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
- 2018-03-08 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 | $13.34 | $13.34 | 18,629,400 | — | — |
| 2023-12-28 | $16.13 | $16.13 | 14,097,300 | — | — |
| 2023-12-27 | $18.13 | $18.13 | 12,996,700 | — | — |
| 2023-12-26 | $15.62 | $15.62 | 9,311,400 | — | — |
| 2023-12-22 | $14.84 | $14.84 | 12,909,400 | — | — |
| 2023-12-21 | $13.09 | $13.09 | 7,362,400 | — | — |
| 2023-12-20 | $12.15 | $12.15 | 10,180,500 | — | — |
| 2023-12-19 | $12.10 | $12.10 | 15,232,700 | — | — |
| 2023-12-18 | $12.16 | $12.16 | 8,392,200 | — | — |
| 2023-12-15 | $10.50 | $10.50 | 7,456,000 | — | — |
| 2023-12-14 | $9.61 | $9.61 | 5,078,600 | — | — |
| 2023-12-13 | $8.94 | $8.94 | 4,297,700 | — | — |
| 2023-12-12 | $8.43 | $8.43 | 3,590,800 | — | — |
| 2023-12-11 | $8.85 | $8.85 | 5,529,300 | — | — |
| 2023-12-08 | $10.25 | $10.25 | 6,155,100 | — | — |
| 2023-12-07 | $9.45 | $9.45 | 5,718,300 | — | — |
| 2023-12-06 | $10.11 | $10.11 | 9,215,400 | — | — |
| 2023-12-05 | $11.40 | $11.40 | 9,337,900 | — | — |
| 2023-12-04 | $10.51 | $10.51 | 7,457,300 | — | — |
| 2023-12-01 | $11.35 | $11.35 | 6,595,760 | — | — |
| 2023-11-30 | $9.50 | $9.50 | 2,123,520 | — | — |
| 2023-11-29 | $9.80 | $9.80 | 3,340,660 | — | — |
| 2023-11-28 | $10.15 | $10.15 | 3,614,300 | — | — |
| 2023-11-27 | $9.55 | $9.55 | 1,862,300 | — | — |
| 2023-11-24 | $9.65 | $9.65 | 1,710,960 | — | — |
| 2023-11-22 | $9.65 | $9.65 | 1,824,980 | — | — |
| 2023-11-21 | $9.50 | $9.50 | 1,975,920 | — | — |
| 2023-11-20 | $9.90 | $9.90 | 1,739,520 | — | — |
| 2023-11-17 | $9.50 | $9.50 | 1,157,080 | — | — |
| 2023-11-16 | $9.30 | $9.30 | 2,389,760 | — | — |
| 2023-11-15 | $10.00 | $10.00 | 2,639,940 | — | — |
| 2023-11-14 | $9.15 | $9.15 | 3,368,420 | — | — |
| 2023-11-13 | $10.15 | $10.15 | 1,977,600 | — | — |
| 2023-11-10 | $10.85 | $10.85 | 2,404,440 | — | — |
| 2023-11-09 | $11.20 | $11.20 | 3,528,200 | — | — |
| 2023-11-08 | $11.25 | $11.25 | 1,550,300 | — | — |
| 2023-11-07 | $11.75 | $11.75 | 1,181,860 | — | — |
| 2023-11-06 | $11.45 | $11.45 | 1,382,780 | — | — |
| 2023-11-03 | $11.80 | $11.80 | 1,595,140 | — | — |
| 2023-11-02 | $11.95 | $11.95 | 1,509,920 | — | — |
| 2023-11-01 | $11.00 | $11.00 | 1,299,280 | — | — |
| 2023-10-31 | $10.85 | $10.85 | 1,264,480 | — | — |
| 2023-10-30 | $10.70 | $10.70 | 1,817,920 | — | — |
| 2023-10-27 | $10.60 | $10.60 | 1,606,500 | — | — |
| 2023-10-26 | $11.05 | $11.05 | 2,699,460 | — | — |
| 2023-10-25 | $11.50 | $11.50 | 3,612,800 | — | — |
| 2023-10-24 | $11.45 | $11.45 | 4,798,060 | — | — |
| 2023-10-23 | $10.55 | $10.55 | 3,711,960 | — | — |
