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
- 2021-05-14 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 | $14.42 | $16.17 | 2,709,200 | — | — |
| 2023-12-28 | $14.48 | $16.24 | 2,417,500 | — | — |
| 2023-12-27 | $14.36 | $16.11 | 2,870,600 | — | — |
| 2023-12-26 | $14.13 | $15.85 | 4,166,300 | — | — |
| 2023-12-22 | $13.91 | $15.60 | 3,484,700 | — | — |
| 2023-12-21 | $13.60 | $15.25 | 4,634,000 | — | — |
| 2023-12-20 | $13.14 | $14.74 | 4,443,500 | — | — |
| 2023-12-19 | $13.52 | $15.16 | 5,225,900 | — | — |
| 2023-12-18 | $13.12 | $14.72 | 4,490,600 | — | — |
| 2023-12-15 | $13.08 | $14.67 | 10,736,100 | — | — |
| 2023-12-14 | $12.82 | $14.38 | 6,671,900 | — | — |
| 2023-12-13 | $12.42 | $13.93 | 9,431,000 | — | — |
| 2023-12-12 | $11.54 | $12.94 | 7,196,800 | — | — |
| 2023-12-11 | $11.23 | $12.60 | 4,490,500 | — | — |
| 2023-12-08 | $11.02 | $12.36 | 3,874,800 | — | — |
| 2023-12-07 | $11.33 | $12.71 | 5,695,700 | — | — |
| 2023-12-06 | $10.99 | $12.33 | 4,574,600 | — | — |
| 2023-12-05 | $11.09 | $12.44 | 4,579,400 | — | — |
| 2023-12-04 | $11.83 | $13.27 | 4,417,600 | — | — |
| 2023-12-01 | $11.50 | $12.90 | 3,188,800 | — | — |
| 2023-11-30 | $11.32 | $12.70 | 4,066,000 | — | — |
| 2023-11-29 | $11.41 | $12.80 | 6,129,200 | — | — |
| 2023-11-28 | $11.30 | $12.67 | 3,818,100 | — | — |
| 2023-11-27 | $11.43 | $12.82 | 3,646,100 | — | — |
| 2023-11-24 | $11.36 | $12.74 | 1,159,500 | — | — |
| 2023-11-22 | $11.24 | $12.61 | 2,711,300 | — | — |
| 2023-11-21 | $11.03 | $12.37 | 3,535,800 | — | — |
| 2023-11-20 | $11.19 | $12.55 | 2,745,900 | — | — |
| 2023-11-17 | $11.31 | $12.69 | 4,487,700 | — | — |
| 2023-11-16 | $10.95 | $12.28 | 4,187,300 | — | — |
| 2023-11-15 | $11.56 | $12.97 | 3,124,400 | — | — |
| 2023-11-14 | $11.46 | $12.85 | 4,620,900 | — | — |
| 2023-11-13 | $11.03 | $12.37 | 4,337,700 | — | — |
| 2023-11-10 | $11.12 | $12.47 | 5,171,900 | — | — |
| 2023-11-09 | $11.42 | $12.50 | 5,481,000 | — | — |
| 2023-11-08 | $12.27 | $13.43 | 5,153,700 | — | — |
| 2023-11-07 | $12.41 | $13.58 | 5,219,000 | — | — |
| 2023-11-06 | $12.56 | $13.74 | 8,292,000 | — | — |
| 2023-11-03 | $13.30 | $14.55 | 11,942,900 | — | — |
| 2023-11-02 | $13.11 | $14.34 | 11,350,900 | — | — |
| 2023-11-01 | $14.65 | $16.03 | 3,171,900 | — | — |
| 2023-10-31 | $14.79 | $16.18 | 3,646,700 | — | — |
| 2023-10-30 | $14.93 | $16.34 | 3,572,200 | — | — |
| 2023-10-27 | $14.96 | $16.37 | 3,813,900 | — | — |
| 2023-10-26 | $15.31 | $16.75 | 3,346,600 | — | — |
| 2023-10-25 | $15.65 | $17.12 | 2,188,700 | — | — |
| 2023-10-24 | $15.76 | $17.24 | 3,517,900 | — | — |
| 2023-10-23 | $15.48 | $16.94 | 3,163,800 | — | — |
