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
- 2016-04-15 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 | $13.60 | $14.11 | 9,945,100 | — | — |
| 2023-12-28 | $13.57 | $14.08 | 7,501,200 | — | — |
| 2023-12-27 | $13.91 | $14.43 | 6,958,600 | — | — |
| 2023-12-26 | $13.92 | $14.44 | 8,217,900 | — | — |
| 2023-12-22 | $13.52 | $14.03 | 7,780,300 | — | — |
| 2023-12-21 | $13.47 | $13.98 | 19,616,300 | — | — |
| 2023-12-20 | $13.20 | $13.70 | 11,014,300 | — | — |
| 2023-12-19 | $13.35 | $13.85 | 26,234,900 | — | — |
| 2023-12-18 | $13.44 | $13.94 | 7,848,700 | — | — |
| 2023-12-15 | $13.32 | $13.82 | 17,026,800 | — | — |
| 2023-12-14 | $13.36 | $13.86 | 11,794,500 | — | — |
| 2023-12-13 | $13.04 | $13.53 | 7,834,900 | — | — |
| 2023-12-12 | $12.60 | $13.07 | 6,996,200 | — | — |
| 2023-12-11 | $12.91 | $13.39 | 7,907,900 | — | — |
| 2023-12-08 | $12.95 | $13.44 | 9,438,800 | — | — |
| 2023-12-07 | $12.71 | $13.19 | 18,369,000 | — | — |
| 2023-12-06 | $12.52 | $12.99 | 8,011,900 | — | — |
| 2023-12-05 | $12.90 | $13.38 | 11,280,100 | — | — |
| 2023-12-04 | $13.07 | $13.56 | 7,754,100 | — | — |
| 2023-12-01 | $13.24 | $13.74 | 6,407,300 | — | — |
| 2023-11-30 | $13.14 | $13.63 | 6,010,200 | — | — |
| 2023-11-29 | $12.98 | $13.47 | 5,156,000 | — | — |
| 2023-11-28 | $12.96 | $13.45 | 4,714,900 | — | — |
| 2023-11-27 | $12.95 | $13.44 | 5,190,900 | — | — |
| 2023-11-24 | $13.14 | $13.63 | 1,823,900 | — | — |
| 2023-11-22 | $13.08 | $13.57 | 5,675,000 | — | — |
| 2023-11-21 | $13.23 | $13.73 | 3,992,500 | — | — |
| 2023-11-20 | $13.31 | $13.81 | 4,482,100 | — | — |
| 2023-11-17 | $13.26 | $13.76 | 7,152,600 | — | — |
| 2023-11-16 | $12.90 | $13.26 | 11,328,400 | — | — |
| 2023-11-15 | $13.36 | $13.73 | 6,128,400 | — | — |
| 2023-11-14 | $13.55 | $13.93 | 7,801,400 | — | — |
| 2023-11-13 | $13.36 | $13.73 | 7,849,300 | — | — |
| 2023-11-10 | $13.27 | $13.64 | 6,665,700 | — | — |
| 2023-11-09 | $12.96 | $13.32 | 10,669,100 | — | — |
| 2023-11-08 | $13.19 | $13.56 | 11,199,300 | — | — |
| 2023-11-07 | $13.64 | $14.02 | 17,643,100 | — | — |
| 2023-11-06 | $14.19 | $14.59 | 10,952,900 | — | — |
| 2023-11-03 | $14.84 | $15.25 | 7,529,300 | — | — |
| 2023-11-02 | $14.91 | $15.33 | 7,605,700 | — | — |
| 2023-11-01 | $14.33 | $14.73 | 11,144,600 | — | — |
| 2023-10-31 | $14.57 | $14.98 | 35,201,600 | — | — |
| 2023-10-30 | $14.48 | $14.88 | 6,397,300 | — | — |
| 2023-10-27 | $14.64 | $15.05 | 7,384,800 | — | — |
| 2023-10-26 | $14.77 | $15.18 | 6,937,900 | — | — |
| 2023-10-25 | $14.96 | $15.38 | 7,096,900 | — | — |
| 2023-10-24 | $14.89 | $15.30 | 7,517,400 | — | — |
| 2023-10-23 | $14.85 | $15.26 | 7,758,100 | — | — |
