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
- 2016-03-31 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 | $15.47 | $17.35 | 58,700,400 | — | — |
| 2023-12-28 | $17.60 | $19.74 | 45,018,800 | — | — |
| 2023-12-27 | $18.62 | $20.88 | 43,092,600 | — | — |
| 2023-12-26 | $17.35 | $19.46 | 30,645,300 | — | — |
| 2023-12-22 | $17.78 | $19.94 | 45,554,800 | — | — |
| 2023-12-21 | $16.75 | $18.78 | 30,398,700 | — | — |
| 2023-12-20 | $16.45 | $18.45 | 45,023,500 | — | — |
| 2023-12-19 | $16.68 | $18.70 | 43,752,200 | — | — |
| 2023-12-18 | $16.40 | $18.39 | 33,815,600 | — | — |
| 2023-12-15 | $15.63 | $17.53 | 26,005,500 | — | — |
| 2023-12-14 | $15.75 | $17.66 | 30,588,000 | — | — |
| 2023-12-13 | $15.24 | $17.09 | 33,196,900 | — | — |
| 2023-12-12 | $14.07 | $15.77 | 16,558,600 | — | — |
| 2023-12-11 | $14.02 | $15.72 | 31,166,900 | — | — |
| 2023-12-08 | $15.83 | $17.75 | 31,412,700 | — | — |
| 2023-12-07 | $14.88 | $16.69 | 22,045,600 | — | — |
| 2023-12-06 | $14.76 | $16.55 | 34,912,400 | — | — |
| 2023-12-05 | $15.14 | $16.98 | 46,782,600 | — | — |
| 2023-12-04 | $15.00 | $16.82 | 45,641,100 | — | — |
| 2023-12-01 | $13.77 | $15.44 | 32,026,700 | — | — |
| 2023-11-30 | $12.55 | $14.07 | 16,717,000 | — | — |
| 2023-11-29 | $13.00 | $14.58 | 25,277,500 | — | — |
| 2023-11-28 | $12.86 | $14.42 | 33,551,000 | — | — |
| 2023-11-27 | $11.82 | $13.25 | 18,481,200 | — | — |
| 2023-11-24 | $12.02 | $13.48 | 18,308,800 | — | — |
| 2023-11-22 | $11.60 | $13.01 | 20,774,500 | — | — |
| 2023-11-21 | $11.17 | $12.53 | 19,169,700 | — | — |
| 2023-11-20 | $11.32 | $12.69 | 25,617,600 | — | — |
| 2023-11-17 | $10.48 | $11.75 | 16,492,500 | — | — |
| 2023-11-16 | $10.16 | $11.39 | 20,282,700 | — | — |
| 2023-11-15 | $10.68 | $11.98 | 31,966,600 | — | — |
| 2023-11-14 | $9.73 | $10.91 | 22,081,300 | — | — |
| 2023-11-13 | $9.79 | $10.98 | 18,073,300 | — | — |
| 2023-11-10 | $10.36 | $11.62 | 25,662,200 | — | — |
| 2023-11-09 | $10.21 | $11.45 | 53,622,500 | — | — |
| 2023-11-08 | $10.28 | $11.53 | 22,190,800 | — | — |
| 2023-11-07 | $11.07 | $12.41 | 20,864,900 | — | — |
| 2023-11-06 | $11.01 | $12.35 | 21,872,300 | — | — |
| 2023-11-03 | $11.39 | $12.77 | 27,466,900 | — | — |
| 2023-11-02 | $11.30 | $12.67 | 28,604,100 | — | — |
| 2023-11-01 | $10.21 | $11.45 | 24,654,600 | — | — |
| 2023-10-31 | $9.78 | $10.97 | 14,947,700 | — | — |
| 2023-10-30 | $9.61 | $10.78 | 18,914,900 | — | — |
| 2023-10-27 | $9.54 | $10.70 | 16,637,300 | — | — |
| 2023-10-26 | $9.79 | $10.98 | 24,072,400 | — | — |
| 2023-10-25 | $10.56 | $11.84 | 37,323,800 | — | — |
| 2023-10-24 | $10.67 | $11.96 | 51,057,500 | — | — |
| 2023-10-23 | $9.67 | $10.84 | 38,368,300 | — | — |
