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
- 2017-03-02 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 | $16.93 | $16.93 | 16,693,500 | — | — |
| 2023-12-28 | $17.05 | $17.05 | 13,845,200 | — | — |
| 2023-12-27 | $16.95 | $16.95 | 15,975,400 | — | — |
| 2023-12-26 | $16.78 | $16.78 | 13,944,300 | — | — |
| 2023-12-22 | $17.05 | $17.05 | 21,576,700 | — | — |
| 2023-12-21 | $17.23 | $17.23 | 34,281,600 | — | — |
| 2023-12-20 | $16.60 | $16.60 | 28,279,700 | — | — |
| 2023-12-19 | $17.18 | $17.18 | 52,580,600 | — | — |
| 2023-12-18 | $17.02 | $17.02 | 49,763,600 | — | — |
| 2023-12-15 | $16.92 | $16.92 | 35,572,600 | — | — |
| 2023-12-14 | $16.94 | $16.94 | 39,763,700 | — | — |
| 2023-12-13 | $16.45 | $16.45 | 26,639,300 | — | — |
| 2023-12-12 | $15.85 | $15.85 | 27,396,300 | — | — |
| 2023-12-11 | $15.75 | $15.75 | 32,187,100 | — | — |
| 2023-12-08 | $15.09 | $15.09 | 20,718,300 | — | — |
| 2023-12-07 | $14.76 | $14.76 | 15,148,800 | — | — |
| 2023-12-06 | $14.77 | $14.77 | 27,154,500 | — | — |
| 2023-12-05 | $14.60 | $14.60 | 18,141,100 | — | — |
| 2023-12-04 | $14.30 | $14.30 | 21,274,400 | — | — |
| 2023-12-01 | $14.14 | $14.14 | 23,416,300 | — | — |
| 2023-11-30 | $13.83 | $13.83 | 51,167,400 | — | — |
| 2023-11-29 | $12.98 | $12.98 | 15,300,000 | — | — |
| 2023-11-28 | $12.84 | $12.84 | 14,907,000 | — | — |
| 2023-11-27 | $12.68 | $12.68 | 16,203,000 | — | — |
| 2023-11-24 | $12.52 | $12.52 | 10,797,700 | — | — |
| 2023-11-22 | $12.31 | $12.31 | 10,114,300 | — | — |
| 2023-11-21 | $12.06 | $12.06 | 10,266,400 | — | — |
| 2023-11-20 | $12.15 | $12.15 | 14,543,300 | — | — |
| 2023-11-17 | $11.89 | $11.89 | 22,109,500 | — | — |
| 2023-11-16 | $12.07 | $12.07 | 22,969,600 | — | — |
| 2023-11-15 | $12.20 | $12.20 | 21,312,700 | — | — |
| 2023-11-14 | $12.15 | $12.15 | 38,147,400 | — | — |
| 2023-11-13 | $11.30 | $11.30 | 12,118,700 | — | — |
| 2023-11-10 | $11.32 | $11.32 | 19,155,400 | — | — |
| 2023-11-09 | $11.24 | $11.24 | 26,971,500 | — | — |
| 2023-11-08 | $11.23 | $11.23 | 21,448,600 | — | — |
| 2023-11-07 | $10.96 | $10.96 | 15,836,900 | — | — |
| 2023-11-06 | $10.73 | $10.73 | 18,754,900 | — | — |
| 2023-11-03 | $10.72 | $10.72 | 22,876,600 | — | — |
| 2023-11-02 | $10.43 | $10.43 | 30,659,300 | — | — |
| 2023-11-01 | $9.99 | $9.99 | 19,548,100 | — | — |
| 2023-10-31 | $10.01 | $10.01 | 28,796,700 | — | — |
| 2023-10-30 | $9.70 | $9.70 | 25,083,900 | — | — |
| 2023-10-27 | $9.30 | $9.30 | 24,606,500 | — | — |
| 2023-10-26 | $9.30 | $9.30 | 42,454,200 | — | — |
| 2023-10-25 | $9.19 | $9.19 | 94,403,200 | — | — |
