-02 | $16.23 | $16.23 | 3,364,400 | — | — |
| 2023-08-01 | $16.47 | $16.47 | 3,469,800 | — | — |
| 2023-07-31 | $16.85 | $16.85 | 6,328,100 | — | — |
| 2023-07-28 | $15.95 | $15.95 | 6,202,900 | — | — |
| 2023-07-27 | $15.85 | $15.85 | 10,322,800 | — | — |
| 2023-07-26 | $17.94 | $17.94 | 4,655,000 | — | — |
| 2023-07-25 | $17.92 | $17.92 | 2,011,000 | — | — |
| 2023-07-24 | $18.25 | $18.25 | 1,715,700 | — | — |
| 2023-07-21 | $18.26 | $18.26 | 2,306,100 | — | — |
| 2023-07-20 | $18.23 | $18.23 | 2,037,100 | — | — |
| 2023-07-19 | $18.92 | $18.92 | 2,560,700 | — | — |
| 2023-07-18 | $18.51 | $18.51 | 1,926,200 | — | — |
| 2023-07-17 | $18.14 | $18.14 | 2,233,900 | — | — |
| 2023-07-14 | $18.44 | $18.44 | 1,562,500 | — | — |
| 2023-07-13 | $18.90 | $18.90 | 1,988,500 | — | — |
| 2023-07-12 | $18.66 | $18.66 | 3,602,000 | — | — |
| 2023-07-11 | $19.08 | $19.08 | 2,440,000 | — | — |
| 2023-07-10 | $18.91 | $18.91 | 3,215,500 | — | — |
| 2023-07-07 | $18.70 | $18.70 | 4,112,100 | — | — |
| 2023-07-06 | $18.65 | $18.65 | 2,854,100 | — | — |
| 2023-07-05 | $18.76 | $18.76 | 5,207,700 | — | — |
| 2023-07-03 | $18.45 | $18.45 | 1,683,000 | — | — |
| 2023-06-30 | $18.39 | $18.39 | 2,878,700 | — | — |
| 2023-06-29 | $18.13 | $18.13 | 2,164,500 | — | — |
| 2023-06-28 | $18.22 | $18.22 | 1,985,700 | — | — |
| 2023-06-27 | $18.08 | $18.08 | 2,426,300 | — | — |
| 2023-06-26 | $17.61 | $17.61 | 1,749,000 | — | — |
| 2023-06-23 | $17.45 | $17.45 | 4,672,100 | — | — |
| 2023-06-22 | $17.73 | $17.73 | 1,874,400 | — | — |
| 2023-06-21 | $17.64 | $17.64 | 1,864,600 | — | — |
| 2023-06-20 | $17.79 | $17.79 | 2,524,600 | — | — |
| 2023-06-16 | $17.82 | $17.82 | 2,925,100 | — | — |
| 2023-06-15 | $18.11 | $18.11 | 2,204,200 | — | — |
| 2023-06-14 | $17.78 | $17.78 | 2,532,400 | — | — |
| 2023-06-13 | $17.80 | $17.80 | 2,595,100 | — | — |
| 2023-06-12 | $17.83 | $17.83 | 3,219,200 | — | — |
| 2023-06-09 | $17.27 | $17.27 | 2,139,600 | — | — |
| 2023-06-08 | $17.40 | $17.40 | 2,239,600 | — | — |
| 2023-06-07 | $16.96 | $16.96 | 2,446,400 | — | — |
| 2023-06-06 | $16.74 | $16.74 | 2,972,600 | — | — |
| 2023-06-05 | $16.11 | $16.11 | 3,231,800 | — | — |
| 2023-06-02 | $16.02 | $16.02 | 2,848,800 | — | — |
| 2023-06-01 | $15.71 | $15.71 | 2,208,900 | — | — |
| 2023-05-31 | $15.68 | $15.68 | 3,349,000 | — | — |
| 2023-05-30 | $15.79 | $15.79 | 2,283,600 | — | — |
| 2023-05-26 | $15.84 | $15.84 | 1,848,700 | — | — |
| 2023-05-25 | $15.98 | $15.98 | 1,830,200 | — | — |
| 2023-05-24 | $15.82 | $15.82 | 3,394,900 | — | — |
| 2023-05-23 | $16.21 | $16.21 | 2,625,500 | — | — |