| 2023-10-20 | $8.87 | $9.95 | 20,312,900 | — | — |
| 2023-10-19 | $8.82 | $9.89 | 16,767,600 | — | — |
| 2023-10-18 | $8.84 | $9.91 | 20,475,400 | — | — |
| 2023-10-17 | $9.67 | $10.84 | 18,436,800 | — | — |
| 2023-10-16 | $9.42 | $10.56 | 36,847,900 | — | — |
| 2023-10-13 | $9.15 | $10.26 | 10,907,600 | — | — |
| 2023-10-12 | $9.20 | $10.32 | 8,765,900 | — | — |
| 2023-10-11 | $9.41 | $10.55 | 16,483,300 | — | — |
| 2023-10-10 | $10.16 | $11.39 | 16,776,900 | — | — |
| 2023-10-09 | $10.17 | $11.40 | 16,244,800 | — | — |
| 2023-10-06 | $9.92 | $11.12 | 19,746,400 | — | — |
| 2023-10-05 | $9.01 | $10.10 | 15,207,000 | — | — |
| 2023-10-04 | $9.07 | $10.17 | 16,082,200 | — | — |
| 2023-10-03 | $8.78 | $9.85 | 19,688,400 | — | — |
| 2023-10-02 | $9.88 | $11.08 | 32,634,600 | — | — |
| 2023-09-29 | $9.33 | $10.46 | 14,715,100 | — | — |
| 2023-09-28 | $9.43 | $10.57 | 22,547,900 | — | — |
| 2023-09-27 | $9.02 | $10.11 | 15,833,100 | — | — |
| 2023-09-26 | $9.06 | $10.16 | 9,306,300 | — | — |
| 2023-09-25 | $9.26 | $10.38 | 15,217,300 | — | — |
| 2023-09-22 | $9.24 | $10.36 | 10,148,700 | — | — |
| 2023-09-21 | $9.58 | $10.74 | 15,842,100 | — | — |
| 2023-09-20 | $10.02 | $11.24 | 16,446,300 | — | — |
| 2023-09-19 | $10.44 | $11.71 | 19,097,400 | — | — |
| 2023-09-18 | $10.93 | $12.26 | 22,987,200 | — | — |
| 2023-09-15 | $10.77 | $12.08 | 12,896,300 | — | — |
| 2023-09-14 | $10.97 | $12.30 | 20,371,900 | — | — |
| 2023-09-13 | $10.28 | $11.53 | 13,919,300 | — | — |
| 2023-09-12 | $10.54 | $11.82 | 20,067,300 | — | — |
| 2023-09-11 | $10.14 | $11.37 | 16,638,000 | — | — |
| 2023-09-08 | $10.95 | $12.28 | 17,076,400 | — | — |
| 2023-09-07 | $11.38 | $12.76 | 12,779,500 | — | — |
| 2023-09-06 | $11.24 | $12.60 | 17,992,400 | — | — |
| 2023-09-05 | $10.98 | $12.31 | 9,992,700 | — | — |
| 2023-09-01 | $11.04 | $12.38 | 15,521,100 | — | — |
| 2023-08-31 | $11.35 | $12.73 | 18,926,600 | — | — |
| 2023-08-30 | $12.05 | $13.51 | 22,609,100 | — | — |
| 2023-08-29 | $12.30 | $13.79 | 42,040,200 | — | — |
| 2023-08-28 | $10.49 | $11.76 | 10,020,400 | — | — |
| 2023-08-25 | $10.37 | $11.63 | 12,118,600 | — | — |
| 2023-08-24 | $10.36 | $11.62 | 12,899,000 | — | — |
| 2023-08-23 | $11.12 | $12.47 | 19,862,900 | — | — |
| 2023-08-22 | $10.55 | $11.83 | 13,037,100 | — | — |
| 2023-08-21 | $10.73 | $12.03 | 18,294,600 | — | — |
| 2023-08-18 | $11.07 | $12.41 | 20,167,800 | — | — |
| 2023-08-17 | $11.71 | $13.13 | 23,752,300 | — | — |
| 2023-08-16 | $13.10 | $14.69 | 18,877,700 | — | — |
| 2023-08-15 | $13.70 | $15.36 | 16,152,200 | — | — |
| 2023-08-14 | $14.66 | $16.44 | 17,366,800 | — | — |
| 2023-08-11 | $15.23 | $17.08 | 17,890,000 | — | — |
