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
- 2020-12-14 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 | $14.90 | $16.34 | 2,354,000 | — | — |
| 2023-12-28 | $15.08 | $16.54 | 1,584,400 | — | — |
| 2023-12-27 | $15.17 | $16.64 | 2,497,800 | — | — |
| 2023-12-26 | $15.11 | $16.57 | 2,989,200 | — | — |
| 2023-12-22 | $14.97 | $16.42 | 2,949,100 | — | — |
| 2023-12-21 | $14.98 | $16.43 | 6,516,200 | — | — |
| 2023-12-20 | $14.79 | $16.22 | 5,271,100 | — | — |
| 2023-12-19 | $14.85 | $16.29 | 4,425,400 | — | — |
| 2023-12-18 | $14.39 | $15.78 | 5,512,500 | — | — |
| 2023-12-15 | $14.32 | $15.71 | 7,450,100 | — | — |
| 2023-12-14 | $14.21 | $15.58 | 9,185,800 | — | — |
| 2023-12-13 | $13.41 | $14.71 | 8,794,600 | — | — |
| 2023-12-12 | $13.10 | $14.37 | 5,163,300 | — | — |
| 2023-12-11 | $13.25 | $14.53 | 3,802,300 | — | — |
| 2023-12-08 | $13.26 | $14.54 | 6,029,600 | — | — |
| 2023-12-07 | $13.45 | $14.75 | 10,708,200 | — | — |
| 2023-12-06 | $13.19 | $14.47 | 5,696,800 | — | — |
| 2023-12-05 | $13.29 | $14.58 | 6,361,400 | — | — |
| 2023-12-04 | $13.34 | $14.63 | 7,525,500 | — | — |
| 2023-12-01 | $13.61 | $14.93 | 13,233,500 | — | — |
| 2023-11-30 | $13.48 | $14.78 | 5,108,600 | — | — |
| 2023-11-29 | $13.47 | $14.77 | 4,995,900 | — | — |
| 2023-11-28 | $13.44 | $14.74 | 3,750,000 | — | — |
| 2023-11-27 | $13.40 | $14.70 | 4,133,400 | — | — |
| 2023-11-24 | $13.56 | $14.87 | 2,055,400 | — | — |
| 2023-11-22 | $13.58 | $14.89 | 3,041,700 | — | — |
| 2023-11-21 | $13.54 | $14.85 | 2,996,500 | — | — |
| 2023-11-20 | $13.71 | $15.04 | 3,987,800 | — | — |
| 2023-11-17 | $13.59 | $14.90 | 3,973,800 | — | — |
| 2023-11-16 | $13.57 | $14.73 | 3,889,500 | — | — |
| 2023-11-15 | $13.71 | $14.88 | 7,273,500 | — | — |
| 2023-11-14 | $13.90 | $15.09 | 4,070,700 | — | — |
| 2023-11-13 | $13.59 | $14.75 | 3,138,300 | — | — |
| 2023-11-10 | $13.43 | $14.58 | 2,100,600 | — | — |
| 2023-11-09 | $13.23 | $14.36 | 2,686,600 | — | — |
| 2023-11-08 | $13.26 | $14.39 | 2,950,000 | — | — |
| 2023-11-07 | $12.98 | $14.09 | 2,452,200 | — | — |
| 2023-11-06 | $13.04 | $14.15 | 3,221,300 | — | — |
| 2023-11-03 | $13.26 | $14.39 | 4,667,400 | — | — |
| 2023-11-02 | $12.44 | $13.50 | 5,447,200 | — | — |
| 2023-11-01 | $12.55 | $13.62 | 4,989,600 | — | — |
| 2023-10-31 | $12.33 | $13.38 | 3,223,100 | — | — |
| 2023-10-30 | $12.29 | $13.34 | 3,440,400 | — | — |
| 2023-10-27 | $12.23 | $13.27 | 2,822,100 | — | — |
| 2023-10-26 | $12.41 | $13.47 | 2,488,600 | — | — |
| 2023-10-25 | $12.21 | $13.25 | 3,457,700 | — | — |
| 2023-10-24 | $12.59 | $13.67 | 3,898,600 | — | — |
| 2023-10-23 | $12.40 | $13.46 | 3,673,300 | — | — |