| 2023-10-20 | $15.05 | $15.47 | 8,096,000 | — | — |
| 2023-10-19 | $15.46 | $15.89 | 9,884,700 | — | — |
| 2023-10-18 | $15.24 | $15.66 | 6,731,800 | — | — |
| 2023-10-17 | $15.16 | $15.58 | 7,525,100 | — | — |
| 2023-10-16 | $15.03 | $15.45 | 6,893,800 | — | — |
| 2023-10-13 | $14.83 | $15.24 | 9,633,500 | — | — |
| 2023-10-12 | $14.04 | $14.43 | 9,344,400 | — | — |
| 2023-10-11 | $14.07 | $14.46 | 6,949,500 | — | — |
| 2023-10-10 | $13.91 | $14.30 | 5,608,300 | — | — |
| 2023-10-09 | $14.03 | $14.42 | 8,966,000 | — | — |
| 2023-10-06 | $13.22 | $13.59 | 10,430,700 | — | — |
| 2023-10-05 | $12.62 | $12.97 | 8,922,300 | — | — |
| 2023-10-04 | $12.60 | $12.95 | 12,374,600 | — | — |
| 2023-10-03 | $13.44 | $13.81 | 12,458,700 | — | — |
| 2023-10-02 | $13.45 | $13.82 | 8,742,800 | — | — |
| 2023-09-29 | $13.96 | $14.35 | 7,958,600 | — | — |
| 2023-09-28 | $14.07 | $14.46 | 8,229,300 | — | — |
| 2023-09-27 | $14.01 | $14.40 | 11,369,400 | — | — |
| 2023-09-26 | $13.46 | $13.84 | 9,969,600 | — | — |
| 2023-09-25 | $13.57 | $13.95 | 9,370,800 | — | — |
| 2023-09-22 | $13.14 | $13.51 | 12,567,900 | — | — |
| 2023-09-21 | $13.29 | $13.66 | 18,524,600 | — | — |
| 2023-09-20 | $13.18 | $13.55 | 25,847,300 | — | — |
| 2023-09-19 | $13.43 | $13.80 | 6,783,100 | — | — |
| 2023-09-18 | $13.55 | $13.93 | 9,413,200 | — | — |
| 2023-09-15 | $13.69 | $14.07 | 47,108,300 | — | — |
| 2023-09-14 | $13.81 | $14.19 | 7,781,800 | — | — |
| 2023-09-13 | $14.03 | $14.42 | 7,214,800 | — | — |
| 2023-09-12 | $14.34 | $14.74 | 8,052,100 | — | — |
| 2023-09-11 | $14.01 | $14.40 | 9,614,100 | — | — |
| 2023-09-08 | $14.31 | $14.71 | 7,097,200 | — | — |
| 2023-09-07 | $14.17 | $14.56 | 8,562,500 | — | — |
| 2023-09-06 | $14.49 | $14.89 | 9,070,900 | — | — |
| 2023-09-05 | $14.62 | $15.03 | 13,832,300 | — | — |
| 2023-09-01 | $14.43 | $14.83 | 5,627,100 | — | — |
| 2023-08-31 | $14.18 | $14.58 | 6,462,100 | — | — |
| 2023-08-30 | $14.00 | $14.39 | 6,527,100 | — | — |
| 2023-08-29 | $13.75 | $14.13 | 6,036,000 | — | — |
| 2023-08-28 | $13.63 | $14.01 | 5,627,100 | — | — |
| 2023-08-25 | $13.41 | $13.78 | 5,522,400 | — | — |
| 2023-08-24 | $13.20 | $13.57 | 5,991,800 | — | — |
| 2023-08-23 | $13.38 | $13.75 | 9,137,500 | — | — |
| 2023-08-22 | $13.43 | $13.80 | 17,657,700 | — | — |
| 2023-08-21 | $13.18 | $13.55 | 28,830,600 | — | — |
| 2023-08-18 | $12.89 | $13.25 | 6,169,000 | — | — |
| 2023-08-17 | $12.55 | $12.90 | 7,802,100 | — | — |
| 2023-08-16 | $12.23 | $12.57 | 4,747,000 | — | — |
| 2023-08-15 | $12.16 | $12.50 | 4,579,900 | — | — |
| 2023-08-14 | $12.37 | $12.71 | 4,820,600 | — | — |
| 2023-08-11 | $12.44 | $12.68 | 7,076,800 | — | — |