| 2023-08-10 | $15.00 | $16.82 | 19,010,300 | — | — |
| 2023-08-09 | $16.34 | $18.32 | 18,385,500 | — | — |
| 2023-08-08 | $17.09 | $19.17 | 19,345,400 | — | — |
| 2023-08-07 | $16.32 | $18.30 | 17,455,500 | — | — |
| 2023-08-04 | $17.11 | $19.19 | 15,409,100 | — | — |
| 2023-08-03 | $17.81 | $19.97 | 18,980,600 | — | — |
| 2023-08-02 | $17.97 | $20.15 | 22,880,200 | — | — |
| 2023-08-01 | $18.23 | $20.44 | 19,757,500 | — | — |
| 2023-07-31 | $18.52 | $20.77 | 18,068,200 | — | — |
| 2023-07-28 | $18.38 | $20.61 | 16,691,700 | — | — |
| 2023-07-27 | $17.60 | $19.74 | 17,258,100 | — | — |
| 2023-07-26 | $18.45 | $20.69 | 16,412,300 | — | — |
| 2023-07-25 | $17.95 | $20.13 | 18,941,000 | — | — |
| 2023-07-24 | $17.43 | $19.55 | 19,214,700 | — | — |
| 2023-07-21 | $18.38 | $20.61 | 22,605,500 | — | — |
| 2023-07-20 | $18.47 | $20.71 | 23,803,300 | — | — |
| 2023-07-19 | $18.93 | $21.23 | 25,966,700 | — | — |
| 2023-07-18 | $18.28 | $20.50 | 20,885,900 | — | — |
| 2023-07-17 | $18.48 | $20.72 | 31,227,800 | — | — |
| 2023-07-14 | $19.12 | $21.44 | 39,091,200 | — | — |
| 2023-07-13 | $20.29 | $22.75 | 53,242,000 | — | — |
| 2023-07-12 | $17.65 | $19.79 | 40,610,100 | — | — |
| 2023-07-11 | $17.51 | $19.64 | 35,291,300 | — | — |
| 2023-07-10 | $16.86 | $18.91 | 34,873,100 | — | — |
| 2023-07-07 | $15.48 | $17.36 | 41,207,300 | — | — |
| 2023-07-06 | $13.54 | $15.18 | 23,790,800 | — | — |
| 2023-07-05 | $13.59 | $15.24 | 28,389,700 | — | — |
| 2023-07-03 | $13.35 | $14.97 | 29,313,400 | — | — |
| 2023-06-30 | $11.82 | $13.25 | 30,171,100 | — | — |
| 2023-06-29 | $11.66 | $13.08 | 21,510,800 | — | — |
| 2023-06-28 | $11.54 | $12.94 | 16,753,300 | — | — |
| 2023-06-27 | $11.65 | $13.06 | 25,685,600 | — | — |
| 2023-06-26 | $10.77 | $12.08 | 22,037,400 | — | — |
| 2023-06-23 | $11.60 | $13.01 | 29,671,900 | — | — |
| 2023-06-22 | $11.24 | $12.60 | 20,888,300 | — | — |
| 2023-06-21 | $11.68 | $13.10 | 34,973,600 | — | — |
| 2023-06-20 | $11.25 | $12.62 | 27,317,200 | — | — |
| 2023-06-16 | $10.40 | $11.66 | 18,679,700 | — | — |
| 2023-06-15 | $9.97 | $11.18 | 15,436,200 | — | — |
| 2023-06-14 | $10.15 | $11.38 | 12,934,300 | — | — |
| 2023-06-13 | $10.26 | $11.51 | 10,967,800 | — | — |
| 2023-06-12 | $10.24 | $11.48 | 10,136,600 | — | — |
| 2023-06-09 | $10.33 | $11.58 | 9,154,100 | — | — |
| 2023-06-08 | $10.55 | $11.83 | 11,197,900 | — | — |
| 2023-06-07 | $10.43 | $11.70 | 19,520,700 | — | — |
| 2023-06-06 | $10.90 | $12.22 | 26,503,000 | — | — |
| 2023-06-05 | $10.68 | $11.98 | 28,106,100 | — | — |
| 2023-06-02 | $11.71 | $13.13 | 34,328,000 | — | — |
| 2023-06-01 | $12.41 | $13.92 | 21,175,500 | — | — |
| 2023-05-31 | $12.00 | $13.46 | 19,845,600 | — | — |
