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
- 2014-03-28 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 | $14.30 | $28.09 | 1,689,358 | — | — |
| 2023-12-28 | $14.68 | $28.84 | 1,132,746 | — | — |
| 2023-12-27 | $14.63 | $28.74 | 1,503,528 | — | — |
| 2023-12-26 | $14.66 | $28.80 | 2,432,485 | — | — |
| 2023-12-22 | $14.31 | $28.11 | 1,669,643 | — | — |
| 2023-12-21 | $14.31 | $28.11 | 3,095,970 | — | — |
| 2023-12-20 | $14.10 | $27.69 | 3,633,258 | — | — |
| 2023-12-19 | $14.43 | $28.33 | 4,022,291 | — | — |
| 2023-12-18 | $14.04 | $27.57 | 3,135,498 | — | — |
| 2023-12-15 | $14.30 | $28.09 | 8,174,586 | — | — |
| 2023-12-14 | $14.38 | $28.23 | 5,005,123 | — | — |
| 2023-12-13 | $13.39 | $26.30 | 4,558,896 | — | — |
| 2023-12-12 | $12.67 | $24.89 | 5,484,632 | — | — |
| 2023-12-11 | $12.84 | $25.21 | 4,793,331 | — | — |
| 2023-12-08 | $13.02 | $25.58 | 3,469,875 | — | — |
| 2023-12-07 | $12.75 | $25.03 | 3,253,106 | — | — |
| 2023-12-06 | $13.03 | $25.60 | 1,861,525 | — | — |
| 2023-12-05 | $13.11 | $25.76 | 1,734,352 | — | — |
| 2023-12-04 | $13.26 | $26.04 | 1,530,466 | — | — |
| 2023-12-01 | $13.30 | $26.12 | 2,139,002 | — | — |
| 2023-11-30 | $12.53 | $24.61 | 3,751,256 | — | — |
| 2023-11-29 | $12.90 | $24.73 | 4,452,024 | — | — |
| 2023-11-28 | $12.87 | $24.67 | 3,285,216 | — | — |
| 2023-11-27 | $12.65 | $24.26 | 2,251,339 | — | — |
| 2023-11-24 | $12.61 | $24.18 | 497,174 | — | — |
| 2023-11-22 | $12.60 | $24.16 | 2,755,150 | — | — |
| 2023-11-21 | $12.76 | $24.46 | 4,292,155 | — | — |
| 2023-11-20 | $13.04 | $25.01 | 1,935,506 | — | — |
| 2023-11-17 | $12.87 | $24.67 | 3,207,819 | — | — |
| 2023-11-16 | $12.59 | $24.14 | 3,504,230 | — | — |
| 2023-11-15 | $12.75 | $24.44 | 3,611,102 | — | — |
| 2023-11-14 | $12.48 | $23.93 | 3,522,774 | — | — |
| 2023-11-13 | $11.49 | $22.02 | 1,469,075 | — | — |
| 2023-11-10 | $11.70 | $22.43 | 1,986,746 | — | — |
| 2023-11-09 | $11.72 | $22.47 | 2,137,928 | — | — |
| 2023-11-08 | $12.15 | $23.30 | 1,709,269 | — | — |
| 2023-11-07 | $12.19 | $23.38 | 1,917,450 | — | — |
| 2023-11-06 | $12.17 | $23.34 | 5,413,970 | — | — |
| 2023-11-03 | $12.30 | $23.57 | 6,610,643 | — | — |
| 2023-11-02 | $11.03 | $21.16 | 4,745,312 | — | — |
| 2023-11-01 | $10.04 | $19.25 | 2,598,210 | — | — |
| 2023-10-31 | $10.00 | $19.17 | 6,174,957 | — | — |
| 2023-10-30 | $9.98 | $19.13 | 4,348,861 | — | — |
| 2023-10-27 | $9.86 | $18.90 | 2,390,907 | — | — |
| 2023-10-26 | $10.12 | $19.41 | 3,295,952 | — | — |
| 2023-10-25 | $9.90 | $18.98 | 2,384,661 | — | — |
| 2023-10-24 | $10.11 | $19.39 | 4,916,112 | — | — |
| 2023-10-23 | $9.65 | $18.50 | 3,053,318 | — | — |