| 2023-10-20 | $12.37 | $13.43 | 7,197,900 | — | — |
| 2023-10-19 | $12.67 | $13.75 | 5,373,200 | — | — |
| 2023-10-18 | $13.02 | $14.13 | 6,948,800 | — | — |
| 2023-10-17 | $13.34 | $14.48 | 3,873,500 | — | — |
| 2023-10-16 | $13.44 | $14.59 | 3,217,100 | — | — |
| 2023-10-13 | $13.12 | $14.24 | 4,278,200 | — | — |
| 2023-10-12 | $13.52 | $14.67 | 6,616,900 | — | — |
| 2023-10-11 | $13.84 | $15.02 | 4,826,000 | — | — |
| 2023-10-10 | $13.59 | $14.75 | 5,942,500 | — | — |
| 2023-10-09 | $13.72 | $14.89 | 7,052,600 | — | — |
| 2023-10-06 | $13.65 | $14.82 | 9,863,900 | — | — |
| 2023-10-05 | $13.30 | $14.44 | 7,058,200 | — | — |
| 2023-10-04 | $12.81 | $13.90 | 4,318,700 | — | — |
| 2023-10-03 | $12.67 | $13.75 | 11,016,000 | — | — |
| 2023-10-02 | $12.77 | $13.86 | 6,156,700 | — | — |
| 2023-09-29 | $12.96 | $14.07 | 10,538,800 | — | — |
| 2023-09-28 | $12.96 | $14.07 | 10,655,300 | — | — |
| 2023-09-27 | $12.73 | $13.82 | 7,314,400 | — | — |
| 2023-09-26 | $12.49 | $13.56 | 5,936,000 | — | — |
| 2023-09-25 | $12.73 | $13.82 | 6,427,400 | — | — |
| 2023-09-22 | $12.64 | $13.72 | 6,083,800 | — | — |
| 2023-09-21 | $12.50 | $13.57 | 9,547,100 | — | — |
| 2023-09-20 | $12.75 | $13.84 | 6,852,200 | — | — |
| 2023-09-19 | $12.70 | $13.78 | 5,093,900 | — | — |
| 2023-09-18 | $12.84 | $13.94 | 7,281,000 | — | — |
| 2023-09-15 | $12.89 | $13.99 | 21,275,300 | — | — |
| 2023-09-14 | $12.02 | $13.05 | 2,739,600 | — | — |
| 2023-09-13 | $12.09 | $13.12 | 3,424,400 | — | — |
| 2023-09-12 | $12.21 | $13.25 | 2,207,000 | — | — |
| 2023-09-11 | $12.09 | $13.12 | 1,982,900 | — | — |
| 2023-09-08 | $12.04 | $13.07 | 1,600,000 | — | — |
| 2023-09-07 | $11.84 | $12.85 | 2,332,300 | — | — |
| 2023-09-06 | $11.85 | $12.86 | 2,262,500 | — | — |
| 2023-09-05 | $11.74 | $12.74 | 3,324,200 | — | — |
| 2023-09-01 | $11.99 | $13.01 | 2,944,900 | — | — |
| 2023-08-31 | $11.95 | $12.97 | 2,477,000 | — | — |
| 2023-08-30 | $11.68 | $12.68 | 1,304,000 | — | — |
| 2023-08-29 | $11.60 | $12.59 | 1,766,300 | — | — |
| 2023-08-28 | $11.22 | $12.18 | 1,498,500 | — | — |
| 2023-08-25 | $11.14 | $12.09 | 2,174,000 | — | — |
| 2023-08-24 | $11.13 | $12.08 | 2,396,800 | — | — |
| 2023-08-23 | $11.18 | $12.13 | 1,420,700 | — | — |
| 2023-08-22 | $10.90 | $11.83 | 3,140,500 | — | — |
| 2023-08-21 | $11.09 | $12.04 | 1,820,700 | — | — |
| 2023-08-18 | $11.15 | $12.10 | 3,988,700 | — | — |
| 2023-08-17 | $10.90 | $11.68 | 3,919,000 | — | — |
| 2023-08-16 | $11.16 | $11.96 | 1,684,000 | — | — |
| 2023-08-15 | $11.35 | $12.16 | 1,668,900 | — | — |
| 2023-08-14 | $11.74 | $12.58 | 1,761,400 | — | — |
| 2023-08-11 | $11.77 | $12.61 | 2,021,800 | — | — |
| 2023-08-10 | $11.69 | $12.53 | 3,825,500 | — | — |