| 2023-08-10 | $12.16 | $12.40 | 5,843,700 | — | — |
| 2023-08-09 | $12.29 | $12.53 | 5,797,400 | — | — |
| 2023-08-08 | $12.28 | $12.52 | 7,823,200 | — | — |
| 2023-08-07 | $12.09 | $12.33 | 6,963,800 | — | — |
| 2023-08-04 | $12.00 | $12.24 | 9,428,700 | — | — |
| 2023-08-03 | $11.59 | $11.82 | 11,233,000 | — | — |
| 2023-08-02 | $11.56 | $11.79 | 8,905,000 | — | — |
| 2023-08-01 | $11.66 | $11.89 | 5,474,000 | — | — |
| 2023-07-31 | $11.69 | $11.92 | 6,787,300 | — | — |
| 2023-07-28 | $11.35 | $11.57 | 5,227,500 | — | — |
| 2023-07-27 | $10.97 | $11.19 | 5,602,900 | — | — |
| 2023-07-26 | $11.19 | $11.41 | 7,610,300 | — | — |
| 2023-07-25 | $11.37 | $11.59 | 5,037,400 | — | — |
| 2023-07-24 | $11.34 | $11.56 | 8,354,800 | — | — |
| 2023-07-21 | $11.25 | $11.47 | 3,486,700 | — | — |
| 2023-07-20 | $11.18 | $11.40 | 4,613,900 | — | — |
| 2023-07-19 | $11.13 | $11.35 | 8,848,500 | — | — |
| 2023-07-18 | $11.02 | $11.24 | 7,636,100 | — | — |
| 2023-07-17 | $10.66 | $10.87 | 7,552,900 | — | — |
| 2023-07-14 | $10.74 | $10.95 | 8,361,600 | — | — |
| 2023-07-13 | $11.48 | $11.71 | 11,617,500 | — | — |
| 2023-07-12 | $11.45 | $11.67 | 4,794,200 | — | — |
| 2023-07-11 | $11.42 | $11.64 | 6,276,100 | — | — |
| 2023-07-10 | $11.06 | $11.28 | 4,566,400 | — | — |
| 2023-07-07 | $10.93 | $11.14 | 5,701,500 | — | — |
| 2023-07-06 | $10.56 | $10.77 | 5,222,800 | — | — |
| 2023-07-05 | $10.82 | $11.03 | 6,271,100 | — | — |
| 2023-07-03 | $10.87 | $11.08 | 3,158,000 | — | — |
| 2023-06-30 | $10.96 | $11.17 | 8,269,800 | — | — |
| 2023-06-29 | $10.92 | $11.13 | 5,326,700 | — | — |
| 2023-06-28 | $10.76 | $10.97 | 9,873,200 | — | — |
| 2023-06-27 | $10.48 | $10.69 | 8,006,300 | — | — |
| 2023-06-26 | $10.51 | $10.72 | 6,952,500 | — | — |
| 2023-06-23 | $10.29 | $10.49 | 12,144,300 | — | — |
| 2023-06-22 | $10.18 | $10.38 | 5,647,100 | — | — |
| 2023-06-21 | $10.48 | $10.69 | 7,082,800 | — | — |
| 2023-06-20 | $10.00 | $10.20 | 7,971,000 | — | — |
| 2023-06-16 | $10.50 | $10.71 | 9,657,400 | — | — |
| 2023-06-15 | $10.44 | $10.64 | 7,218,100 | — | — |
| 2023-06-14 | $10.07 | $10.27 | 5,468,600 | — | — |
| 2023-06-13 | $10.31 | $10.51 | 4,671,100 | — | — |
| 2023-06-12 | $10.10 | $10.30 | 5,302,600 | — | — |
| 2023-06-09 | $10.37 | $10.57 | 4,678,700 | — | — |
| 2023-06-08 | $10.46 | $10.67 | 8,031,400 | — | — |
| 2023-06-07 | $10.57 | $10.78 | 11,693,300 | — | — |
| 2023-06-06 | $10.03 | $10.23 | 7,323,200 | — | — |
| 2023-06-05 | $9.77 | $9.96 | 5,507,800 | — | — |
| 2023-06-02 | $9.85 | $10.04 | 6,438,500 | — | — |
| 2023-06-01 | $9.44 | $9.63 | 3,845,900 | — | — |
| 2023-05-31 | $9.33 | $9.51 | 6,745,300 | — | — |