| 2023-05-22 | $16.43 | $16.43 | 2,391,600 | — | — |
| 2023-05-19 | $16.02 | $16.02 | 2,073,900 | — | — |
| 2023-05-18 | $16.36 | $16.36 | 2,479,400 | — | — |
| 2023-05-17 | $16.35 | $16.35 | 2,617,700 | — | — |
| 2023-05-16 | $15.62 | $15.62 | 1,950,400 | — | — |
| 2023-05-15 | $15.77 | $15.77 | 2,058,800 | — | — |
| 2023-05-12 | $15.53 | $15.53 | 1,734,500 | — | — |
| 2023-05-11 | $15.79 | $15.79 | 1,369,200 | — | — |
| 2023-05-10 | $16.01 | $16.01 | 2,116,500 | — | — |
| 2023-05-09 | $16.01 | $16.01 | 1,610,300 | — | — |
| 2023-05-08 | $16.31 | $16.31 | 1,619,200 | — | — |
| 2023-05-05 | $16.37 | $16.37 | 1,943,600 | — | — |
| 2023-05-04 | $15.95 | $15.95 | 2,086,200 | — | — |
| 2023-05-03 | $16.20 | $16.20 | 2,388,500 | — | — |
| 2023-05-02 | $16.21 | $16.21 | 3,233,400 | — | — |
| 2023-05-01 | $16.50 | $16.50 | 3,162,000 | — | — |
| 2023-04-28 | $16.68 | $16.68 | 4,145,900 | — | — |
| 2023-04-27 | $16.08 | $16.08 | 8,209,900 | — | — |
| 2023-04-26 | $15.15 | $15.15 | 4,558,600 | — | — |
| 2023-04-25 | $15.18 | $15.18 | 2,787,900 | — | — |
| 2023-04-24 | $15.64 | $15.64 | 2,358,300 | — | — |
| 2023-04-21 | $15.31 | $15.31 | 3,926,200 | — | — |
| 2023-04-20 | $15.25 | $15.25 | 3,058,500 | — | — |
| 2023-04-19 | $15.66 | $15.66 | 3,581,300 | — | — |
| 2023-04-18 | $15.15 | $15.15 | 3,474,600 | — | — |
| 2023-04-17 | $15.51 | $15.51 | 2,417,800 | — | — |
| 2023-04-14 | $15.35 | $15.35 | 3,020,500 | — | — |
| 2023-04-13 | $15.68 | $15.68 | 4,493,400 | — | — |
| 2023-04-12 | $15.65 | $15.65 | 3,544,400 | — | — |
| 2023-04-11 | $16.26 | $16.26 | 2,700,200 | — | — |
| 2023-04-10 | $15.90 | $15.90 | 4,369,100 | — | — |
| 2023-04-06 | $15.16 | $15.16 | 3,404,400 | — | — |
| 2023-04-05 | $15.08 | $15.08 | 4,157,700 | — | — |
| 2023-04-04 | $15.89 | $15.89 | 4,131,400 | — | — |
| 2023-04-03 | $16.16 | $16.16 | 3,760,000 | — | — |
| 2023-03-31 | $16.29 | $16.29 | 2,830,200 | — | — |
| 2023-03-30 | $15.78 | $15.78 | 3,138,000 | — | — |
| 2023-03-29 | $15.68 | $15.68 | 2,887,700 | — | — |
| 2023-03-28 | $15.20 | $15.20 | 3,556,000 | — | — |
| 2023-03-27 | $15.52 | $15.52 | 3,836,400 | — | — |
| 2023-03-24 | $15.62 | $15.62 | 4,964,200 | — | — |
| 2023-03-23 | $16.43 | $16.43 | 3,775,200 | — | — |
| 2023-03-22 | $16.23 | $16.23 | 5,321,300 | — | — |
| 2023-03-21 | $16.33 | $16.33 | 3,827,900 | — | — |
| 2023-03-20 | $15.41 | $15.41 | 5,459,900 | — | — |
| 2023-03-17 | $15.38 | $15.38 | 27,113,100 | — | — |
| 2023-03-16 | $16.25 | $16.25 | 4,568,300 | — | — |
| 2023-03-15 | $16.00 | $16.00 | 4,921,600 | — | — |
