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
- 2019-07-18 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 | $14.76 | $23.72 | 1,641,500 | — | — |
| 2023-12-28 | $14.85 | $23.87 | 2,485,000 | — | — |
| 2023-12-27 | $15.17 | $23.82 | 2,035,500 | — | — |
| 2023-12-26 | $15.14 | $23.77 | 2,033,000 | — | — |
| 2023-12-22 | $15.05 | $23.63 | 1,967,200 | — | — |
| 2023-12-21 | $15.00 | $23.55 | 2,195,300 | — | — |
| 2023-12-20 | $15.06 | $23.64 | 2,183,300 | — | — |
| 2023-12-19 | $15.10 | $23.71 | 1,940,100 | — | — |
| 2023-12-18 | $15.02 | $23.58 | 1,808,200 | — | — |
| 2023-12-15 | $15.01 | $23.57 | 2,412,500 | — | — |
| 2023-12-14 | $15.05 | $23.63 | 2,392,600 | — | — |
| 2023-12-13 | $15.06 | $23.64 | 2,228,400 | — | — |
| 2023-12-12 | $15.02 | $23.58 | 2,024,400 | — | — |
| 2023-12-11 | $14.87 | $23.35 | 1,278,300 | — | — |
| 2023-12-08 | $14.90 | $23.39 | 1,943,700 | — | — |
| 2023-12-07 | $14.73 | $23.13 | 1,441,200 | — | — |
| 2023-12-06 | $14.62 | $22.95 | 1,484,900 | — | — |
| 2023-12-05 | $14.65 | $23.00 | 1,578,200 | — | — |
| 2023-12-04 | $14.76 | $23.17 | 1,760,800 | — | — |
| 2023-12-01 | $14.76 | $23.17 | 1,687,000 | — | — |
| 2023-11-30 | $14.66 | $23.02 | 1,472,200 | — | — |
| 2023-11-29 | $14.63 | $22.97 | 1,741,800 | — | — |
| 2023-11-28 | $14.71 | $22.97 | 1,609,100 | — | — |
| 2023-11-27 | $14.73 | $23.00 | 2,809,800 | — | — |
| 2023-11-24 | $14.82 | $23.14 | 1,143,800 | — | — |
| 2023-11-22 | $14.73 | $23.00 | 1,862,200 | — | — |
| 2023-11-21 | $14.63 | $22.84 | 1,827,900 | — | — |
| 2023-11-20 | $14.64 | $22.86 | 1,978,200 | — | — |
| 2023-11-17 | $14.48 | $22.61 | 2,220,700 | — | — |
| 2023-11-16 | $14.42 | $22.52 | 1,702,500 | — | — |
| 2023-11-15 | $14.55 | $22.72 | 1,843,000 | — | — |
| 2023-11-14 | $14.61 | $22.81 | 2,006,700 | — | — |
| 2023-11-13 | $14.38 | $22.45 | 2,029,100 | — | — |
| 2023-11-10 | $14.34 | $22.39 | 2,661,200 | — | — |
| 2023-11-09 | $14.12 | $22.05 | 3,304,500 | — | — |
| 2023-11-08 | $13.87 | $21.66 | 1,368,400 | — | — |
| 2023-11-07 | $13.89 | $21.69 | 1,317,700 | — | — |
| 2023-11-06 | $13.96 | $21.80 | 1,187,800 | — | — |
| 2023-11-03 | $13.99 | $21.85 | 1,472,900 | — | — |
| 2023-11-02 | $13.78 | $21.52 | 1,396,200 | — | — |
| 2023-11-01 | $13.53 | $21.13 | 1,159,800 | — | — |
| 2023-10-31 | $13.24 | $20.67 | 1,445,200 | — | — |
| 2023-10-30 | $13.25 | $20.69 | 1,032,200 | — | — |
| 2023-10-27 | $13.03 | $20.35 | 1,305,300 | — | — |
| 2023-10-26 | $13.26 | $20.71 | 1,313,700 | — | — |
| 2023-10-25 | $13.29 | $20.75 | 1,100,700 | — | — |
| 2023-10-24 | $13.41 | $20.94 | 1,155,400 | — | — |
| 2023-10-23 | $13.33 | $20.81 | 1,146,500 | — | — |