| 2023-05-30 | $9.37 | $9.55 | 5,057,400 | — | — |
| 2023-05-26 | $9.66 | $9.85 | 5,880,800 | — | — |
| 2023-05-25 | $9.48 | $9.67 | 7,218,400 | — | — |
| 2023-05-24 | $10.02 | $10.22 | 6,039,400 | — | — |
| 2023-05-23 | $9.83 | $10.02 | 6,884,900 | — | — |
| 2023-05-22 | $10.07 | $10.27 | 12,391,400 | — | — |
| 2023-05-19 | $9.61 | $9.80 | 8,238,800 | — | — |
| 2023-05-18 | $9.29 | $9.47 | 6,965,300 | — | — |
| 2023-05-17 | $9.13 | $9.31 | 6,717,600 | — | — |
| 2023-05-16 | $9.07 | $9.25 | 4,735,500 | — | — |
| 2023-05-15 | $9.40 | $9.58 | 5,790,800 | — | — |
| 2023-05-12 | $9.49 | $9.57 | 4,643,500 | — | — |
| 2023-05-11 | $9.30 | $9.38 | 5,658,200 | — | — |
| 2023-05-10 | $9.48 | $9.56 | 6,775,000 | — | — |
| 2023-05-09 | $9.48 | $9.56 | 11,963,200 | — | — |
| 2023-05-08 | $10.19 | $10.28 | 8,154,500 | — | — |
| 2023-05-05 | $10.19 | $10.28 | 5,663,900 | — | — |
| 2023-05-04 | $9.74 | $9.83 | 5,303,600 | — | — |
| 2023-05-03 | $9.65 | $9.74 | 5,311,700 | — | — |
| 2023-05-02 | $9.88 | $9.97 | 7,537,600 | — | — |
| 2023-05-01 | $10.43 | $10.52 | 3,995,200 | — | — |
| 2023-04-28 | $10.45 | $10.54 | 6,303,500 | — | — |
| 2023-04-27 | $10.08 | $10.17 | 4,862,400 | — | — |
| 2023-04-26 | $9.85 | $9.94 | 4,396,100 | — | — |
| 2023-04-25 | $10.09 | $10.18 | 5,417,900 | — | — |
| 2023-04-24 | $10.61 | $10.70 | 3,768,900 | — | — |
| 2023-04-21 | $10.43 | $10.52 | 4,836,900 | — | — |
| 2023-04-20 | $10.46 | $10.55 | 5,241,300 | — | — |
| 2023-04-19 | $10.78 | $10.88 | 4,711,000 | — | — |
| 2023-04-18 | $10.89 | $10.99 | 5,477,000 | — | — |
| 2023-04-17 | $10.94 | $11.04 | 8,343,200 | — | — |
| 2023-04-14 | $11.23 | $11.33 | 4,300,000 | — | — |
| 2023-04-13 | $11.30 | $11.40 | 4,534,500 | — | — |
| 2023-04-12 | $11.26 | $11.36 | 4,296,600 | — | — |
| 2023-04-11 | $11.31 | $11.41 | 4,901,800 | — | — |
| 2023-04-10 | $11.14 | $11.24 | 6,018,100 | — | — |
| 2023-04-06 | $10.95 | $11.05 | 3,957,300 | — | — |
| 2023-04-05 | $11.14 | $11.24 | 4,322,400 | — | — |
| 2023-04-04 | $11.03 | $11.13 | 6,403,000 | — | — |
| 2023-04-03 | $11.54 | $11.64 | 11,426,000 | — | — |
| 2023-03-31 | $10.50 | $10.59 | 6,697,500 | — | — |
| 2023-03-30 | $10.29 | $10.38 | 4,092,100 | — | — |
| 2023-03-29 | $10.23 | $10.32 | 4,686,000 | — | — |
| 2023-03-28 | $9.93 | $10.02 | 7,046,000 | — | — |
| 2023-03-27 | $9.90 | $9.99 | 5,730,700 | — | — |
| 2023-03-24 | $9.59 | $9.67 | 6,418,900 | — | — |
| 2023-03-23 | $9.48 | $9.56 | 5,037,700 | — | — |
| 2023-03-22 | $9.77 | $9.86 | 5,541,900 | — | — |
| 2023-03-21 | $10.11 | $10.20 | 7,512,200 | — | — |
| 2023-03-20 | $9.55 | $9.63 | 6,749,600 | — | — |
| 2023-03-17 | $9.34 | $9.42 | 17,008,800 | — | — |