| 2023-03-14 | $16.39 | $16.39 | 5,004,000 | — | — |
| 2023-03-13 | $16.97 | $16.97 | 4,505,500 | — | — |
| 2023-03-10 | $17.21 | $17.21 | 5,539,200 | — | — |
| 2023-03-09 | $18.48 | $18.48 | 3,830,000 | — | — |
| 2023-03-08 | $19.83 | $19.83 | 2,780,800 | — | — |
| 2023-03-07 | $19.56 | $19.56 | 3,307,800 | — | — |
| 2023-03-06 | $19.59 | $19.59 | 8,158,000 | — | — |
| 2023-03-03 | $18.77 | $18.77 | 2,104,200 | — | — |
| 2023-03-02 | $18.35 | $18.35 | 2,037,400 | — | — |
| 2023-03-01 | $18.40 | $18.40 | 1,788,000 | — | — |
| 2023-02-28 | $18.51 | $18.51 | 2,782,000 | — | — |
| 2023-02-27 | $18.45 | $18.45 | 1,808,500 | — | — |
| 2023-02-24 | $18.55 | $18.55 | 2,197,800 | — | — |
| 2023-02-23 | $18.61 | $18.61 | 1,692,700 | — | — |
| 2023-02-22 | $18.66 | $18.66 | 1,901,100 | — | — |
| 2023-02-21 | $18.85 | $18.85 | 2,790,300 | — | — |
| 2023-02-17 | $19.46 | $19.46 | 2,359,100 | — | — |
| 2023-02-16 | $19.94 | $19.94 | 3,794,500 | — | — |
| 2023-02-15 | $19.83 | $19.83 | 3,119,000 | — | — |
| 2023-02-14 | $19.22 | $19.22 | 4,633,300 | — | — |
| 2023-02-13 | $18.74 | $18.74 | 3,893,900 | — | — |
| 2023-02-10 | $18.32 | $18.32 | 2,605,000 | — | — |
| 2023-02-09 | $18.67 | $18.67 | 3,863,000 | — | — |
| 2023-02-08 | $19.00 | $19.00 | 3,772,200 | — | — |
| 2023-02-07 | $19.00 | $19.00 | 10,294,900 | — | — |
| 2023-02-06 | $17.68 | $17.68 | 2,538,100 | — | — |
| 2023-02-03 | $18.16 | $18.16 | 2,159,100 | — | — |
| 2023-02-02 | $18.58 | $18.58 | 3,400,800 | — | — |
| 2023-02-01 | $18.66 | $18.66 | 3,049,000 | — | — |
| 2023-01-31 | $18.02 | $18.02 | 2,037,100 | — | — |
| 2023-01-30 | $16.95 | $16.95 | 3,236,700 | — | — |
| 2023-01-27 | $17.57 | $17.57 | 2,206,700 | — | — |
| 2023-01-26 | $17.26 | $17.26 | 1,356,700 | — | — |
| 2023-01-25 | $17.13 | $17.13 | 1,966,800 | — | — |
| 2023-01-24 | $17.42 | $17.42 | 1,511,900 | — | — |
| 2023-01-23 | $17.41 | $17.41 | 1,465,900 | — | — |
| 2023-01-20 | $17.22 | $17.22 | 2,075,900 | — | — |
| 2023-01-19 | $16.60 | $16.60 | 1,922,700 | — | — |
| 2023-01-18 | $16.97 | $16.97 | 3,308,000 | — | — |
| 2023-01-17 | $16.79 | $16.79 | 3,467,000 | — | — |
| 2023-01-13 | $16.89 | $16.89 | 1,657,100 | — | — |
| 2023-01-12 | $17.10 | $17.10 | 2,999,100 | — | — |
| 2023-01-11 | $16.77 | $16.77 | 1,975,900 | — | — |
| 2023-01-10 | $16.49 | $16.49 | 1,855,000 | — | — |
| 2023-01-09 | $16.24 | $16.24 | 1,712,200 | — | — |
| 2023-01-06 | $15.91 | $15.91 | 2,894,100 | — | — |
| 2023-01-05 | $15.65 | $15.65 | 2,316,900 | — | — |
| 2023-01-04 | $15.32 | $15.32 | 2,605,400 | — | — |
| 2023-01-03 | $15.02 | $15.02 | 3,750,500 | — | — |