| 2023-10-20 | $9.30 | $9.30 | 1,777,520 | — | — |
| 2023-10-19 | $8.95 | $8.95 | 1,744,160 | — | — |
| 2023-10-18 | $8.95 | $8.95 | 1,668,060 | — | — |
| 2023-10-17 | $9.60 | $9.60 | 1,492,060 | — | — |
| 2023-10-16 | $9.40 | $9.40 | 2,709,500 | — | — |
| 2023-10-13 | $8.58 | $8.58 | 1,319,920 | — | — |
| 2023-10-12 | $9.05 | $9.05 | 1,172,880 | — | — |
| 2023-10-11 | $9.35 | $9.35 | 1,682,800 | — | — |
| 2023-10-10 | $10.00 | $10.00 | 1,181,260 | — | — |
| 2023-10-09 | $10.00 | $10.00 | 1,228,900 | — | — |
| 2023-10-06 | $10.15 | $10.15 | 1,507,140 | — | — |
| 2023-10-05 | $9.35 | $9.35 | 1,503,860 | — | — |
| 2023-10-04 | $9.45 | $9.45 | 1,790,440 | — | — |
| 2023-10-03 | $9.18 | $9.18 | 1,810,500 | — | — |
| 2023-10-02 | $10.00 | $10.00 | 2,419,300 | — | — |
| 2023-09-29 | $9.75 | $9.75 | 1,290,040 | — | — |
| 2023-09-28 | $9.95 | $9.95 | 1,947,080 | — | — |
| 2023-09-27 | $9.60 | $9.60 | 1,313,760 | — | — |
| 2023-09-26 | $9.25 | $9.25 | 930,620 | — | — |
| 2023-09-25 | $9.60 | $9.60 | 1,298,000 | — | — |
| 2023-09-22 | $9.50 | $9.50 | 1,776,600 | — | — |
| 2023-09-21 | $9.90 | $9.90 | 1,588,240 | — | — |
| 2023-09-20 | $10.00 | $10.00 | 1,472,100 | — | — |
| 2023-09-19 | $10.45 | $10.45 | 1,952,200 | — | — |
| 2023-09-18 | $10.75 | $10.75 | 1,725,460 | — | — |
| 2023-09-15 | $10.50 | $10.50 | 1,242,140 | — | — |
| 2023-09-14 | $10.80 | $10.80 | 1,707,040 | — | — |
| 2023-09-13 | $10.50 | $10.50 | 1,656,520 | — | — |
| 2023-09-12 | $10.70 | $10.70 | 2,937,640 | — | — |
| 2023-09-11 | $10.70 | $10.70 | 1,634,900 | — | — |
| 2023-09-08 | $11.15 | $11.15 | 1,274,680 | — | — |
| 2023-09-07 | $11.45 | $11.45 | 1,478,420 | — | — |
| 2023-09-06 | $11.40 | $11.40 | 1,569,680 | — | — |
| 2023-09-05 | $11.40 | $11.40 | 1,399,420 | — | — |
| 2023-09-01 | $11.85 | $11.85 | 1,764,620 | — | — |
| 2023-08-31 | $12.15 | $12.15 | 2,087,540 | — | — |
| 2023-08-30 | $13.20 | $13.20 | 1,642,320 | — | — |
| 2023-08-29 | $13.30 | $13.30 | 2,666,680 | — | — |
| 2023-08-28 | $11.40 | $11.40 | 1,277,560 | — | — |
| 2023-08-25 | $11.35 | $11.35 | 1,282,660 | — | — |
| 2023-08-24 | $11.30 | $11.30 | 1,294,400 | — | — |
| 2023-08-23 | $12.40 | $12.40 | 1,694,660 | — | — |
| 2023-08-22 | $11.60 | $11.60 | 1,062,800 | — | — |
| 2023-08-21 | $11.95 | $11.95 | 1,401,220 | — | — |
| 2023-08-18 | $12.00 | $12.00 | 2,028,960 | — | — |
| 2023-08-17 | $12.10 | $12.10 | 1,834,220 | — | — |
| 2023-08-16 | $12.85 | $12.85 | 2,414,680 | — | — |
| 2023-08-15 | $13.18 | $13.18 | 1,527,200 | — | — |
| 2023-08-14 | $13.90 | $13.90 | 1,609,180 | — | — |
| 2023-08-11 | $14.85 | $14.85 | 1,457,260 | — | — |
