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
- 2019-03-29 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 | $14.99 | $14.99 | 14,032,400 | — | — |
| 2023-12-28 | $15.54 | $15.54 | 9,131,400 | — | — |
| 2023-12-27 | $15.22 | $15.22 | 9,892,100 | — | — |
| 2023-12-26 | $15.32 | $15.32 | 5,878,300 | — | — |
| 2023-12-22 | $15.35 | $15.35 | 12,775,100 | — | — |
| 2023-12-21 | $15.59 | $15.59 | 13,253,700 | — | — |
| 2023-12-20 | $15.06 | $15.06 | 17,712,900 | — | — |
| 2023-12-19 | $15.07 | $15.07 | 26,826,400 | — | — |
| 2023-12-18 | $15.64 | $15.64 | 12,992,900 | — | — |
| 2023-12-15 | $15.55 | $15.55 | 18,956,400 | — | — |
| 2023-12-14 | $15.23 | $15.23 | 20,155,800 | — | — |
| 2023-12-13 | $14.67 | $14.67 | 21,476,100 | — | — |
| 2023-12-12 | $13.97 | $13.97 | 21,491,100 | — | — |
| 2023-12-11 | $14.36 | $14.36 | 25,367,500 | — | — |
| 2023-12-08 | $13.21 | $13.21 | 22,655,900 | — | — |
| 2023-12-07 | $12.43 | $12.43 | 12,946,400 | — | — |
| 2023-12-06 | $12.21 | $12.21 | 13,831,100 | — | — |
| 2023-12-05 | $12.24 | $12.24 | 16,073,100 | — | — |
| 2023-12-04 | $12.66 | $12.66 | 18,518,900 | — | — |
| 2023-12-01 | $13.14 | $13.14 | 32,275,600 | — | — |
| 2023-11-30 | $11.73 | $11.73 | 15,116,200 | — | — |
| 2023-11-29 | $11.63 | $11.63 | 25,543,200 | — | — |
| 2023-11-28 | $11.26 | $11.26 | 28,947,800 | — | — |
| 2023-11-27 | $10.25 | $10.25 | 14,322,700 | — | — |
| 2023-11-24 | $10.27 | $10.27 | 6,774,300 | — | — |
| 2023-11-22 | $10.29 | $10.29 | 11,148,700 | — | — |
| 2023-11-21 | $10.38 | $10.38 | 12,037,800 | — | — |
| 2023-11-20 | $10.39 | $10.39 | 26,706,700 | — | — |
| 2023-11-17 | $10.58 | $10.58 | 10,386,000 | — | — |
| 2023-11-16 | $10.40 | $10.40 | 12,758,200 | — | — |
| 2023-11-15 | $10.86 | $10.86 | 15,184,700 | — | — |
| 2023-11-14 | $10.51 | $10.51 | 22,848,000 | — | — |
| 2023-11-13 | $9.77 | $9.77 | 20,454,600 | — | — |
| 2023-11-10 | $10.26 | $10.26 | 21,080,700 | — | — |
| 2023-11-09 | $10.08 | $10.08 | 24,914,900 | — | — |
| 2023-11-08 | $10.72 | $10.72 | 20,807,300 | — | — |
| 2023-11-07 | $10.83 | $10.83 | 16,993,200 | — | — |
| 2023-11-06 | $10.53 | $10.53 | 13,069,700 | — | — |
| 2023-11-03 | $10.66 | $10.66 | 16,506,600 | — | — |
| 2023-11-02 | $9.94 | $9.94 | 20,876,100 | — | — |
| 2023-11-01 | $9.17 | $9.17 | 13,732,700 | — | — |
| 2023-10-31 | $9.17 | $9.17 | 14,334,500 | — | — |
| 2023-10-30 | $9.43 | $9.43 | 7,443,300 | — | — |
| 2023-10-27 | $9.26 | $9.26 | 10,621,900 | — | — |
| 2023-10-26 | $9.43 | $9.43 | 13,327,900 | — | — |
| 2023-10-25 | $9.79 | $9.79 | 13,451,700 | — | — |
| 2023-10-24 | $10.33 | $10.33 | 10,083,300 | — | — |
| 2023-10-23 | $9.99 | $9.99 | 9,408,400 | — | — |