| 2023-08-09 | $11.67 | $12.50 | 5,329,200 | — | — |
| 2023-08-08 | $12.00 | $12.86 | 3,614,900 | — | — |
| 2023-08-07 | $12.29 | $13.17 | 1,850,600 | — | — |
| 2023-08-04 | $12.27 | $13.15 | 2,508,300 | — | — |
| 2023-08-03 | $12.31 | $13.19 | 2,773,000 | — | — |
| 2023-08-02 | $12.33 | $13.21 | 3,805,000 | — | — |
| 2023-08-01 | $12.28 | $13.16 | 5,348,700 | — | — |
| 2023-07-31 | $12.32 | $13.20 | 3,180,900 | — | — |
| 2023-07-28 | $12.38 | $13.26 | 2,676,000 | — | — |
| 2023-07-27 | $12.11 | $12.98 | 3,217,200 | — | — |
| 2023-07-26 | $12.43 | $13.32 | 2,698,300 | — | — |
| 2023-07-25 | $12.39 | $13.28 | 2,680,500 | — | — |
| 2023-07-24 | $12.35 | $13.23 | 3,267,300 | — | — |
| 2023-07-21 | $12.16 | $13.03 | 2,016,800 | — | — |
| 2023-07-20 | $12.18 | $13.05 | 2,576,700 | — | — |
| 2023-07-19 | $12.25 | $13.13 | 2,773,100 | — | — |
| 2023-07-18 | $12.04 | $12.90 | 3,276,100 | — | — |
| 2023-07-17 | $11.68 | $12.51 | 3,718,100 | — | — |
| 2023-07-14 | $11.54 | $12.36 | 1,563,300 | — | — |
| 2023-07-13 | $11.62 | $12.45 | 2,334,600 | — | — |
| 2023-07-12 | $11.40 | $12.21 | 2,728,500 | — | — |
| 2023-07-11 | $11.30 | $12.11 | 3,523,700 | — | — |
| 2023-07-10 | $11.31 | $12.12 | 1,985,400 | — | — |
| 2023-07-07 | $11.32 | $12.13 | 3,223,000 | — | — |
| 2023-07-06 | $11.09 | $11.88 | 2,909,700 | — | — |
| 2023-07-05 | $11.30 | $12.11 | 3,156,300 | — | — |
| 2023-07-03 | $11.58 | $12.41 | 1,195,800 | — | — |
| 2023-06-30 | $11.65 | $12.48 | 3,269,200 | — | — |
| 2023-06-29 | $11.54 | $12.36 | 2,606,700 | — | — |
| 2023-06-28 | $11.43 | $12.25 | 3,243,200 | — | — |
| 2023-06-27 | $11.21 | $12.01 | 5,068,200 | — | — |
| 2023-06-26 | $11.06 | $11.85 | 3,793,700 | — | — |
| 2023-06-23 | $11.02 | $11.81 | 10,767,800 | — | — |
| 2023-06-22 | $11.08 | $11.87 | 6,086,600 | — | — |
| 2023-06-21 | $11.30 | $12.11 | 3,187,800 | — | — |
| 2023-06-20 | $11.58 | $12.41 | 2,423,700 | — | — |
| 2023-06-16 | $11.55 | $12.38 | 3,237,800 | — | — |
| 2023-06-15 | $11.72 | $12.56 | 2,974,200 | — | — |
| 2023-06-14 | $11.44 | $12.26 | 3,413,500 | — | — |
| 2023-06-13 | $11.52 | $12.34 | 3,664,800 | — | — |
| 2023-06-12 | $11.37 | $12.18 | 2,785,900 | — | — |
| 2023-06-09 | $11.21 | $12.01 | 5,444,300 | — | — |
| 2023-06-08 | $11.63 | $12.46 | 5,286,700 | — | — |
| 2023-06-07 | $11.28 | $12.09 | 4,194,800 | — | — |
| 2023-06-06 | $10.96 | $11.74 | 4,706,600 | — | — |
| 2023-06-05 | $10.42 | $11.16 | 2,093,100 | — | — |
| 2023-06-02 | $10.36 | $11.10 | 3,766,500 | — | — |
| 2023-06-01 | $10.20 | $10.93 | 8,033,200 | — | — |
| 2023-05-31 | $10.25 | $10.98 | 4,806,500 | — | — |
| 2023-05-30 | $10.13 | $10.85 | 1,752,300 | — | — |