| 2023-08-10 | $15.25 | $15.25 | 1,913,680 | — | — |
| 2023-08-09 | $15.30 | $15.30 | 3,116,960 | — | — |
| 2023-08-08 | $16.35 | $16.35 | 2,125,460 | — | — |
| 2023-08-07 | $15.15 | $15.15 | 1,861,460 | — | — |
| 2023-08-04 | $15.55 | $15.55 | 1,364,540 | — | — |
| 2023-08-03 | $16.25 | $16.25 | 896,460 | — | — |
| 2023-08-02 | $16.35 | $16.35 | 1,711,140 | — | — |
| 2023-08-01 | $16.95 | $16.95 | 2,470,820 | — | — |
| 2023-07-31 | $17.80 | $17.80 | 2,079,600 | — | — |
| 2023-07-28 | $17.40 | $17.40 | 1,932,880 | — | — |
| 2023-07-27 | $16.50 | $16.50 | 2,252,440 | — | — |
| 2023-07-26 | $17.90 | $17.90 | 2,027,540 | — | — |
| 2023-07-25 | $17.25 | $17.25 | 2,093,380 | — | — |
| 2023-07-24 | $17.35 | $17.35 | 1,676,140 | — | — |
| 2023-07-21 | $18.15 | $18.15 | 2,210,840 | — | — |
| 2023-07-20 | $18.05 | $18.05 | 2,274,100 | — | — |
| 2023-07-19 | $19.10 | $19.10 | 2,436,080 | — | — |
| 2023-07-18 | $19.00 | $19.00 | 2,411,960 | — | — |
| 2023-07-17 | $19.15 | $19.15 | 4,518,260 | — | — |
| 2023-07-14 | $20.80 | $20.80 | 4,393,780 | — | — |
| 2023-07-13 | $22.35 | $22.35 | 5,361,460 | — | — |
| 2023-07-12 | $18.75 | $18.75 | 4,248,760 | — | — |
| 2023-07-11 | $18.75 | $18.75 | 4,581,740 | — | — |
| 2023-07-10 | $19.70 | $19.70 | 3,868,080 | — | — |
| 2023-07-07 | $19.00 | $19.00 | 4,548,780 | — | — |
| 2023-07-06 | $17.90 | $17.90 | 3,144,160 | — | — |
| 2023-07-05 | $18.30 | $18.30 | 3,695,920 | — | — |
| 2023-07-03 | $17.60 | $17.60 | 2,190,940 | — | — |
| 2023-06-30 | $16.50 | $16.50 | 3,355,300 | — | — |
| 2023-06-29 | $16.10 | $16.10 | 3,201,960 | — | — |
| 2023-06-28 | $15.30 | $15.30 | 3,159,180 | — | — |
| 2023-06-27 | $14.80 | $14.80 | 2,371,400 | — | — |
| 2023-06-26 | $13.30 | $13.30 | 3,398,920 | — | — |
| 2023-06-23 | $14.65 | $14.65 | 4,006,080 | — | — |
| 2023-06-22 | $13.95 | $13.95 | 3,252,380 | — | — |
| 2023-06-21 | $13.80 | $13.80 | 4,898,320 | — | — |
| 2023-06-20 | $12.80 | $12.80 | 6,782,840 | — | — |
| 2023-06-16 | $11.50 | $11.50 | 4,059,800 | — | — |
| 2023-06-15 | $10.35 | $10.35 | 1,080,600 | — | — |
| 2023-06-14 | $10.45 | $10.45 | 1,084,820 | — | — |
| 2023-06-13 | $10.55 | $10.55 | 1,813,160 | — | — |
| 2023-06-12 | $10.00 | $10.00 | 862,420 | — | — |
| 2023-06-09 | $9.55 | $9.55 | 1,088,580 | — | — |
| 2023-06-08 | $9.80 | $9.80 | 732,820 | — | — |
| 2023-06-07 | $9.85 | $9.85 | 1,317,820 | — | — |
| 2023-06-06 | $10.40 | $10.40 | 1,388,680 | — | — |
| 2023-06-05 | $10.30 | $10.30 | 953,240 | — | — |
| 2023-06-02 | $10.80 | $10.80 | 1,041,420 | — | — |
| 2023-06-01 | $10.80 | $10.80 | 1,093,100 | — | — |
| 2023-05-31 | $10.80 | $10.80 | 888,520 | — | — |