| 2023-10-20 | $15.90 | $17.40 | 2,396,400 | — | — |
| 2023-10-19 | $16.14 | $17.66 | 4,502,800 | — | — |
| 2023-10-18 | $16.29 | $17.82 | 4,009,100 | — | — |
| 2023-10-17 | $16.44 | $17.99 | 68,003,400 | — | — |
| 2023-10-16 | $16.86 | $18.45 | 5,892,100 | — | — |
| 2023-10-13 | $17.32 | $18.95 | 3,868,100 | — | — |
| 2023-10-12 | $16.64 | $18.21 | 2,590,900 | — | — |
| 2023-10-11 | $17.22 | $18.84 | 2,431,300 | — | — |
| 2023-10-10 | $17.29 | $18.92 | 2,343,900 | — | — |
| 2023-10-09 | $16.96 | $18.56 | 3,628,800 | — | — |
| 2023-10-06 | $16.58 | $18.14 | 2,480,200 | — | — |
| 2023-10-05 | $16.22 | $17.75 | 2,074,600 | — | — |
| 2023-10-04 | $16.32 | $17.86 | 3,310,100 | — | — |
| 2023-10-03 | $16.29 | $17.82 | 2,750,900 | — | — |
| 2023-10-02 | $16.69 | $18.26 | 3,225,300 | — | — |
| 2023-09-29 | $17.36 | $18.99 | 3,237,000 | — | — |
| 2023-09-28 | $17.08 | $18.69 | 4,098,600 | — | — |
| 2023-09-27 | $16.59 | $18.15 | 6,085,500 | — | — |
| 2023-09-26 | $17.25 | $18.87 | 5,360,400 | — | — |
| 2023-09-25 | $17.88 | $19.56 | 3,465,700 | — | — |
| 2023-09-22 | $18.26 | $19.98 | 3,088,700 | — | — |
| 2023-09-21 | $18.58 | $20.33 | 2,405,300 | — | — |
| 2023-09-20 | $18.92 | $20.70 | 2,716,700 | — | — |
| 2023-09-19 | $19.01 | $20.80 | 2,011,500 | — | — |
| 2023-09-18 | $19.46 | $21.29 | 1,870,000 | — | — |
| 2023-09-15 | $19.54 | $21.38 | 6,077,400 | — | — |
| 2023-09-14 | $19.79 | $21.65 | 2,455,100 | — | — |
| 2023-09-13 | $19.27 | $21.08 | 1,923,000 | — | — |
| 2023-09-12 | $19.44 | $21.27 | 3,280,800 | — | — |
| 2023-09-11 | $19.67 | $21.52 | 2,661,300 | — | — |
| 2023-09-08 | $19.29 | $21.11 | 1,919,700 | — | — |
| 2023-09-07 | $19.47 | $21.30 | 4,320,100 | — | — |
| 2023-09-06 | $19.83 | $21.70 | 3,648,300 | — | — |
| 2023-09-05 | $21.00 | $22.98 | 1,697,800 | — | — |
| 2023-09-01 | $22.14 | $24.22 | 966,200 | — | — |
| 2023-08-31 | $21.96 | $24.03 | 936,100 | — | — |
| 2023-08-30 | $22.32 | $24.42 | 1,232,900 | — | — |
| 2023-08-29 | $22.35 | $24.45 | 1,164,000 | — | — |
| 2023-08-28 | $22.07 | $24.15 | 948,200 | — | — |
| 2023-08-25 | $21.86 | $23.92 | 1,227,500 | — | — |
| 2023-08-24 | $21.61 | $23.64 | 1,559,800 | — | — |
| 2023-08-23 | $21.92 | $23.98 | 956,700 | — | — |
| 2023-08-22 | $22.16 | $24.25 | 1,369,400 | — | — |
| 2023-08-21 | $22.40 | $24.51 | 1,169,900 | — | — |
| 2023-08-18 | $22.49 | $24.61 | 1,802,600 | — | — |
| 2023-08-17 | $22.44 | $24.55 | 1,404,900 | — | — |
| 2023-08-16 | $22.86 | $24.71 | 1,286,600 | — | — |
| 2023-08-15 | $23.26 | $25.14 | 1,788,700 | — | — |
| 2023-08-14 | $23.06 | $24.92 | 1,884,500 | — | — |
| 2023-08-11 | $23.15 | $25.02 | 1,966,300 | — | — |
| 2023-08-10 | $23.61 | $25.52 | 3,392,400 | — | — |