| 2023-05-26 | $9.99 | $10.70 | 2,105,100 | — | — |
| 2023-05-25 | $9.85 | $10.55 | 2,629,300 | — | — |
| 2023-05-24 | $9.96 | $10.67 | 2,278,500 | — | — |
| 2023-05-23 | $10.13 | $10.85 | 1,981,500 | — | — |
| 2023-05-22 | $10.22 | $10.95 | 2,134,600 | — | — |
| 2023-05-19 | $10.07 | $10.79 | 2,746,900 | — | — |
| 2023-05-18 | $10.00 | $10.71 | 2,476,300 | — | — |
| 2023-05-17 | $10.13 | $10.70 | 2,379,300 | — | — |
| 2023-05-16 | $9.98 | $10.55 | 2,062,400 | — | — |
| 2023-05-15 | $10.23 | $10.81 | 1,858,100 | — | — |
| 2023-05-12 | $10.13 | $10.70 | 1,740,700 | — | — |
| 2023-05-11 | $10.22 | $10.80 | 2,393,800 | — | — |
| 2023-05-10 | $10.13 | $10.70 | 2,905,200 | — | — |
| 2023-05-09 | $10.14 | $10.71 | 1,906,600 | — | — |
| 2023-05-08 | $10.29 | $10.87 | 3,394,500 | — | — |
| 2023-05-05 | $10.30 | $10.88 | 3,738,200 | — | — |
| 2023-05-04 | $9.94 | $10.50 | 8,660,800 | — | — |
| 2023-05-03 | $10.65 | $11.25 | 3,548,800 | — | — |
| 2023-05-02 | $10.73 | $11.34 | 3,324,800 | — | — |
| 2023-05-01 | $11.18 | $11.81 | 4,487,800 | — | — |
| 2023-04-28 | $11.26 | $11.90 | 2,783,600 | — | — |
| 2023-04-27 | $10.97 | $11.59 | 1,782,800 | — | — |
| 2023-04-26 | $10.60 | $11.20 | 2,114,500 | — | — |
| 2023-04-25 | $10.75 | $11.36 | 2,105,700 | — | — |
| 2023-04-24 | $11.03 | $11.66 | 2,672,000 | — | — |
| 2023-04-21 | $10.89 | $11.51 | 2,298,800 | — | — |
| 2023-04-20 | $11.08 | $11.71 | 2,496,800 | — | — |
| 2023-04-19 | $11.14 | $11.77 | 1,739,700 | — | — |
| 2023-04-18 | $11.00 | $11.62 | 1,802,400 | — | — |
| 2023-04-17 | $11.08 | $11.71 | 1,523,800 | — | — |
| 2023-04-14 | $10.79 | $11.40 | 2,703,200 | — | — |
| 2023-04-13 | $10.89 | $11.51 | 14,173,100 | — | — |
| 2023-04-12 | $10.71 | $11.32 | 3,626,100 | — | — |
| 2023-04-11 | $10.97 | $11.59 | 1,947,600 | — | — |
| 2023-04-10 | $10.81 | $11.42 | 1,382,500 | — | — |
| 2023-04-06 | $10.72 | $11.33 | 1,532,800 | — | — |
| 2023-04-05 | $10.51 | $11.11 | 3,340,600 | — | — |
| 2023-04-04 | $10.89 | $11.51 | 3,269,100 | — | — |
| 2023-04-03 | $11.00 | $11.62 | 3,126,200 | — | — |
| 2023-03-31 | $11.08 | $11.71 | 5,273,300 | — | — |
| 2023-03-30 | $11.01 | $11.63 | 2,122,900 | — | — |
| 2023-03-29 | $11.07 | $11.70 | 6,625,300 | — | — |
| 2023-03-28 | $11.06 | $11.69 | 2,603,500 | — | — |
| 2023-03-27 | $11.00 | $11.62 | 3,300,500 | — | — |
| 2023-03-24 | $11.00 | $11.62 | 2,956,800 | — | — |
| 2023-03-23 | $10.91 | $11.53 | 4,338,900 | — | — |
| 2023-03-22 | $10.72 | $11.33 | 5,148,000 | — | — |
| 2023-03-21 | $11.04 | $11.67 | 3,453,600 | — | — |
| 2023-03-20 | $10.25 | $10.83 | 2,613,900 | — | — |
| 2023-03-17 | $10.23 | $10.81 | 4,445,200 | — | — |
| 2023-03-16 | $10.45 | $11.04 | 5,002,700 | — | — |