| 2023-10-20 | $10.10 | $10.10 | 14,270,100 | — | — |
| 2023-10-19 | $10.09 | $10.09 | 12,655,200 | — | — |
| 2023-10-18 | $10.31 | $10.31 | 12,404,900 | — | — |
| 2023-10-17 | $10.82 | $10.82 | 11,534,200 | — | — |
| 2023-10-16 | $10.54 | $10.54 | 11,836,100 | — | — |
| 2023-10-13 | $10.07 | $10.07 | 11,452,900 | — | — |
| 2023-10-12 | $10.66 | $10.66 | 12,424,600 | — | — |
| 2023-10-11 | $11.37 | $11.37 | 7,991,800 | — | — |
| 2023-10-10 | $11.18 | $11.18 | 9,438,800 | — | — |
| 2023-10-09 | $10.99 | $10.99 | 8,656,400 | — | — |
| 2023-10-06 | $11.09 | $11.09 | 14,038,800 | — | — |
| 2023-10-05 | $10.25 | $10.25 | 6,648,700 | — | — |
| 2023-10-04 | $10.22 | $10.22 | 7,355,500 | — | — |
| 2023-10-03 | $10.07 | $10.07 | 7,227,500 | — | — |
| 2023-10-02 | $10.51 | $10.51 | 5,391,700 | — | — |
| 2023-09-29 | $10.54 | $10.54 | 8,461,100 | — | — |
| 2023-09-28 | $10.51 | $10.51 | 9,141,800 | — | — |
| 2023-09-27 | $10.32 | $10.32 | 15,807,800 | — | — |
| 2023-09-26 | $9.92 | $9.92 | 14,620,900 | — | — |
| 2023-09-25 | $9.78 | $9.78 | 11,326,300 | — | — |
| 2023-09-22 | $9.94 | $9.94 | 10,951,100 | — | — |
| 2023-09-21 | $10.33 | $10.33 | 9,537,300 | — | — |
| 2023-09-20 | $10.68 | $10.68 | 9,780,200 | — | — |
| 2023-09-19 | $11.19 | $11.19 | 8,818,100 | — | — |
| 2023-09-18 | $10.83 | $10.83 | 10,259,200 | — | — |
| 2023-09-15 | $11.28 | $11.28 | 9,562,800 | — | — |
| 2023-09-14 | $11.34 | $11.34 | 8,667,100 | — | — |
| 2023-09-13 | $11.27 | $11.27 | 7,178,500 | — | — |
| 2023-09-12 | $11.42 | $11.42 | 8,311,000 | — | — |
| 2023-09-11 | $11.33 | $11.33 | 9,992,400 | — | — |
| 2023-09-08 | $10.82 | $10.82 | 9,623,900 | — | — |
| 2023-09-07 | $10.79 | $10.79 | 12,501,000 | — | — |
| 2023-09-06 | $10.97 | $10.97 | 16,398,500 | — | — |
| 2023-09-05 | $11.84 | $11.84 | 14,103,000 | — | — |
| 2023-09-01 | $12.34 | $12.34 | 16,259,900 | — | — |
| 2023-08-31 | $11.78 | $11.78 | 13,599,100 | — | — |
| 2023-08-30 | $11.68 | $11.68 | 26,174,500 | — | — |
| 2023-08-29 | $10.77 | $10.77 | 10,616,600 | — | — |
| 2023-08-28 | $10.28 | $10.28 | 9,898,700 | — | — |
| 2023-08-25 | $10.22 | $10.22 | 16,291,500 | — | — |
| 2023-08-24 | $10.58 | $10.58 | 13,467,100 | — | — |
| 2023-08-23 | $10.72 | $10.72 | 11,402,900 | — | — |
| 2023-08-22 | $10.81 | $10.81 | 10,781,900 | — | — |
| 2023-08-21 | $11.10 | $11.10 | 13,926,700 | — | — |
| 2023-08-18 | $11.13 | $11.13 | 10,840,000 | — | — |
| 2023-08-17 | $11.06 | $11.06 | 10,242,300 | — | — |
| 2023-08-16 | $11.36 | $11.36 | 13,707,800 | — | — |
| 2023-08-15 | $12.08 | $12.08 | 25,566,500 | — | — |
| 2023-08-14 | $11.64 | $11.64 | 18,108,400 | — | — |
| 2023-08-11 | $11.38 | $11.38 | 20,201,500 | — | — |