| 2023-05-30 | $12.03 | $13.49 | 34,100,600 | — | — |
| 2023-05-26 | $10.92 | $12.25 | 18,298,000 | — | — |
| 2023-05-25 | $11.07 | $12.41 | 13,904,600 | — | — |
| 2023-05-24 | $11.27 | $12.64 | 18,765,600 | — | — |
| 2023-05-23 | $11.28 | $12.65 | 23,583,000 | — | — |
| 2023-05-22 | $12.20 | $13.68 | 21,033,000 | — | — |
| 2023-05-19 | $11.08 | $12.42 | 14,671,700 | — | — |
| 2023-05-18 | $11.07 | $12.41 | 16,231,600 | — | — |
| 2023-05-17 | $11.53 | $12.93 | 16,416,800 | — | — |
| 2023-05-16 | $10.85 | $12.17 | 12,465,800 | — | — |
| 2023-05-15 | $11.08 | $12.42 | 17,750,400 | — | — |
| 2023-05-12 | $10.61 | $11.90 | 16,400,900 | — | — |
| 2023-05-11 | $10.71 | $12.01 | 25,762,300 | — | — |
| 2023-05-10 | $12.28 | $13.77 | 31,547,700 | — | — |
| 2023-05-09 | $11.44 | $12.83 | 18,784,400 | — | — |
| 2023-05-08 | $10.49 | $11.76 | 23,093,900 | — | — |
| 2023-05-05 | $11.54 | $12.94 | 28,585,500 | — | — |
| 2023-05-04 | $10.84 | $12.16 | 23,478,600 | — | — |
| 2023-05-03 | $10.74 | $12.04 | 27,764,600 | — | — |
| 2023-05-02 | $11.78 | $13.21 | 22,935,300 | — | — |
| 2023-05-01 | $10.52 | $11.80 | 19,192,300 | — | — |
| 2023-04-28 | $11.96 | $13.41 | 22,159,000 | — | — |
| 2023-04-27 | $11.84 | $13.28 | 28,867,000 | — | — |
| 2023-04-26 | $10.91 | $12.23 | 40,387,000 | — | — |
| 2023-04-25 | $10.71 | $12.01 | 27,025,100 | — | — |
| 2023-04-24 | $10.39 | $11.65 | 18,193,800 | — | — |
| 2023-04-21 | $10.52 | $11.80 | 18,768,700 | — | — |
| 2023-04-20 | $10.90 | $12.22 | 20,535,700 | — | — |
| 2023-04-19 | $12.11 | $13.58 | 20,647,200 | — | — |
| 2023-04-18 | $13.45 | $15.08 | 26,531,200 | — | — |
| 2023-04-17 | $12.93 | $14.50 | 19,850,200 | — | — |
| 2023-04-14 | $13.48 | $15.12 | 30,831,200 | — | — |
| 2023-04-13 | $13.50 | $15.14 | 44,153,800 | — | — |
| 2023-04-12 | $12.35 | $13.85 | 48,039,100 | — | — |
| 2023-04-11 | $12.38 | $13.88 | 55,029,300 | — | — |
| 2023-04-10 | $10.58 | $11.86 | 30,153,900 | — | — |
| 2023-04-06 | $9.16 | $10.27 | 12,719,100 | — | — |
| 2023-04-05 | $9.15 | $10.26 | 15,953,300 | — | — |
| 2023-04-04 | $9.56 | $10.72 | 14,720,300 | — | — |
| 2023-04-03 | $9.67 | $10.84 | 17,409,600 | — | — |
| 2023-03-31 | $9.99 | $11.20 | 26,859,600 | — | — |
| 2023-03-30 | $9.14 | $10.25 | 18,406,900 | — | — |
| 2023-03-29 | $9.23 | $10.35 | 23,697,500 | — | — |
| 2023-03-28 | $8.11 | $9.09 | 15,540,800 | — | — |
| 2023-03-27 | $8.04 | $9.02 | 16,539,900 | — | — |
| 2023-03-24 | $8.63 | $9.68 | 26,370,500 | — | — |
| 2023-03-23 | $9.47 | $10.62 | 31,925,100 | — | — |
| 2023-03-22 | $8.10 | $9.08 | 30,841,500 | — | — |
| 2023-03-21 | $9.07 | $10.17 | 25,618,600 | — | — |
| 2023-03-20 | $8.55 | $9.59 | 29,574,900 | — | — |