| 2023-10-20 | $9.30 | $17.84 | 1,801,306 | — | — |
| 2023-10-19 | $9.47 | $18.15 | 1,997,384 | — | — |
| 2023-10-18 | $9.53 | $18.27 | 2,090,592 | — | — |
| 2023-10-17 | $9.93 | $19.03 | 3,178,246 | — | — |
| 2023-10-16 | $9.46 | $18.13 | 2,305,214 | — | — |
| 2023-10-13 | $8.83 | $16.93 | 2,371,875 | — | — |
| 2023-10-12 | $9.07 | $17.38 | 2,468,597 | — | — |
| 2023-10-11 | $9.03 | $17.31 | 3,194,253 | — | — |
| 2023-10-10 | $9.10 | $17.44 | 2,357,040 | — | — |
| 2023-10-09 | $8.82 | $16.91 | 4,621,555 | — | — |
| 2023-10-06 | $8.57 | $16.42 | 4,671,722 | — | — |
| 2023-10-05 | $8.77 | $16.81 | 6,150,362 | — | — |
| 2023-10-04 | $9.45 | $18.11 | 2,271,933 | — | — |
| 2023-10-03 | $9.39 | $17.99 | 6,384,504 | — | — |
| 2023-10-02 | $9.85 | $18.88 | 6,478,395 | — | — |
| 2023-09-29 | $10.35 | $19.84 | 3,307,664 | — | — |
| 2023-09-28 | $10.24 | $19.62 | 6,381,478 | — | — |
| 2023-09-27 | $10.07 | $19.31 | 3,501,107 | — | — |
| 2023-09-26 | $10.30 | $19.74 | 3,419,611 | — | — |
| 2023-09-25 | $10.56 | $20.25 | 3,786,392 | — | — |
| 2023-09-22 | $10.44 | $20.02 | 3,207,722 | — | — |
| 2023-09-21 | $10.45 | $20.04 | 8,220,262 | — | — |
| 2023-09-20 | $10.85 | $20.80 | 2,827,472 | — | — |
| 2023-09-19 | $10.87 | $20.84 | 2,866,902 | — | — |
| 2023-09-18 | $10.71 | $20.53 | 2,589,523 | — | — |
| 2023-09-15 | $11.08 | $21.23 | 5,101,650 | — | — |
| 2023-09-14 | $11.15 | $21.37 | 3,204,696 | — | — |
| 2023-09-13 | $10.69 | $20.49 | 2,511,248 | — | — |
| 2023-09-12 | $10.94 | $20.98 | 2,351,965 | — | — |
| 2023-09-11 | $11.15 | $21.37 | 2,937,760 | — | — |
| 2023-09-08 | $11.23 | $21.53 | 4,387,413 | — | — |
| 2023-09-07 | $11.00 | $21.10 | 4,866,922 | — | — |
| 2023-09-06 | $11.26 | $21.59 | 2,972,603 | — | — |
| 2023-09-05 | $11.34 | $21.75 | 4,089,928 | — | — |
| 2023-09-01 | $11.68 | $22.39 | 2,006,363 | — | — |
| 2023-08-31 | $11.63 | $22.30 | 2,678,242 | — | — |
| 2023-08-30 | $12.22 | $22.85 | 2,037,400 | — | — |
| 2023-08-29 | $12.23 | $22.86 | 1,456,387 | — | — |
| 2023-08-28 | $12.09 | $22.60 | 1,728,008 | — | — |
| 2023-08-25 | $11.91 | $22.25 | 2,125,435 | — | — |
| 2023-08-24 | $11.86 | $22.18 | 4,656,789 | — | — |
| 2023-08-23 | $11.82 | $22.10 | 3,955,435 | — | — |
| 2023-08-22 | $11.41 | $21.33 | 2,140,075 | — | — |
| 2023-08-21 | $11.25 | $21.03 | 2,053,504 | — | — |
| 2023-08-18 | $11.34 | $21.20 | 3,451,819 | — | — |
| 2023-08-17 | $11.26 | $21.05 | 2,651,206 | — | — |
| 2023-08-16 | $11.51 | $21.51 | 3,418,733 | — | — |
| 2023-08-15 | $11.32 | $21.16 | 2,732,605 | — | — |
| 2023-08-14 | $11.52 | $21.52 | 2,708,498 | — | — |
| 2023-08-11 | $11.92 | $22.27 | 2,711,133 | — | — |
| 2023-08-10 | $12.18 | $22.77 | 2,766,082 | — | — |