| 2023-05-30 | $10.40 | $10.40 | 1,421,140 | — | — |
| 2023-05-26 | $9.85 | $9.85 | 1,225,560 | — | — |
| 2023-05-25 | $9.20 | $9.20 | 698,720 | — | — |
| 2023-05-24 | $9.35 | $9.35 | 988,880 | — | — |
| 2023-05-23 | $9.65 | $9.65 | 1,637,180 | — | — |
| 2023-05-22 | $9.65 | $9.65 | 682,820 | — | — |
| 2023-05-19 | $9.55 | $9.55 | 841,080 | — | — |
| 2023-05-18 | $9.75 | $9.75 | 1,755,860 | — | — |
| 2023-05-17 | $10.15 | $10.15 | 2,865,340 | — | — |
| 2023-05-16 | $9.25 | $9.25 | 847,380 | — | — |
| 2023-05-15 | $9.35 | $9.35 | 1,239,120 | — | — |
| 2023-05-12 | $8.70 | $8.70 | 875,260 | — | — |
| 2023-05-11 | $8.40 | $8.40 | 1,689,300 | — | — |
| 2023-05-10 | $9.15 | $9.15 | 1,846,720 | — | — |
| 2023-05-09 | $8.90 | $8.90 | 2,078,940 | — | — |
| 2023-05-08 | $8.95 | $8.95 | 1,363,180 | — | — |
| 2023-05-05 | $9.40 | $9.40 | 1,938,700 | — | — |
| 2023-05-04 | $8.75 | $8.75 | 1,502,920 | — | — |
| 2023-05-03 | $8.75 | $8.75 | 1,451,720 | — | — |
| 2023-05-02 | $8.70 | $8.70 | 1,586,680 | — | — |
| 2023-05-01 | $8.30 | $8.30 | 1,371,220 | — | — |
| 2023-04-28 | $8.95 | $8.95 | 1,012,880 | — | — |
| 2023-04-27 | $9.10 | $9.10 | 1,616,580 | — | — |
| 2023-04-26 | $8.70 | $8.70 | 2,411,400 | — | — |
| 2023-04-25 | $8.50 | $8.50 | 1,367,180 | — | — |
| 2023-04-24 | $8.35 | $8.35 | 1,534,100 | — | — |
| 2023-04-21 | $8.45 | $8.45 | 2,283,420 | — | — |
| 2023-04-20 | $8.60 | $8.60 | 1,736,440 | — | — |
| 2023-04-19 | $9.45 | $9.45 | 1,547,500 | — | — |
| 2023-04-18 | $10.25 | $10.25 | 1,608,140 | — | — |
| 2023-04-17 | $9.90 | $9.90 | 2,191,100 | — | — |
| 2023-04-14 | $10.65 | $10.65 | 2,854,140 | — | — |
| 2023-04-13 | $10.95 | $10.95 | 4,091,580 | — | — |
| 2023-04-12 | $9.60 | $9.60 | 2,856,820 | — | — |
| 2023-04-11 | $9.90 | $9.90 | 4,288,400 | — | — |
| 2023-04-10 | $9.20 | $9.20 | 2,765,260 | — | — |
| 2023-04-06 | $8.40 | $8.40 | 743,140 | — | — |
| 2023-04-05 | $8.35 | $8.35 | 1,734,840 | — | — |
| 2023-04-04 | $8.90 | $8.90 | 1,221,780 | — | — |
| 2023-04-03 | $8.95 | $8.95 | 1,525,140 | — | — |
| 2023-03-31 | $9.25 | $9.25 | 2,163,540 | — | — |
| 2023-03-30 | $8.70 | $8.70 | 1,731,240 | — | — |
| 2023-03-29 | $8.85 | $8.85 | 2,196,200 | — | — |
| 2023-03-28 | $8.05 | $8.05 | 2,277,020 | — | — |
| 2023-03-27 | $8.20 | $8.20 | 1,516,780 | — | — |
| 2023-03-24 | $8.70 | $8.70 | 2,288,920 | — | — |
| 2023-03-23 | $9.60 | $9.60 | 2,780,480 | — | — |
| 2023-03-22 | $8.75 | $8.75 | 3,621,600 | — | — |
| 2023-03-21 | $10.00 | $10.00 | 2,810,200 | — | — |
| 2023-03-20 | $9.20 | $9.20 | 3,328,580 | — | — |
| 2023-03-17 | $9.40 | $9.40 | 3,380,280 | — | — |