| 2023-03-16 | $9.69 | $9.78 | 9,322,900 | — | — |
| 2023-03-15 | $9.39 | $9.47 | 14,037,000 | — | — |
| 2023-03-14 | $10.34 | $10.43 | 9,003,900 | — | — |
| 2023-03-13 | $10.25 | $10.34 | 11,498,600 | — | — |
| 2023-03-10 | $10.74 | $10.84 | 14,437,300 | — | — |
| 2023-03-09 | $10.96 | $11.06 | 8,437,400 | — | — |
| 2023-03-08 | $11.16 | $11.26 | 27,871,500 | — | — |
| 2023-03-07 | $11.68 | $11.78 | 7,187,000 | — | — |
| 2023-03-06 | $11.76 | $11.86 | 5,744,000 | — | — |
| 2023-03-03 | $11.86 | $11.91 | 8,994,000 | — | — |
| 2023-03-02 | $11.91 | $11.96 | 8,740,700 | — | — |
| 2023-03-01 | $11.14 | $11.19 | 10,166,200 | — | — |
| 2023-02-28 | $10.81 | $10.86 | 9,182,500 | — | — |
| 2023-02-27 | $11.17 | $11.22 | 8,963,900 | — | — |
| 2023-02-24 | $11.00 | $11.05 | 10,097,300 | — | — |
| 2023-02-23 | $10.57 | $10.62 | 15,445,300 | — | — |
| 2023-02-22 | $9.16 | $9.20 | 7,521,500 | — | — |
| 2023-02-21 | $9.32 | $9.36 | 6,535,600 | — | — |
| 2023-02-17 | $9.75 | $9.79 | 7,921,800 | — | — |
| 2023-02-16 | $10.31 | $10.36 | 4,495,000 | — | — |
| 2023-02-15 | $10.49 | $10.54 | 5,568,800 | — | — |
| 2023-02-14 | $10.70 | $10.75 | 3,914,600 | — | — |
| 2023-02-13 | $10.52 | $10.57 | 4,674,500 | — | — |
| 2023-02-10 | $10.52 | $10.57 | 5,751,600 | — | — |
| 2023-02-09 | $9.93 | $9.98 | 6,090,300 | — | — |
| 2023-02-08 | $10.39 | $10.44 | 8,748,000 | — | — |
| 2023-02-07 | $10.30 | $10.35 | 6,487,200 | — | — |
| 2023-02-06 | $9.81 | $9.86 | 6,508,000 | — | — |
| 2023-02-03 | $10.19 | $10.24 | 6,350,400 | — | — |
| 2023-02-02 | $10.23 | $10.28 | 6,714,900 | — | — |
| 2023-02-01 | $10.64 | $10.69 | 9,259,000 | — | — |
| 2023-01-31 | $10.87 | $10.92 | 8,107,300 | — | — |
| 2023-01-30 | $10.21 | $10.26 | 7,090,000 | — | — |
| 2023-01-27 | $10.81 | $10.86 | 7,947,200 | — | — |
| 2023-01-26 | $11.00 | $11.05 | 9,187,200 | — | — |
| 2023-01-25 | $10.58 | $10.63 | 6,933,800 | — | — |
| 2023-01-24 | $10.47 | $10.52 | 7,955,800 | — | — |
| 2023-01-23 | $10.71 | $10.76 | 7,020,800 | — | — |
| 2023-01-20 | $10.54 | $10.59 | 3,998,000 | — | — |
| 2023-01-19 | $10.48 | $10.53 | 6,065,300 | — | — |
| 2023-01-18 | $10.12 | $10.17 | 7,361,600 | — | — |
| 2023-01-17 | $10.10 | $10.15 | 4,525,000 | — | — |
| 2023-01-13 | $10.02 | $10.07 | 7,172,400 | — | — |
| 2023-01-12 | $9.71 | $9.75 | 6,192,000 | — | — |
| 2023-01-11 | $9.23 | $9.27 | 5,694,900 | — | — |
| 2023-01-10 | $9.04 | $9.08 | 5,133,700 | — | — |
| 2023-01-09 | $8.97 | $9.01 | 11,806,200 | — | — |
| 2023-01-06 | $8.84 | $8.88 | 4,946,700 | — | — |
| 2023-01-05 | $8.54 | $8.58 | 4,415,600 | — | — |
| 2023-01-04 | $8.65 | $8.69 | 5,691,700 | — | — |
| 2023-01-03 | $8.71 | $8.75 | 8,878,700 | — | — |