| 2023-08-09 | $23.16 | $25.03 | 2,992,100 | — | — |
| 2023-08-08 | $23.77 | $25.69 | 5,991,800 | — | — |
| 2023-08-07 | $21.80 | $23.56 | 2,928,000 | — | — |
| 2023-08-04 | $21.53 | $23.27 | 1,766,400 | — | — |
| 2023-08-03 | $21.51 | $23.25 | 2,299,400 | — | — |
| 2023-08-02 | $21.81 | $23.57 | 1,846,500 | — | — |
| 2023-08-01 | $21.73 | $23.48 | 2,055,400 | — | — |
| 2023-07-31 | $21.98 | $23.75 | 6,248,600 | — | — |
| 2023-07-28 | $22.18 | $23.97 | 1,509,400 | — | — |
| 2023-07-27 | $21.88 | $23.65 | 1,685,100 | — | — |
| 2023-07-26 | $22.29 | $24.09 | 2,477,300 | — | — |
| 2023-07-25 | $21.74 | $23.50 | 2,360,600 | — | — |
| 2023-07-24 | $21.53 | $23.27 | 1,828,200 | — | — |
| 2023-07-21 | $21.17 | $22.88 | 1,474,500 | — | — |
| 2023-07-20 | $20.90 | $22.59 | 1,335,400 | — | — |
| 2023-07-19 | $20.81 | $22.49 | 1,653,900 | — | — |
| 2023-07-18 | $20.53 | $22.19 | 1,299,500 | — | — |
| 2023-07-17 | $20.38 | $22.03 | 1,584,400 | — | — |
| 2023-07-14 | $20.52 | $22.18 | 2,683,300 | — | — |
| 2023-07-13 | $20.71 | $22.38 | 1,413,900 | — | — |
| 2023-07-12 | $20.27 | $21.91 | 2,159,200 | — | — |
| 2023-07-11 | $20.79 | $22.47 | 3,500,100 | — | — |
| 2023-07-10 | $20.19 | $21.82 | 2,193,500 | — | — |
| 2023-07-07 | $20.10 | $21.72 | 2,730,300 | — | — |
| 2023-07-06 | $19.92 | $21.53 | 2,258,800 | — | — |
| 2023-07-05 | $20.55 | $22.21 | 1,460,800 | — | — |
| 2023-07-03 | $20.57 | $22.23 | 1,140,000 | — | — |
| 2023-06-30 | $20.81 | $22.49 | 1,583,800 | — | — |
| 2023-06-29 | $20.73 | $22.40 | 1,741,900 | — | — |
| 2023-06-28 | $20.42 | $22.07 | 1,194,200 | — | — |
| 2023-06-27 | $20.62 | $22.28 | 1,427,500 | — | — |
| 2023-06-26 | $20.52 | $22.18 | 1,385,400 | — | — |
| 2023-06-23 | $20.24 | $21.87 | 2,226,800 | — | — |
| 2023-06-22 | $20.91 | $22.60 | 1,588,800 | — | — |
| 2023-06-21 | $20.79 | $22.47 | 2,907,500 | — | — |
| 2023-06-20 | $20.88 | $22.57 | 1,857,600 | — | — |
| 2023-06-16 | $20.91 | $22.60 | 5,098,200 | — | — |
| 2023-06-15 | $20.92 | $22.61 | 1,826,000 | — | — |
| 2023-06-14 | $20.29 | $21.93 | 1,674,000 | — | — |
| 2023-06-13 | $20.39 | $22.04 | 1,604,600 | — | — |
| 2023-06-12 | $20.42 | $22.07 | 1,970,900 | — | — |
| 2023-06-09 | $19.83 | $21.43 | 2,317,800 | — | — |
| 2023-06-08 | $20.01 | $21.63 | 1,950,200 | — | — |
| 2023-06-07 | $20.47 | $22.12 | 1,666,800 | — | — |
| 2023-06-06 | $20.08 | $21.70 | 1,638,200 | — | — |
| 2023-06-05 | $20.19 | $21.82 | 1,942,300 | — | — |
| 2023-06-02 | $19.76 | $21.36 | 1,578,500 | — | — |
| 2023-06-01 | $19.45 | $21.02 | 1,860,700 | — | — |
| 2023-05-31 | $19.39 | $20.96 | 2,899,100 | — | — |
| 2023-05-30 | $19.27 | $20.83 | 1,893,400 | — | — |