| 2023-08-09 | $12.30 | $22.98 | 4,456,318 | — | — |
| 2023-08-08 | $11.89 | $22.21 | 3,582,213 | — | — |
| 2023-08-07 | $12.43 | $23.23 | 4,249,602 | — | — |
| 2023-08-04 | $12.44 | $23.25 | 8,926,984 | — | — |
| 2023-08-03 | $14.87 | $27.79 | 2,431,411 | — | — |
| 2023-08-02 | $15.11 | $28.25 | 2,190,339 | — | — |
| 2023-08-01 | $15.82 | $29.57 | 1,217,365 | — | — |
| 2023-07-31 | $15.84 | $29.61 | 1,072,136 | — | — |
| 2023-07-28 | $15.61 | $29.18 | 1,051,250 | — | — |
| 2023-07-27 | $15.15 | $28.32 | 880,547 | — | — |
| 2023-07-26 | $15.67 | $29.28 | 1,604,056 | — | — |
| 2023-07-25 | $15.37 | $28.72 | 2,364,555 | — | — |
| 2023-07-24 | $15.69 | $29.32 | 2,422,139 | — | — |
| 2023-07-21 | $15.63 | $29.20 | 3,343,678 | — | — |
| 2023-07-20 | $16.43 | $30.72 | 2,081,710 | — | — |
| 2023-07-19 | $16.68 | $31.18 | 1,959,710 | — | — |
| 2023-07-18 | $16.60 | $31.02 | 759,718 | — | — |
| 2023-07-17 | $16.39 | $30.64 | 1,407,099 | — | — |
| 2023-07-14 | $16.65 | $31.12 | 1,205,067 | — | — |
| 2023-07-13 | $16.62 | $31.06 | 1,782,566 | — | — |
| 2023-07-12 | $16.51 | $30.85 | 843,362 | — | — |
| 2023-07-11 | $16.32 | $30.51 | 698,133 | — | — |
| 2023-07-10 | $16.03 | $29.97 | 1,143,677 | — | — |
| 2023-07-07 | $15.87 | $29.66 | 1,144,653 | — | — |
| 2023-07-06 | $15.78 | $29.49 | 1,007,037 | — | — |
| 2023-07-05 | $15.98 | $29.87 | 1,127,866 | — | — |
| 2023-07-03 | $16.24 | $30.35 | 1,655,882 | — | — |
| 2023-06-30 | $16.11 | $30.10 | 1,706,926 | — | — |
| 2023-06-29 | $16.03 | $29.97 | 1,320,723 | — | — |
| 2023-06-28 | $15.72 | $29.38 | 691,301 | — | — |
| 2023-06-27 | $15.49 | $28.95 | 772,602 | — | — |
| 2023-06-26 | $15.14 | $28.30 | 1,039,928 | — | — |
| 2023-06-23 | $14.58 | $27.25 | 4,575,195 | — | — |
| 2023-06-22 | $15.01 | $28.05 | 1,183,400 | — | — |
| 2023-06-21 | $15.46 | $28.90 | 1,257,674 | — | — |
| 2023-06-20 | $15.77 | $29.47 | 1,998,555 | — | — |
| 2023-06-16 | $16.16 | $30.20 | 2,747,733 | — | — |
| 2023-06-15 | $16.02 | $29.95 | 1,274,754 | — | — |
| 2023-06-14 | $15.83 | $29.59 | 1,900,077 | — | — |
| 2023-06-13 | $15.63 | $29.20 | 3,470,656 | — | — |
| 2023-06-12 | $15.43 | $28.84 | 2,108,746 | — | — |
| 2023-06-09 | $15.52 | $29.01 | 1,594,003 | — | — |
| 2023-06-08 | $15.57 | $29.11 | 1,636,947 | — | — |
| 2023-06-07 | $15.55 | $29.07 | 1,995,042 | — | — |
| 2023-06-06 | $15.06 | $28.15 | 2,207,712 | — | — |
| 2023-06-05 | $14.91 | $27.86 | 944,280 | — | — |
| 2023-06-02 | $15.16 | $28.34 | 1,321,016 | — | — |
| 2023-06-01 | $14.42 | $26.94 | 1,972,203 | — | — |
| 2023-05-31 | $14.67 | $26.85 | 2,954,059 | — | — |
| 2023-05-30 | $14.81 | $27.09 | 967,704 | — | — |