| 2023-10-24 | $9.71 | $9.71 | 71,921,400 | — | — |
| 2023-10-23 | $9.49 | $9.49 | 37,569,200 | — | — |
| 2023-10-20 | $9.44 | $9.44 | 29,382,600 | — | — |
| 2023-10-19 | $9.65 | $9.65 | 21,177,200 | — | — |
| 2023-10-18 | $9.60 | $9.60 | 19,250,400 | — | — |
| 2023-10-17 | $9.69 | $9.69 | 24,836,000 | — | — |
| 2023-10-16 | $9.72 | $9.72 | 56,297,800 | — | — |
| 2023-10-13 | $8.68 | $8.68 | 27,893,000 | — | — |
| 2023-10-12 | $9.11 | $9.11 | 29,718,200 | — | — |
| 2023-10-11 | $9.11 | $9.11 | 18,773,800 | — | — |
| 2023-10-10 | $8.82 | $8.82 | 22,342,600 | — | — |
| 2023-10-09 | $8.61 | $8.61 | 13,059,800 | — | — |
| 2023-10-06 | $8.63 | $8.63 | 22,566,900 | — | — |
| 2023-10-05 | $8.74 | $8.74 | 11,503,400 | — | — |
| 2023-10-04 | $8.69 | $8.69 | 16,226,500 | — | — |
| 2023-10-03 | $8.54 | $8.54 | 17,300,000 | — | — |
| 2023-10-02 | $8.74 | $8.74 | 15,763,200 | — | — |
| 2023-09-29 | $8.91 | $8.91 | 21,165,600 | — | — |
| 2023-09-28 | $8.56 | $8.56 | 16,715,400 | — | — |
| 2023-09-27 | $8.49 | $8.49 | 14,303,900 | — | — |
| 2023-09-26 | $8.34 | $8.34 | 25,839,900 | — | — |
| 2023-09-25 | $8.60 | $8.60 | 10,074,700 | — | — |
| 2023-09-22 | $8.69 | $8.69 | 11,432,500 | — | — |
| 2023-09-21 | $8.63 | $8.63 | 21,616,300 | — | — |
| 2023-09-20 | $9.03 | $9.03 | 24,692,100 | — | — |
| 2023-09-19 | $9.00 | $9.00 | 20,100,200 | — | — |
| 2023-09-18 | $8.89 | $8.89 | 20,619,800 | — | — |
| 2023-09-15 | $9.16 | $9.16 | 16,283,700 | — | — |
| 2023-09-14 | $9.16 | $9.16 | 12,847,600 | — | — |
| 2023-09-13 | $9.29 | $9.29 | 12,832,400 | — | — |
| 2023-09-12 | $9.58 | $9.58 | 13,528,600 | — | — |
| 2023-09-11 | $9.44 | $9.44 | 16,848,000 | — | — |
| 2023-09-08 | $9.39 | $9.39 | 21,002,100 | — | — |
| 2023-09-07 | $9.72 | $9.72 | 17,158,300 | — | — |
| 2023-09-06 | $9.63 | $9.63 | 40,061,400 | — | — |
| 2023-09-05 | $10.46 | $10.46 | 20,595,200 | — | — |
| 2023-09-01 | $10.44 | $10.44 | 17,971,300 | — | — |
| 2023-08-31 | $10.35 | $10.35 | 20,863,600 | — | — |
| 2023-08-30 | $10.12 | $10.12 | 30,608,900 | — | — |
| 2023-08-29 | $9.89 | $9.89 | 18,276,500 | — | — |
| 2023-08-28 | $9.45 | $9.45 | 11,979,100 | — | — |
| 2023-08-25 | $9.25 | $9.25 | 19,434,900 | — | — |
| 2023-08-24 | $9.37 | $9.37 | 20,443,900 | — | — |
| 2023-08-23 | $9.24 | $9.24 | 10,358,900 | — | — |
| 2023-08-22 | $9.25 | $9.25 | 14,946,600 | — | — |
| 2023-08-21 | $9.36 | $9.36 | 13,634,000 | — | — |
| 2023-08-18 | $9.18 | $9.18 | 14,782,300 | — | — |
| 2023-08-17 | $9.04 | $9.04 | 20,527,900 | — | — |
| 2023-08-16 | $9.16 | $9.16 | 30,289,500 | — | — |
| 2023-08-15 | $9.56 | $9.56 | 21,223,100 | — | — |