| 2023-05-26 | $19.54 | $21.12 | 2,005,100 | — | — |
| 2023-05-25 | $19.86 | $21.46 | 4,580,400 | — | — |
| 2023-05-24 | $20.12 | $21.74 | 2,157,300 | — | — |
| 2023-05-23 | $20.63 | $22.30 | 1,811,700 | — | — |
| 2023-05-22 | $20.74 | $22.41 | 5,356,400 | — | — |
| 2023-05-19 | $20.43 | $22.08 | 1,944,500 | — | — |
| 2023-05-18 | $20.47 | $22.12 | 1,410,700 | — | — |
| 2023-05-17 | $20.58 | $22.24 | 1,890,900 | — | — |
| 2023-05-16 | $20.41 | $22.06 | 1,474,900 | — | — |
| 2023-05-15 | $20.84 | $22.52 | 2,260,500 | — | — |
| 2023-05-12 | $20.87 | $22.55 | 2,075,300 | — | — |
| 2023-05-11 | $21.15 | $22.55 | 2,444,900 | — | — |
| 2023-05-10 | $21.50 | $22.93 | 4,612,800 | — | — |
| 2023-05-09 | $21.24 | $22.65 | 3,450,200 | — | — |
| 2023-05-08 | $21.82 | $23.27 | 2,251,100 | — | — |
| 2023-05-05 | $22.52 | $24.02 | 2,381,000 | — | — |
| 2023-05-04 | $22.01 | $23.47 | 3,701,100 | — | — |
| 2023-05-03 | $24.24 | $25.85 | 2,373,100 | — | — |
| 2023-05-02 | $24.06 | $25.66 | 1,537,500 | — | — |
| 2023-05-01 | $24.50 | $26.13 | 1,141,000 | — | — |
| 2023-04-28 | $24.63 | $26.27 | 1,937,300 | — | — |
| 2023-04-27 | $24.33 | $25.95 | 1,573,800 | — | — |
| 2023-04-26 | $23.70 | $25.27 | 1,426,600 | — | — |
| 2023-04-25 | $23.59 | $25.16 | 1,344,700 | — | — |
| 2023-04-24 | $24.03 | $25.63 | 1,326,100 | — | — |
| 2023-04-21 | $24.11 | $25.71 | 1,152,100 | — | — |
| 2023-04-20 | $23.69 | $25.26 | 1,390,600 | — | — |
| 2023-04-19 | $23.89 | $25.48 | 1,268,000 | — | — |
| 2023-04-18 | $23.59 | $25.16 | 1,090,600 | — | — |
| 2023-04-17 | $24.04 | $25.64 | 1,543,200 | — | — |
| 2023-04-14 | $23.80 | $25.38 | 1,365,900 | — | — |
| 2023-04-13 | $23.98 | $25.57 | 1,281,500 | — | — |
| 2023-04-12 | $23.61 | $25.18 | 1,524,600 | — | — |
| 2023-04-11 | $23.75 | $25.33 | 1,158,800 | — | — |
| 2023-04-10 | $23.85 | $25.43 | 1,219,400 | — | — |
| 2023-04-06 | $23.95 | $25.54 | 1,341,200 | — | — |
| 2023-04-05 | $23.64 | $25.21 | 1,720,700 | — | — |
| 2023-04-04 | $23.08 | $24.61 | 1,605,800 | — | — |
| 2023-04-03 | $23.53 | $25.09 | 1,773,200 | — | — |
| 2023-03-31 | $23.52 | $25.08 | 2,199,500 | — | — |
| 2023-03-30 | $23.09 | $24.62 | 1,804,900 | — | — |
| 2023-03-29 | $22.68 | $24.19 | 1,712,100 | — | — |
| 2023-03-28 | $22.24 | $23.72 | 1,266,500 | — | — |
| 2023-03-27 | $22.08 | $23.55 | 1,480,200 | — | — |
| 2023-03-24 | $21.86 | $23.31 | 1,596,100 | — | — |
| 2023-03-23 | $21.42 | $22.84 | 1,860,000 | — | — |
| 2023-03-22 | $21.85 | $23.30 | 1,466,100 | — | — |
| 2023-03-21 | $22.38 | $23.87 | 2,035,300 | — | — |
| 2023-03-20 | $22.39 | $23.88 | 2,263,100 | — | — |
| 2023-03-17 | $21.67 | $23.11 | 4,588,700 | — | — |
| 2023-03-16 | $21.72 | $23.16 | 2,719,900 | — | — |