| 2023-10-20 | $13.39 | $20.91 | 1,696,100 | — | — |
| 2023-10-19 | $13.44 | $20.99 | 1,129,600 | — | — |
| 2023-10-18 | $13.62 | $21.27 | 1,039,500 | — | — |
| 2023-10-17 | $13.77 | $21.50 | 1,620,400 | — | — |
| 2023-10-16 | $13.84 | $21.61 | 1,956,400 | — | — |
| 2023-10-13 | $13.50 | $21.08 | 1,994,500 | — | — |
| 2023-10-12 | $13.51 | $21.10 | 1,606,800 | — | — |
| 2023-10-11 | $13.54 | $21.14 | 1,814,100 | — | — |
| 2023-10-10 | $13.49 | $21.06 | 1,595,800 | — | — |
| 2023-10-09 | $13.48 | $21.05 | 1,805,800 | — | — |
| 2023-10-06 | $13.41 | $20.94 | 1,723,600 | — | — |
| 2023-10-05 | $13.37 | $20.88 | 1,951,900 | — | — |
| 2023-10-04 | $13.26 | $20.71 | 1,808,000 | — | — |
| 2023-10-03 | $13.30 | $20.77 | 2,372,200 | — | — |
| 2023-10-02 | $13.54 | $21.14 | 3,049,200 | — | — |
| 2023-09-29 | $13.85 | $21.63 | 2,315,300 | — | — |
| 2023-09-28 | $13.88 | $21.67 | 1,818,700 | — | — |
| 2023-09-27 | $14.07 | $21.45 | 3,752,600 | — | — |
| 2023-09-26 | $13.89 | $21.18 | 2,497,600 | — | — |
| 2023-09-25 | $13.92 | $21.23 | 2,508,000 | — | — |
| 2023-09-22 | $13.80 | $21.04 | 1,542,400 | — | — |
| 2023-09-21 | $13.73 | $20.94 | 1,854,000 | — | — |
| 2023-09-20 | $13.91 | $21.21 | 1,733,700 | — | — |
| 2023-09-19 | $13.91 | $21.21 | 1,462,600 | — | — |
| 2023-09-18 | $13.84 | $21.10 | 1,677,900 | — | — |
| 2023-09-15 | $13.77 | $21.00 | 2,109,900 | — | — |
| 2023-09-14 | $13.75 | $20.97 | 1,839,100 | — | — |
| 2023-09-13 | $13.65 | $20.81 | 2,183,400 | — | — |
| 2023-09-12 | $13.49 | $20.57 | 2,736,900 | — | — |
| 2023-09-11 | $13.59 | $20.72 | 1,974,000 | — | — |
| 2023-09-08 | $13.53 | $20.63 | 2,802,300 | — | — |
| 2023-09-07 | $13.34 | $20.34 | 2,252,600 | — | — |
| 2023-09-06 | $13.39 | $20.42 | 3,859,700 | — | — |
| 2023-09-05 | $13.67 | $20.84 | 2,675,800 | — | — |
| 2023-09-01 | $14.00 | $21.35 | 1,357,000 | — | — |
| 2023-08-31 | $13.92 | $21.23 | 1,183,700 | — | — |
| 2023-08-30 | $13.87 | $21.15 | 1,110,700 | — | — |
| 2023-08-29 | $13.86 | $21.03 | 1,379,800 | — | — |
| 2023-08-28 | $13.70 | $20.79 | 1,313,600 | — | — |
| 2023-08-25 | $13.60 | $20.63 | 759,900 | — | — |
| 2023-08-24 | $13.58 | $20.60 | 837,300 | — | — |
| 2023-08-23 | $13.53 | $20.53 | 1,643,000 | — | — |
| 2023-08-22 | $13.47 | $20.44 | 1,283,400 | — | — |
| 2023-08-21 | $13.65 | $20.71 | 1,106,400 | — | — |
| 2023-08-18 | $13.50 | $20.48 | 1,182,300 | — | — |
| 2023-08-17 | $13.35 | $20.25 | 1,738,900 | — | — |
| 2023-08-16 | $13.52 | $20.51 | 1,868,900 | — | — |
| 2023-08-15 | $13.70 | $20.79 | 1,363,900 | — | — |
| 2023-08-14 | $13.80 | $20.94 | 909,800 | — | — |
| 2023-08-11 | $13.84 | $21.00 | 1,508,000 | — | — |
| 2023-08-10 | $13.91 | $21.10 | 2,388,500 | — | — |