| 2023-08-10 | $11.04 | $11.04 | 25,048,200 | — | — |
| 2023-08-09 | $10.40 | $10.40 | 43,166,600 | — | — |
| 2023-08-08 | $11.56 | $11.56 | 37,913,800 | — | — |
| 2023-08-07 | $10.97 | $10.97 | 14,484,300 | — | — |
| 2023-08-04 | $10.85 | $10.85 | 15,676,000 | — | — |
| 2023-08-03 | $11.51 | $11.51 | 10,692,800 | — | — |
| 2023-08-02 | $11.71 | $11.71 | 13,357,500 | — | — |
| 2023-08-01 | $12.23 | $12.23 | 18,071,200 | — | — |
| 2023-07-31 | $12.71 | $12.71 | 15,027,600 | — | — |
| 2023-07-28 | $12.48 | $12.48 | 15,680,000 | — | — |
| 2023-07-27 | $11.95 | $11.95 | 20,057,200 | — | — |
| 2023-07-26 | $12.20 | $12.20 | 12,987,300 | — | — |
| 2023-07-25 | $11.56 | $11.56 | 12,431,500 | — | — |
| 2023-07-24 | $11.67 | $11.67 | 9,208,500 | — | — |
| 2023-07-21 | $11.42 | $11.42 | 12,785,900 | — | — |
| 2023-07-20 | $11.42 | $11.42 | 16,709,300 | — | — |
| 2023-07-19 | $12.18 | $12.18 | 16,739,600 | — | — |
| 2023-07-18 | $11.77 | $11.77 | 9,568,600 | — | — |
| 2023-07-17 | $11.48 | $11.48 | 8,774,200 | — | — |
| 2023-07-14 | $11.30 | $11.30 | 9,792,400 | — | — |
| 2023-07-13 | $11.55 | $11.55 | 12,634,100 | — | — |
| 2023-07-12 | $11.44 | $11.44 | 15,606,300 | — | — |
| 2023-07-11 | $11.55 | $11.55 | 22,134,500 | — | — |
| 2023-07-10 | $11.02 | $11.02 | 27,956,900 | — | — |
| 2023-07-07 | $10.11 | $10.11 | 18,375,400 | — | — |
| 2023-07-06 | $9.56 | $9.56 | 17,128,500 | — | — |
| 2023-07-05 | $10.19 | $10.19 | 10,029,400 | — | — |
| 2023-07-03 | $10.14 | $10.14 | 10,071,500 | — | — |
| 2023-06-30 | $9.59 | $9.59 | 18,551,100 | — | — |
| 2023-06-29 | $9.84 | $9.84 | 22,497,400 | — | — |
| 2023-06-28 | $10.45 | $10.45 | 17,942,100 | — | — |
| 2023-06-27 | $9.85 | $9.85 | 10,373,600 | — | — |
| 2023-06-26 | $9.94 | $9.94 | 8,581,800 | — | — |
| 2023-06-23 | $10.10 | $10.10 | 13,068,700 | — | — |
| 2023-06-22 | $10.30 | $10.30 | 15,307,100 | — | — |
| 2023-06-21 | $9.72 | $9.72 | 11,958,300 | — | — |
| 2023-06-20 | $9.75 | $9.75 | 18,006,200 | — | — |
| 2023-06-16 | $10.26 | $10.26 | 14,378,500 | — | — |
| 2023-06-15 | $10.55 | $10.55 | 17,685,900 | — | — |
| 2023-06-14 | $10.39 | $10.39 | 12,428,900 | — | — |
| 2023-06-13 | $10.69 | $10.69 | 10,709,500 | — | — |
| 2023-06-12 | $10.45 | $10.45 | 9,988,400 | — | — |
| 2023-06-09 | $10.45 | $10.45 | 11,459,900 | — | — |
| 2023-06-08 | $10.60 | $10.60 | 11,407,300 | — | — |
| 2023-06-07 | $10.30 | $10.30 | 12,658,700 | — | — |
| 2023-06-06 | $10.34 | $10.34 | 19,310,300 | — | — |
| 2023-06-05 | $9.72 | $9.72 | 11,619,200 | — | — |
| 2023-06-02 | $9.58 | $9.58 | 15,942,400 | — | — |
| 2023-06-01 | $9.36 | $9.36 | 15,488,100 | — | — |
| 2023-05-31 | $9.02 | $9.02 | 15,241,500 | — | — |
| 2023-05-30 | $8.93 | $8.93 | 24,200,800 | — | — |