| 2023-03-15 | $21.52 | $22.95 | 2,781,100 | — | — |
| 2023-03-14 | $21.95 | $23.41 | 2,507,000 | — | — |
| 2023-03-13 | $22.26 | $23.74 | 2,734,700 | — | — |
| 2023-03-10 | $22.68 | $24.19 | 2,722,000 | — | — |
| 2023-03-09 | $23.27 | $24.82 | 1,960,200 | — | — |
| 2023-03-08 | $23.68 | $25.25 | 1,452,900 | — | — |
| 2023-03-07 | $23.74 | $25.32 | 2,114,000 | — | — |
| 2023-03-06 | $24.12 | $25.72 | 2,580,400 | — | — |
| 2023-03-03 | $24.56 | $26.19 | 2,458,200 | — | — |
| 2023-03-02 | $24.11 | $25.71 | 2,501,200 | — | — |
| 2023-03-01 | $24.29 | $25.90 | 2,624,200 | — | — |
| 2023-02-28 | $24.49 | $26.12 | 2,889,900 | — | — |
| 2023-02-27 | $25.09 | $26.76 | 3,215,600 | — | — |
| 2023-02-24 | $25.59 | $27.29 | 1,992,000 | — | — |
| 2023-02-23 | $26.65 | $28.12 | 1,374,800 | — | — |
| 2023-02-22 | $26.83 | $28.31 | 2,131,300 | — | — |
| 2023-02-21 | $27.04 | $28.53 | 3,100,400 | — | — |
| 2023-02-17 | $26.02 | $27.46 | 5,159,000 | — | — |
| 2023-02-16 | $24.87 | $26.24 | 9,270,200 | — | — |
| 2023-02-15 | $29.26 | $30.88 | 1,782,500 | — | — |
| 2023-02-14 | $29.13 | $30.74 | 1,423,100 | — | — |
| 2023-02-13 | $29.48 | $31.11 | 1,465,300 | — | — |
| 2023-02-10 | $29.02 | $30.62 | 1,418,400 | — | — |
| 2023-02-09 | $29.06 | $30.66 | 1,258,000 | — | — |
| 2023-02-08 | $29.68 | $31.32 | 809,200 | — | — |
| 2023-02-07 | $29.84 | $31.49 | 826,100 | — | — |
| 2023-02-06 | $29.58 | $31.21 | 1,276,200 | — | — |
| 2023-02-03 | $29.76 | $31.40 | 1,032,000 | — | — |
| 2023-02-02 | $30.41 | $32.09 | 1,228,500 | — | — |
| 2023-02-01 | $30.31 | $31.98 | 1,452,200 | — | — |
| 2023-01-31 | $30.13 | $31.79 | 4,841,000 | — | — |
| 2023-01-30 | $29.57 | $31.20 | 1,696,300 | — | — |
| 2023-01-27 | $29.94 | $31.59 | 1,590,600 | — | — |
| 2023-01-26 | $30.32 | $31.99 | 1,432,000 | — | — |
| 2023-01-25 | $30.64 | $32.33 | 1,364,500 | — | — |
| 2023-01-24 | $31.41 | $33.14 | 1,401,200 | — | — |
| 2023-01-23 | $32.01 | $33.78 | 1,434,700 | — | — |
| 2023-01-20 | $31.34 | $33.07 | 1,556,900 | — | — |
| 2023-01-19 | $31.41 | $33.14 | 1,904,300 | — | — |
| 2023-01-18 | $31.94 | $33.70 | 2,385,500 | — | — |
| 2023-01-17 | $32.08 | $33.85 | 2,744,300 | — | — |
| 2023-01-13 | $32.06 | $33.83 | 2,578,300 | — | — |
| 2023-01-12 | $31.38 | $33.11 | 2,715,400 | — | — |
| 2023-01-11 | $30.64 | $32.33 | 2,244,500 | — | — |
| 2023-01-10 | $30.12 | $31.78 | 2,057,400 | — | — |
| 2023-01-09 | $29.58 | $31.21 | 1,696,900 | — | — |
| 2023-01-06 | $29.15 | $30.76 | 1,821,900 | — | — |
| 2023-01-05 | $28.84 | $30.43 | 1,873,600 | — | — |
| 2023-01-04 | $28.94 | $30.54 | 2,300,100 | — | — |
| 2023-01-03 | $28.07 | $29.62 | 1,688,300 | — | — |