| 2023-08-09 | $13.91 | $21.10 | 1,833,800 | — | — |
| 2023-08-08 | $14.01 | $21.26 | 1,208,500 | — | — |
| 2023-08-07 | $14.05 | $21.32 | 1,023,000 | — | — |
| 2023-08-04 | $14.04 | $21.30 | 1,556,400 | — | — |
| 2023-08-03 | $13.94 | $21.15 | 1,376,900 | — | — |
| 2023-08-02 | $13.97 | $21.19 | 1,747,600 | — | — |
| 2023-08-01 | $14.01 | $21.26 | 2,305,500 | — | — |
| 2023-07-31 | $14.16 | $21.48 | 2,657,700 | — | — |
| 2023-07-28 | $14.13 | $21.44 | 1,069,800 | — | — |
| 2023-07-27 | $14.05 | $21.32 | 971,500 | — | — |
| 2023-07-26 | $14.08 | $21.36 | 859,800 | — | — |
| 2023-07-25 | $14.00 | $21.24 | 1,322,200 | — | — |
| 2023-07-24 | $14.07 | $21.35 | 1,368,400 | — | — |
| 2023-07-21 | $13.94 | $21.15 | 1,088,500 | — | — |
| 2023-07-20 | $13.99 | $21.23 | 1,260,800 | — | — |
| 2023-07-19 | $14.14 | $21.45 | 1,443,600 | — | — |
| 2023-07-18 | $14.15 | $21.47 | 1,329,300 | — | — |
| 2023-07-17 | $14.03 | $21.29 | 1,379,800 | — | — |
| 2023-07-14 | $13.90 | $21.09 | 2,200,000 | — | — |
| 2023-07-13 | $13.93 | $21.13 | 1,449,300 | — | — |
| 2023-07-12 | $14.04 | $21.30 | 2,474,400 | — | — |
| 2023-07-11 | $13.79 | $20.92 | 1,640,000 | — | — |
| 2023-07-10 | $13.53 | $20.53 | 1,297,000 | — | — |
| 2023-07-07 | $13.55 | $20.56 | 2,106,000 | — | — |
| 2023-07-06 | $13.55 | $20.56 | 1,502,500 | — | — |
| 2023-07-05 | $13.48 | $20.45 | 1,636,000 | — | — |
| 2023-07-03 | $13.50 | $20.48 | 854,600 | — | — |
| 2023-06-30 | $13.42 | $20.36 | 1,952,400 | — | — |
| 2023-06-29 | $13.44 | $20.39 | 1,615,400 | — | — |
| 2023-06-28 | $13.62 | $20.16 | 1,691,200 | — | — |
| 2023-06-27 | $13.54 | $20.04 | 1,756,800 | — | — |
| 2023-06-26 | $13.38 | $19.81 | 1,364,100 | — | — |
| 2023-06-23 | $13.25 | $19.62 | 1,522,200 | — | — |
| 2023-06-22 | $13.50 | $19.99 | 1,369,800 | — | — |
| 2023-06-21 | $13.71 | $20.30 | 1,460,700 | — | — |
| 2023-06-20 | $13.69 | $20.27 | 1,414,600 | — | — |
| 2023-06-16 | $13.78 | $20.40 | 4,171,600 | — | — |
| 2023-06-15 | $13.56 | $20.07 | 1,462,300 | — | — |
| 2023-06-14 | $13.42 | $19.87 | 1,446,300 | — | — |
| 2023-06-13 | $13.51 | $20.00 | 1,757,100 | — | — |
| 2023-06-12 | $13.38 | $19.81 | 2,323,700 | — | — |
| 2023-06-09 | $13.58 | $20.10 | 1,158,200 | — | — |
| 2023-06-08 | $13.66 | $20.22 | 1,555,600 | — | — |
| 2023-06-07 | $13.66 | $20.22 | 2,013,300 | — | — |
| 2023-06-06 | $13.50 | $19.99 | 1,993,600 | — | — |
| 2023-06-05 | $13.54 | $20.04 | 1,445,700 | — | — |
| 2023-06-02 | $13.65 | $20.21 | 1,854,300 | — | — |
| 2023-06-01 | $13.65 | $20.21 | 1,642,000 | — | — |
| 2023-05-31 | $13.43 | $19.88 | 1,287,600 | — | — |
| 2023-05-30 | $13.41 | $19.85 | 1,236,400 | — | — |