| 2023-05-26 | $8.38 | $8.38 | 13,991,200 | — | — |
| 2023-05-25 | $8.14 | $8.14 | 17,311,300 | — | — |
| 2023-05-24 | $7.99 | $7.99 | 16,202,300 | — | — |
| 2023-05-23 | $8.11 | $8.11 | 17,962,300 | — | — |
| 2023-05-22 | $8.10 | $8.10 | 25,329,300 | — | — |
| 2023-05-19 | $8.11 | $8.11 | 15,458,400 | — | — |
| 2023-05-18 | $8.34 | $8.34 | 13,832,200 | — | — |
| 2023-05-17 | $8.36 | $8.36 | 15,696,900 | — | — |
| 2023-05-16 | $8.24 | $8.24 | 14,282,700 | — | — |
| 2023-05-15 | $8.54 | $8.54 | 16,363,900 | — | — |
| 2023-05-12 | $8.19 | $8.19 | 26,503,700 | — | — |
| 2023-05-11 | $8.41 | $8.41 | 13,736,200 | — | — |
| 2023-05-10 | $8.86 | $8.86 | 18,792,700 | — | — |
| 2023-05-09 | $8.62 | $8.62 | 16,335,600 | — | — |
| 2023-05-08 | $8.54 | $8.54 | 28,005,600 | — | — |
| 2023-05-05 | $8.63 | $8.63 | 82,612,700 | — | — |
| 2023-05-04 | $10.69 | $10.69 | 29,406,900 | — | — |
| 2023-05-03 | $10.89 | $10.89 | 19,683,600 | — | — |
| 2023-05-02 | $10.64 | $10.64 | 30,958,100 | — | — |
| 2023-05-01 | $10.59 | $10.59 | 28,061,200 | — | — |
| 2023-04-28 | $10.25 | $10.25 | 15,748,000 | — | — |
| 2023-04-27 | $10.20 | $10.20 | 11,684,800 | — | — |
| 2023-04-26 | $10.05 | $10.05 | 10,276,400 | — | — |
| 2023-04-25 | $9.96 | $9.96 | 17,607,900 | — | — |
| 2023-04-24 | $10.22 | $10.22 | 15,187,500 | — | — |
| 2023-04-21 | $10.44 | $10.44 | 46,675,500 | — | — |
| 2023-04-20 | $9.84 | $9.84 | 15,183,700 | — | — |
| 2023-04-19 | $10.27 | $10.27 | 13,434,000 | — | — |
| 2023-04-18 | $10.31 | $10.31 | 12,387,700 | — | — |
| 2023-04-17 | $10.45 | $10.45 | 13,894,100 | — | — |
| 2023-04-14 | $10.17 | $10.17 | 13,299,400 | — | — |
| 2023-04-13 | $10.00 | $10.00 | 9,639,600 | — | — |
| 2023-04-12 | $9.78 | $9.78 | 15,528,600 | — | — |
| 2023-04-11 | $10.35 | $10.35 | 15,286,200 | — | — |
| 2023-04-10 | $9.91 | $9.91 | 16,390,500 | — | — |
| 2023-04-06 | $9.43 | $9.43 | 11,325,800 | — | — |
| 2023-04-05 | $9.38 | $9.38 | 15,603,900 | — | — |
| 2023-04-04 | $9.55 | $9.55 | 17,606,400 | — | — |
| 2023-04-03 | $9.07 | $9.07 | 14,578,200 | — | — |
| 2023-03-31 | $9.27 | $9.27 | 14,839,600 | — | — |
| 2023-03-30 | $9.10 | $9.10 | 20,019,200 | — | — |
| 2023-03-29 | $8.98 | $8.98 | 34,720,500 | — | — |
| 2023-03-28 | $8.87 | $8.87 | 50,052,500 | — | — |
| 2023-03-27 | $9.60 | $9.60 | 12,934,700 | — | — |
| 2023-03-24 | $9.87 | $9.87 | 13,154,100 | — | — |
| 2023-03-23 | $9.83 | $9.83 | 10,429,300 | — | — |
| 2023-03-22 | $9.96 | $9.96 | 11,948,200 | — | — |
| 2023-03-21 | $10.46 | $10.46 | 14,821,500 | — | — |
| 2023-03-20 | $9.93 | $9.93 | 25,829,400 | — | — |
| 2023-03-17 | $10.06 | $10.06 | 27,384,900 | — | — |
| 2023-03-16 | $9.60 | $9.60 | 28,538,100 | — | — |