| 2023-05-26 | $14.68 | $26.87 | 1,907,104 | — | — |
| 2023-05-25 | $14.44 | $26.42 | 2,907,894 | — | — |
| 2023-05-24 | $14.35 | $26.27 | 1,839,272 | — | — |
| 2023-05-23 | $14.86 | $27.19 | 2,687,318 | — | — |
| 2023-05-22 | $14.93 | $27.32 | 1,671,010 | — | — |
| 2023-05-19 | $15.08 | $27.60 | 2,630,418 | — | — |
| 2023-05-18 | $15.00 | $27.45 | 1,512,410 | — | — |
| 2023-05-17 | $14.87 | $27.20 | 1,478,445 | — | — |
| 2023-05-16 | $14.34 | $26.25 | 982,344 | — | — |
| 2023-05-15 | $14.77 | $27.04 | 958,042 | — | — |
| 2023-05-12 | $14.54 | $26.60 | 2,827,472 | — | — |
| 2023-05-11 | $14.66 | $26.83 | 3,141,744 | — | — |
| 2023-05-10 | $15.07 | $27.58 | 2,407,792 | — | — |
| 2023-05-09 | $15.11 | $27.65 | 3,140,280 | — | — |
| 2023-05-08 | $15.12 | $27.67 | 1,830,195 | — | — |
| 2023-05-05 | $15.30 | $27.99 | 4,351,984 | — | — |
| 2023-05-04 | $15.42 | $28.22 | 4,800,358 | — | — |
| 2023-05-03 | $16.68 | $30.52 | 1,969,666 | — | — |
| 2023-05-02 | $16.96 | $31.03 | 2,616,656 | — | — |
| 2023-05-01 | $17.22 | $31.52 | 1,890,610 | — | — |
| 2023-04-28 | $17.07 | $31.23 | 1,409,442 | — | — |
| 2023-04-27 | $16.70 | $30.56 | 961,360 | — | — |
| 2023-04-26 | $16.28 | $29.79 | 1,291,346 | — | — |
| 2023-04-25 | $16.60 | $30.37 | 1,865,234 | — | — |
| 2023-04-24 | $16.91 | $30.93 | 1,170,126 | — | — |
| 2023-04-21 | $16.53 | $30.24 | 679,003 | — | — |
| 2023-04-20 | $16.44 | $30.09 | 950,136 | — | — |
| 2023-04-19 | $16.82 | $30.78 | 1,629,334 | — | — |
| 2023-04-18 | $16.78 | $30.71 | 1,211,118 | — | — |
| 2023-04-17 | $16.79 | $30.73 | 1,601,226 | — | — |
| 2023-04-14 | $16.41 | $30.03 | 2,105,232 | — | — |
| 2023-04-13 | $16.54 | $30.26 | 1,782,566 | — | — |
| 2023-04-12 | $16.35 | $29.92 | 1,125,816 | — | — |
| 2023-04-11 | $16.66 | $30.48 | 1,991,333 | — | — |
| 2023-04-10 | $16.21 | $29.66 | 1,110,786 | — | — |
| 2023-04-06 | $16.05 | $29.36 | 943,597 | — | — |
| 2023-04-05 | $16.13 | $29.51 | 2,340,838 | — | — |
| 2023-04-04 | $16.31 | $29.85 | 2,411,403 | — | — |
| 2023-04-03 | $16.44 | $30.09 | 1,600,738 | — | — |
| 2023-03-31 | $16.63 | $30.43 | 3,190,446 | — | — |
| 2023-03-30 | $16.03 | $29.34 | 1,528,123 | — | — |
| 2023-03-29 | $15.69 | $28.70 | 850,291 | — | — |
| 2023-03-28 | $15.45 | $28.27 | 1,510,360 | — | — |
| 2023-03-27 | $15.25 | $27.90 | 2,027,054 | — | — |
| 2023-03-24 | $15.55 | $28.46 | 1,375,867 | — | — |
| 2023-03-23 | $15.12 | $27.67 | 2,060,726 | — | — |
| 2023-03-22 | $15.32 | $28.03 | 1,388,653 | — | — |
| 2023-03-21 | $16.09 | $29.44 | 1,966,542 | — | — |
| 2023-03-20 | $15.54 | $28.44 | 1,406,709 | — | — |
| 2023-03-17 | $15.43 | $28.24 | 3,160,874 | — | — |