| 2023-05-26 | $13.33 | $19.64 | 1,248,100 | — | — |
| 2023-05-25 | $13.19 | $19.44 | 1,566,200 | — | — |
| 2023-05-24 | $13.26 | $19.54 | 1,212,000 | — | — |
| 2023-05-23 | $13.27 | $19.56 | 1,970,700 | — | — |
| 2023-05-22 | $13.20 | $19.45 | 1,258,100 | — | — |
| 2023-05-19 | $13.24 | $19.51 | 1,940,900 | — | — |
| 2023-05-18 | $13.02 | $19.19 | 1,185,200 | — | — |
| 2023-05-17 | $12.97 | $19.11 | 1,548,000 | — | — |
| 2023-05-16 | $12.88 | $18.98 | 1,473,800 | — | — |
| 2023-05-15 | $12.99 | $19.14 | 1,323,700 | — | — |
| 2023-05-12 | $12.82 | $18.89 | 1,693,500 | — | — |
| 2023-05-11 | $12.78 | $18.83 | 2,091,100 | — | — |
| 2023-05-10 | $12.57 | $18.52 | 1,629,200 | — | — |
| 2023-05-09 | $12.56 | $18.51 | 1,554,200 | — | — |
| 2023-05-08 | $12.58 | $18.54 | 1,631,000 | — | — |
| 2023-05-05 | $12.51 | $18.44 | 1,705,800 | — | — |
| 2023-05-04 | $12.25 | $18.05 | 3,028,500 | — | — |
| 2023-05-03 | $12.61 | $18.58 | 923,500 | — | — |
| 2023-05-02 | $12.60 | $18.57 | 1,811,200 | — | — |
| 2023-05-01 | $12.87 | $18.97 | 932,700 | — | — |
| 2023-04-28 | $12.98 | $19.13 | 947,900 | — | — |
| 2023-04-27 | $12.90 | $19.01 | 1,144,800 | — | — |
| 2023-04-26 | $12.72 | $18.75 | 1,113,800 | — | — |
| 2023-04-25 | $12.76 | $18.80 | 888,700 | — | — |
| 2023-04-24 | $12.93 | $19.06 | 1,014,600 | — | — |
| 2023-04-21 | $12.82 | $18.89 | 1,794,400 | — | — |
| 2023-04-20 | $12.76 | $18.80 | 1,085,200 | — | — |
| 2023-04-19 | $12.81 | $18.88 | 1,084,300 | — | — |
| 2023-04-18 | $12.76 | $18.80 | 1,529,600 | — | — |
| 2023-04-17 | $12.95 | $19.08 | 1,860,900 | — | — |
| 2023-04-14 | $12.88 | $18.98 | 2,388,100 | — | — |
| 2023-04-13 | $12.91 | $19.03 | 879,400 | — | — |
| 2023-04-12 | $12.78 | $18.83 | 1,934,600 | — | — |
| 2023-04-11 | $12.61 | $18.58 | 1,618,200 | — | — |
| 2023-04-10 | $12.43 | $18.32 | 1,319,200 | — | — |
| 2023-04-06 | $12.52 | $18.45 | 1,127,700 | — | — |
| 2023-04-05 | $12.38 | $18.24 | 1,308,600 | — | — |
| 2023-04-04 | $12.44 | $18.33 | 1,659,000 | — | — |
| 2023-04-03 | $12.55 | $18.50 | 1,670,300 | — | — |
| 2023-03-31 | $12.61 | $18.58 | 1,854,100 | — | — |
| 2023-03-30 | $12.50 | $18.42 | 1,790,700 | — | — |
| 2023-03-29 | $12.68 | $18.20 | 1,554,800 | — | — |
| 2023-03-28 | $12.57 | $18.04 | 1,311,700 | — | — |
| 2023-03-27 | $12.51 | $17.96 | 1,563,000 | — | — |
| 2023-03-24 | $12.34 | $17.71 | 1,972,900 | — | — |
| 2023-03-23 | $12.27 | $17.61 | 2,506,100 | — | — |
| 2023-03-22 | $12.34 | $17.71 | 2,605,600 | — | — |
| 2023-03-21 | $12.72 | $18.26 | 2,046,000 | — | — |
| 2023-03-20 | $12.29 | $17.64 | 1,875,400 | — | — |
| 2023-03-17 | $12.15 | $17.44 | 2,108,200 | — | — |
| 2023-03-16 | $12.46 | $17.88 | 2,083,400 | — | — |