| 2023-03-17 | $8.10 | $9.08 | 40,834,400 | — | — |
| 2023-03-16 | $7.05 | $7.91 | 12,959,400 | — | — |
| 2023-03-15 | $6.69 | $7.50 | 16,291,000 | — | — |
| 2023-03-14 | $6.89 | $7.73 | 30,018,800 | — | — |
| 2023-03-13 | $6.25 | $7.01 | 23,685,800 | — | — |
| 2023-03-10 | $5.30 | $5.94 | 11,780,000 | — | — |
| 2023-03-09 | $5.53 | $6.20 | 12,832,900 | — | — |
| 2023-03-08 | $6.30 | $7.06 | 8,662,300 | — | — |
| 2023-03-07 | $6.17 | $6.92 | 8,767,700 | — | — |
| 2023-03-06 | $6.37 | $7.14 | 13,040,500 | — | — |
| 2023-03-03 | $6.34 | $7.11 | 13,744,600 | — | — |
| 2023-03-02 | $6.18 | $6.93 | 10,167,800 | — | — |
| 2023-03-01 | $6.14 | $6.89 | 10,997,100 | — | — |
| 2023-02-28 | $6.25 | $7.01 | 12,476,400 | — | — |
| 2023-02-27 | $6.01 | $6.74 | 7,351,100 | — | — |
| 2023-02-24 | $5.87 | $6.58 | 12,051,500 | — | — |
| 2023-02-23 | $6.37 | $7.14 | 11,009,300 | — | — |
| 2023-02-22 | $6.35 | $7.12 | 13,407,700 | — | — |
| 2023-02-21 | $6.22 | $6.97 | 12,728,500 | — | — |
| 2023-02-17 | $6.59 | $7.39 | 19,224,700 | — | — |
| 2023-02-16 | $6.36 | $7.13 | 22,825,300 | — | — |
| 2023-02-15 | $6.66 | $7.47 | 20,023,300 | — | — |
| 2023-02-14 | $5.90 | $6.62 | 13,904,900 | — | — |
| 2023-02-13 | $5.47 | $6.13 | 7,623,800 | — | — |
| 2023-02-10 | $5.51 | $6.18 | 9,880,200 | — | — |
| 2023-02-09 | $5.65 | $6.34 | 17,176,000 | — | — |
| 2023-02-08 | $6.52 | $7.31 | 14,973,100 | — | — |
| 2023-02-07 | $6.60 | $7.40 | 18,661,500 | — | — |
| 2023-02-06 | $6.68 | $7.49 | 13,765,000 | — | — |
| 2023-02-03 | $6.84 | $7.67 | 18,986,600 | — | — |
| 2023-02-02 | $7.49 | $8.40 | 27,398,500 | — | — |
| 2023-02-01 | $6.86 | $7.69 | 18,687,900 | — | — |
| 2023-01-31 | $6.27 | $7.03 | 14,011,200 | — | — |
| 2023-01-30 | $5.94 | $6.66 | 18,810,700 | — | — |
| 2023-01-27 | $6.33 | $7.10 | 11,799,300 | — | — |
| 2023-01-26 | $6.13 | $6.87 | 11,489,500 | — | — |
| 2023-01-25 | $6.23 | $6.99 | 12,213,000 | — | — |
| 2023-01-24 | $6.14 | $6.89 | 21,428,800 | — | — |
| 2023-01-23 | $6.48 | $7.27 | 23,506,100 | — | — |
| 2023-01-20 | $6.20 | $6.95 | 19,912,300 | — | — |
| 2023-01-19 | $5.78 | $6.48 | 13,255,800 | — | — |
| 2023-01-18 | $5.71 | $6.40 | 23,793,100 | — | — |
| 2023-01-17 | $6.41 | $7.19 | 27,444,600 | — | — |
| 2023-01-13 | $6.02 | $6.75 | 29,524,800 | — | — |
| 2023-01-12 | $6.15 | $6.90 | 27,692,800 | — | — |
| 2023-01-11 | $5.37 | $6.02 | 19,031,800 | — | — |
| 2023-01-10 | $5.64 | $6.32 | 22,171,700 | — | — |
| 2023-01-09 | $4.89 | $5.48 | 20,809,400 | — | — |
| 2023-01-06 | $4.28 | $4.80 | 10,412,900 | — | — |
| 2023-01-05 | $4.22 | $4.73 | 14,097,000 | — | — |
| 2023-01-04 | $3.88 | $4.35 | 12,325,300 | — | — |
| 2023-01-03 | $3.37 | $3.78 | 7,255,600 | — | — |