| 2023-03-16 | $15.81 | $28.93 | 1,895,587 | — | — |
| 2023-03-15 | $15.95 | $29.19 | 2,364,750 | — | — |
| 2023-03-14 | $16.35 | $29.92 | 1,837,515 | — | — |
| 2023-03-13 | $16.39 | $30.00 | 2,065,997 | — | — |
| 2023-03-10 | $16.29 | $29.81 | 2,087,762 | — | — |
| 2023-03-09 | $16.89 | $30.90 | 2,009,877 | — | — |
| 2023-03-08 | $17.53 | $32.08 | 959,506 | — | — |
| 2023-03-07 | $17.34 | $31.72 | 2,995,832 | — | — |
| 2023-03-06 | $17.53 | $32.08 | 1,432,963 | — | — |
| 2023-03-03 | $17.82 | $32.60 | 1,473,467 | — | — |
| 2023-03-02 | $17.57 | $32.15 | 1,718,736 | — | — |
| 2023-03-01 | $17.84 | $32.08 | 1,671,010 | — | — |
| 2023-02-28 | $17.88 | $32.15 | 1,660,469 | — | — |
| 2023-02-27 | $18.07 | $32.50 | 1,903,590 | — | — |
| 2023-02-24 | $17.51 | $31.49 | 3,043,558 | — | — |
| 2023-02-23 | $18.18 | $32.69 | 4,085,243 | — | — |
| 2023-02-22 | $19.03 | $34.22 | 1,644,560 | — | — |
| 2023-02-21 | $19.20 | $34.53 | 1,781,298 | — | — |
| 2023-02-17 | $19.65 | $35.34 | 1,548,034 | — | — |
| 2023-02-16 | $19.58 | $35.21 | 1,475,810 | — | — |
| 2023-02-15 | $20.05 | $36.06 | 1,172,957 | — | — |
| 2023-02-14 | $19.91 | $35.80 | 2,322,880 | — | — |
| 2023-02-13 | $19.96 | $35.89 | 870,299 | — | — |
| 2023-02-10 | $20.11 | $36.17 | 1,298,666 | — | — |
| 2023-02-09 | $20.63 | $37.09 | 940,962 | — | — |
| 2023-02-08 | $20.79 | $37.39 | 965,557 | — | — |
| 2023-02-07 | $21.33 | $38.36 | 702,037 | — | — |
| 2023-02-06 | $21.23 | $38.18 | 932,470 | — | — |
| 2023-02-03 | $21.54 | $38.73 | 2,134,707 | — | — |
| 2023-02-02 | $21.53 | $38.71 | 2,070,682 | — | — |
| 2023-02-01 | $20.81 | $37.42 | 1,283,635 | — | — |
| 2023-01-31 | $20.39 | $36.67 | 1,434,720 | — | — |
| 2023-01-30 | $19.39 | $34.86 | 929,933 | — | — |
| 2023-01-27 | $19.62 | $35.28 | 2,991,147 | — | — |
| 2023-01-26 | $19.67 | $35.38 | 1,221,074 | — | — |
| 2023-01-25 | $19.15 | $34.44 | 1,375,574 | — | — |
| 2023-01-24 | $19.24 | $34.60 | 827,062 | — | — |
| 2023-01-23 | $19.08 | $34.31 | 1,759,630 | — | — |
| 2023-01-20 | $18.92 | $34.03 | 2,123,483 | — | — |
| 2023-01-19 | $18.44 | $33.17 | 946,915 | — | — |
| 2023-01-18 | $19.15 | $34.44 | 1,414,517 | — | — |
| 2023-01-17 | $19.52 | $35.10 | 571,546 | — | — |
| 2023-01-13 | $19.57 | $35.19 | 678,222 | — | — |
| 2023-01-12 | $19.60 | $35.25 | 1,270,166 | — | — |
| 2023-01-11 | $19.49 | $35.05 | 1,672,376 | — | — |
| 2023-01-10 | $18.57 | $33.39 | 1,511,434 | — | — |
| 2023-01-09 | $18.34 | $32.98 | 864,150 | — | — |
| 2023-01-06 | $18.08 | $32.52 | 1,084,629 | — | — |
| 2023-01-05 | $17.18 | $30.90 | 790,267 | — | — |
| 2023-01-04 | $17.47 | $31.42 | 1,051,054 | — | — |
| 2023-01-03 | $16.77 | $30.16 | 1,213,070 | — | — |