| 2023-03-15 | $10.12 | $10.69 | 4,073,300 | — | — |
| 2023-03-14 | $10.28 | $10.86 | 4,326,400 | — | — |
| 2023-03-13 | $10.13 | $10.70 | 8,737,500 | — | — |
| 2023-03-10 | $10.64 | $11.24 | 12,287,700 | — | — |
| 2023-03-09 | $11.83 | $12.50 | 2,586,900 | — | — |
| 2023-03-08 | $12.31 | $13.01 | 3,118,400 | — | — |
| 2023-03-07 | $12.19 | $12.88 | 3,525,400 | — | — |
| 2023-03-06 | $12.50 | $13.21 | 3,881,000 | — | — |
| 2023-03-03 | $12.60 | $13.31 | 5,544,700 | — | — |
| 2023-03-02 | $12.25 | $12.94 | 4,108,600 | — | — |
| 2023-03-01 | $12.40 | $13.10 | 5,572,900 | — | — |
| 2023-02-28 | $12.34 | $13.04 | 6,729,000 | — | — |
| 2023-02-27 | $12.31 | $13.01 | 4,040,400 | — | — |
| 2023-02-24 | $12.41 | $13.11 | 4,683,000 | — | — |
| 2023-02-23 | $12.66 | $13.38 | 3,542,200 | — | — |
| 2023-02-22 | $12.75 | $13.34 | 2,796,400 | — | — |
| 2023-02-21 | $12.73 | $13.31 | 4,159,500 | — | — |
| 2023-02-17 | $13.52 | $14.14 | 3,510,600 | — | — |
| 2023-02-16 | $13.67 | $14.30 | 3,543,200 | — | — |
| 2023-02-15 | $13.78 | $14.41 | 4,810,800 | — | — |
| 2023-02-14 | $13.35 | $13.96 | 5,130,400 | — | — |
| 2023-02-13 | $12.88 | $13.47 | 4,363,900 | — | — |
| 2023-02-10 | $12.82 | $13.41 | 4,556,600 | — | — |
| 2023-02-09 | $13.14 | $13.74 | 5,190,900 | — | — |
| 2023-02-08 | $13.44 | $14.06 | 5,100,400 | — | — |
| 2023-02-07 | $13.34 | $13.95 | 3,028,800 | — | — |
| 2023-02-06 | $12.94 | $13.53 | 2,609,400 | — | — |
| 2023-02-03 | $13.04 | $13.64 | 4,409,100 | — | — |
| 2023-02-02 | $13.10 | $13.70 | 5,546,600 | — | — |
| 2023-02-01 | $12.92 | $13.51 | 1,993,000 | — | — |
| 2023-01-31 | $12.58 | $13.16 | 2,624,300 | — | — |
| 2023-01-30 | $12.26 | $12.82 | 3,171,500 | — | — |
| 2023-01-27 | $12.61 | $13.19 | 3,108,100 | — | — |
| 2023-01-26 | $12.57 | $13.15 | 2,140,000 | — | — |
| 2023-01-25 | $12.40 | $12.97 | 2,021,500 | — | — |
| 2023-01-24 | $12.51 | $13.08 | 1,736,500 | — | — |
| 2023-01-23 | $12.52 | $13.09 | 2,443,400 | — | — |
| 2023-01-20 | $12.49 | $13.06 | 1,623,500 | — | — |
| 2023-01-19 | $12.12 | $12.68 | 4,147,100 | — | — |
| 2023-01-18 | $12.54 | $13.12 | 2,787,100 | — | — |
| 2023-01-17 | $12.54 | $13.12 | 2,662,300 | — | — |
| 2023-01-13 | $12.38 | $12.95 | 2,309,700 | — | — |
| 2023-01-12 | $12.37 | $12.94 | 3,610,800 | — | — |
| 2023-01-11 | $12.01 | $12.56 | 4,446,000 | — | — |
| 2023-01-10 | $11.57 | $12.10 | 2,398,700 | — | — |
| 2023-01-09 | $11.28 | $11.80 | 4,343,200 | — | — |
| 2023-01-06 | $10.67 | $11.16 | 2,517,000 | — | — |
| 2023-01-05 | $10.35 | $10.82 | 3,054,500 | — | — |
| 2023-01-04 | $10.42 | $10.90 | 2,162,600 | — | — |
| 2023-01-03 | $10.09 | $10.55 | 4,288,600 | — | — |