| 2023-03-15 | $12.27 | $17.61 | 1,933,400 | — | — |
| 2023-03-14 | $12.46 | $17.88 | 2,636,800 | — | — |
| 2023-03-13 | $12.21 | $17.53 | 4,481,100 | — | — |
| 2023-03-10 | $12.18 | $17.48 | 4,577,500 | — | — |
| 2023-03-09 | $12.81 | $18.39 | 2,652,400 | — | — |
| 2023-03-08 | $13.44 | $19.29 | 1,138,200 | — | — |
| 2023-03-07 | $13.41 | $19.25 | 1,369,000 | — | — |
| 2023-03-06 | $13.60 | $19.52 | 1,326,000 | — | — |
| 2023-03-03 | $13.53 | $19.42 | 1,238,100 | — | — |
| 2023-03-02 | $13.50 | $19.38 | 1,518,800 | — | — |
| 2023-03-01 | $13.51 | $19.33 | 1,421,600 | — | — |
| 2023-02-28 | $13.70 | $19.61 | 1,932,500 | — | — |
| 2023-02-27 | $13.63 | $19.51 | 1,814,500 | — | — |
| 2023-02-24 | $13.59 | $19.45 | 1,691,900 | — | — |
| 2023-02-23 | $13.66 | $19.55 | 4,064,400 | — | — |
| 2023-02-22 | $13.02 | $18.63 | 1,410,000 | — | — |
| 2023-02-21 | $12.99 | $18.59 | 1,492,200 | — | — |
| 2023-02-17 | $13.18 | $18.86 | 1,118,500 | — | — |
| 2023-02-16 | $13.21 | $18.91 | 1,274,500 | — | — |
| 2023-02-15 | $13.14 | $18.81 | 1,437,800 | — | — |
| 2023-02-14 | $13.09 | $18.73 | 1,487,300 | — | — |
| 2023-02-13 | $13.14 | $18.81 | 1,615,100 | — | — |
| 2023-02-10 | $13.19 | $18.88 | 2,873,200 | — | — |
| 2023-02-09 | $12.93 | $18.50 | 2,080,400 | — | — |
| 2023-02-08 | $13.09 | $18.73 | 1,408,200 | — | — |
| 2023-02-07 | $13.20 | $18.89 | 2,164,900 | — | — |
| 2023-02-06 | $13.20 | $18.89 | 1,551,300 | — | — |
| 2023-02-03 | $13.26 | $18.98 | 1,885,300 | — | — |
| 2023-02-02 | $13.25 | $18.96 | 1,578,500 | — | — |
| 2023-02-01 | $13.22 | $18.92 | 2,311,700 | — | — |
| 2023-01-31 | $13.07 | $18.70 | 1,234,400 | — | — |
| 2023-01-30 | $13.10 | $18.75 | 1,116,000 | — | — |
| 2023-01-27 | $13.22 | $18.92 | 1,450,900 | — | — |
| 2023-01-26 | $13.06 | $18.69 | 1,503,700 | — | — |
| 2023-01-25 | $12.96 | $18.55 | 1,549,500 | — | — |
| 2023-01-24 | $12.97 | $18.56 | 993,300 | — | — |
| 2023-01-23 | $13.00 | $18.60 | 1,726,300 | — | — |
| 2023-01-20 | $12.92 | $18.49 | 1,806,800 | — | — |
| 2023-01-19 | $12.79 | $18.30 | 1,625,700 | — | — |
| 2023-01-18 | $12.91 | $18.48 | 1,924,800 | — | — |
| 2023-01-17 | $13.05 | $18.68 | 2,333,700 | — | — |
| 2023-01-13 | $12.88 | $18.43 | 2,367,900 | — | — |
| 2023-01-12 | $12.94 | $18.52 | 2,113,400 | — | — |
| 2023-01-11 | $12.70 | $18.18 | 3,434,000 | — | — |
| 2023-01-10 | $12.27 | $17.56 | 1,879,000 | — | — |
| 2023-01-09 | $12.16 | $17.40 | 2,254,500 | — | — |
| 2023-01-06 | $11.99 | $17.16 | 2,022,700 | — | — |
| 2023-01-05 | $11.98 | $17.14 | 2,064,500 | — | — |
| 2023-01-04 | $12.06 | $17.26 | 2,639,600 | — | — |
| 2023-01-03 | $11.86 | $16.97 | 1,967,000 | — | — |