| 2023-03-16 | $8.60 | $8.60 | 1,407,640 | — | — |
| 2023-03-15 | $8.25 | $8.25 | 1,989,500 | — | — |
| 2023-03-14 | $8.40 | $8.40 | 4,137,100 | — | — |
| 2023-03-13 | $7.50 | $7.50 | 3,755,760 | — | — |
| 2023-03-10 | $6.30 | $6.30 | 1,682,840 | — | — |
| 2023-03-09 | $6.35 | $6.35 | 2,077,280 | — | — |
| 2023-03-08 | $7.40 | $7.40 | 2,233,040 | — | — |
| 2023-03-07 | $7.55 | $7.55 | 1,913,980 | — | — |
| 2023-03-06 | $7.85 | $7.85 | 1,640,160 | — | — |
| 2023-03-03 | $7.80 | $7.80 | 2,117,280 | — | — |
| 2023-03-02 | $8.15 | $8.15 | 1,207,160 | — | — |
| 2023-03-01 | $8.20 | $8.20 | 1,377,780 | — | — |
| 2023-02-28 | $8.25 | $8.25 | 2,145,760 | — | — |
| 2023-02-27 | $8.35 | $8.35 | 1,533,540 | — | — |
| 2023-02-24 | $8.15 | $8.15 | 1,798,480 | — | — |
| 2023-02-23 | $8.90 | $8.90 | 1,199,860 | — | — |
| 2023-02-22 | $9.00 | $9.00 | 1,695,180 | — | — |
| 2023-02-21 | $9.10 | $9.10 | 1,730,620 | — | — |
| 2023-02-17 | $10.05 | $10.05 | 2,938,100 | — | — |
| 2023-02-16 | $9.90 | $9.90 | 3,860,620 | — | — |
| 2023-02-15 | $10.20 | $10.20 | 3,090,600 | — | — |
| 2023-02-14 | $8.95 | $8.95 | 3,012,260 | — | — |
| 2023-02-13 | $8.10 | $8.10 | 2,103,460 | — | — |
| 2023-02-10 | $8.40 | $8.40 | 1,966,220 | — | — |
| 2023-02-09 | $9.15 | $9.15 | 3,212,180 | — | — |
| 2023-02-08 | $10.75 | $10.75 | 2,283,700 | — | — |
| 2023-02-07 | $10.85 | $10.85 | 3,393,800 | — | — |
| 2023-02-06 | $11.90 | $11.90 | 2,944,420 | — | — |
| 2023-02-03 | $11.05 | $11.05 | 2,707,320 | — | — |
| 2023-02-02 | $12.05 | $12.05 | 4,626,400 | — | — |
| 2023-02-01 | $10.80 | $10.80 | 2,604,080 | — | — |
| 2023-01-31 | $9.65 | $9.65 | 1,849,220 | — | — |
| 2023-01-30 | $9.10 | $9.10 | 2,233,860 | — | — |
| 2023-01-27 | $9.75 | $9.75 | 1,886,880 | — | — |
| 2023-01-26 | $9.43 | $9.43 | 1,555,720 | — | — |
| 2023-01-25 | $9.35 | $9.35 | 2,388,620 | — | — |
| 2023-01-24 | $9.90 | $9.90 | 1,722,140 | — | — |
| 2023-01-23 | $9.90 | $9.90 | 3,585,320 | — | — |
| 2023-01-20 | $9.60 | $9.60 | 3,594,040 | — | — |
| 2023-01-19 | $8.30 | $8.30 | 2,266,060 | — | — |
| 2023-01-18 | $7.55 | $7.55 | 3,898,400 | — | — |
| 2023-01-17 | $9.20 | $9.20 | 2,948,960 | — | — |
| 2023-01-13 | $7.90 | $7.90 | 3,066,600 | — | — |
| 2023-01-12 | $7.15 | $7.15 | 2,910,080 | — | — |
| 2023-01-11 | $5.85 | $5.85 | 1,579,260 | — | — |
| 2023-01-10 | $5.90 | $5.90 | 1,316,920 | — | — |
| 2023-01-09 | $5.35 | $5.35 | 1,151,140 | — | — |
| 2023-01-06 | $4.58 | $4.58 | 498,240 | — | — |
| 2023-01-05 | $4.53 | $4.53 | 533,160 | — | — |
| 2023-01-04 | $4.80 | $4.80 | 1,082,660 | — | — |
| 2023-01-03 | $4.09 | $4.09 | 436,860 | — | — |