| 2023-03-15 | $8.99 | $8.99 | 25,014,700 | — | — |
| 2023-03-14 | $8.51 | $8.51 | 27,042,800 | — | — |
| 2023-03-13 | $8.46 | $8.46 | 16,899,100 | — | — |
| 2023-03-10 | $8.71 | $8.71 | 21,511,700 | — | — |
| 2023-03-09 | $8.92 | $8.92 | 26,556,100 | — | — |
| 2023-03-08 | $9.80 | $9.80 | 13,763,900 | — | — |
| 2023-03-07 | $9.88 | $9.88 | 15,170,300 | — | — |
| 2023-03-06 | $9.75 | $9.75 | 14,274,900 | — | — |
| 2023-03-03 | $10.12 | $10.12 | 18,169,000 | — | — |
| 2023-03-02 | $9.78 | $9.78 | 14,665,400 | — | — |
| 2023-03-01 | $9.90 | $9.90 | 13,376,000 | — | — |
| 2023-02-28 | $10.00 | $10.00 | 17,437,700 | — | — |
| 2023-02-27 | $10.00 | $10.00 | 20,278,300 | — | — |
| 2023-02-24 | $10.20 | $10.20 | 18,861,300 | — | — |
| 2023-02-23 | $10.57 | $10.57 | 16,384,600 | — | — |
| 2023-02-22 | $10.75 | $10.75 | 14,045,800 | — | — |
| 2023-02-21 | $10.69 | $10.69 | 22,151,800 | — | — |
| 2023-02-17 | $11.28 | $11.28 | 22,224,200 | — | — |
| 2023-02-16 | $10.99 | $10.99 | 22,914,100 | — | — |
| 2023-02-15 | $11.50 | $11.50 | 40,714,100 | — | — |
| 2023-02-14 | $10.76 | $10.76 | 32,194,900 | — | — |
| 2023-02-13 | $10.46 | $10.46 | 46,640,100 | — | — |
| 2023-02-10 | $10.31 | $10.31 | 146,014,600 | — | — |
| 2023-02-09 | $16.22 | $16.22 | 44,423,300 | — | — |
| 2023-02-08 | $16.75 | $16.75 | 22,771,100 | — | — |
| 2023-02-07 | $17.93 | $17.93 | 15,692,800 | — | — |
| 2023-02-06 | $17.35 | $17.35 | 13,691,500 | — | — |
| 2023-02-03 | $17.38 | $17.38 | 12,202,200 | — | — |
| 2023-02-02 | $17.55 | $17.55 | 17,475,000 | — | — |
| 2023-02-01 | $16.90 | $16.90 | 12,936,500 | — | — |
| 2023-01-31 | $16.25 | $16.25 | 10,345,300 | — | — |
| 2023-01-30 | $15.55 | $15.55 | 10,076,000 | — | — |
| 2023-01-27 | $16.18 | $16.18 | 12,648,200 | — | — |
| 2023-01-26 | $15.36 | $15.36 | 15,725,000 | — | — |
| 2023-01-25 | $15.86 | $15.86 | 16,116,200 | — | — |
| 2023-01-24 | $15.30 | $15.30 | 18,609,400 | — | — |
| 2023-01-23 | $15.41 | $15.41 | 14,384,700 | — | — |
| 2023-01-20 | $15.40 | $15.40 | 16,875,900 | — | — |
| 2023-01-19 | $14.21 | $14.21 | 11,483,900 | — | — |
| 2023-01-18 | $14.35 | $14.35 | 15,556,000 | — | — |
| 2023-01-17 | $14.35 | $14.35 | 11,654,100 | — | — |
| 2023-01-13 | $14.49 | $14.49 | 12,249,600 | — | — |
| 2023-01-12 | $14.55 | $14.55 | 13,261,500 | — | — |
| 2023-01-11 | $13.84 | $13.84 | 20,206,600 | — | — |
| 2023-01-10 | $13.31 | $13.31 | 14,150,000 | — | — |
| 2023-01-09 | $12.70 | $12.70 | 22,063,000 | — | — |
| 2023-01-06 | $11.94 | $11.94 | 11,954,500 | — | — |
| 2023-01-05 | $11.36 | $11.36 | 7,601,500 | — | — |
| 2023-01-04 | $11.49 | $11.49 | 11,343,400 | — | — |
| 2023-01-03 | $11.12 | $11.12 | 8,644,100 | — | — |