| 2023-08-14 | $9.94 | $9.94 | 23,922,100 | — | — |
| 2023-08-11 | $10.03 | $10.03 | 16,037,000 | — | — |
| 2023-08-10 | $10.22 | $10.22 | 15,646,200 | — | — |
| 2023-08-09 | $10.44 | $10.44 | 14,402,000 | — | — |
| 2023-08-08 | $10.54 | $10.54 | 22,353,000 | — | — |
| 2023-08-07 | $10.57 | $10.57 | 16,688,200 | — | — |
| 2023-08-04 | $10.75 | $10.75 | 19,986,800 | — | — |
| 2023-08-03 | $10.79 | $10.79 | 23,726,800 | — | — |
| 2023-08-02 | $10.97 | $10.97 | 31,209,400 | — | — |
| 2023-08-01 | $11.28 | $11.28 | 19,576,400 | — | — |
| 2023-07-31 | $11.36 | $11.36 | 37,947,800 | — | — |
| 2023-07-28 | $10.68 | $10.68 | 49,135,000 | — | — |
| 2023-07-27 | $10.33 | $10.33 | 65,311,800 | — | — |
| 2023-07-26 | $10.73 | $10.73 | 137,880,000 | — | — |
| 2023-07-25 | $12.51 | $12.51 | 68,993,700 | — | — |
| 2023-07-24 | $12.68 | $12.68 | 23,715,500 | — | — |
| 2023-07-21 | $12.74 | $12.74 | 21,404,300 | — | — |
| 2023-07-20 | $12.93 | $12.93 | 20,442,800 | — | — |
| 2023-07-19 | $13.11 | $13.11 | 28,630,900 | — | — |
| 2023-07-18 | $13.37 | $13.37 | 33,093,100 | — | — |
| 2023-07-17 | $13.47 | $13.47 | 28,982,300 | — | — |
| 2023-07-14 | $13.15 | $13.15 | 27,022,900 | — | — |
| 2023-07-13 | $13.51 | $13.51 | 40,065,300 | — | — |
| 2023-07-12 | $13.37 | $13.37 | 40,584,300 | — | — |
| 2023-07-11 | $12.74 | $12.74 | 43,989,800 | — | — |
| 2023-07-10 | $11.78 | $11.78 | 20,146,400 | — | — |
| 2023-07-07 | $11.68 | $11.68 | 24,289,400 | — | — |
| 2023-07-06 | $11.91 | $11.91 | 22,876,700 | — | — |
| 2023-07-05 | $12.12 | $12.12 | 20,616,600 | — | — |
| 2023-07-03 | $12.02 | $12.02 | 8,882,000 | — | — |
| 2023-06-30 | $11.84 | $11.84 | 23,685,500 | — | — |
| 2023-06-29 | $11.68 | $11.68 | 23,006,700 | — | — |
| 2023-06-28 | $11.65 | $11.65 | 27,255,000 | — | — |
| 2023-06-27 | $11.48 | $11.48 | 31,107,100 | — | — |
| 2023-06-26 | $11.21 | $11.21 | 34,008,200 | — | — |
| 2023-06-23 | $10.82 | $10.82 | 27,763,600 | — | — |
| 2023-06-22 | $10.64 | $10.64 | 20,672,600 | — | — |
| 2023-06-21 | $10.23 | $10.23 | 21,488,100 | — | — |
| 2023-06-20 | $10.58 | $10.58 | 21,910,100 | — | — |
| 2023-06-16 | $10.68 | $10.68 | 28,859,500 | — | — |
| 2023-06-15 | $10.66 | $10.66 | 30,121,500 | — | — |
| 2023-06-14 | $10.25 | $10.25 | 17,098,900 | — | — |
| 2023-06-13 | $10.32 | $10.32 | 17,588,600 | — | — |
| 2023-06-12 | $10.23 | $10.23 | 18,620,600 | — | — |
| 2023-06-09 | $10.09 | $10.09 | 26,631,600 | — | — |
| 2023-06-08 | $10.04 | $10.04 | 16,868,300 | — | — |
| 2023-06-07 | $10.19 | $10.19 | 18,951,900 | — | — |
| 2023-06-06 | $10.51 | $10.51 | 16,523,200 | — | — |
| 2023-06-05 | $10.51 | $10.51 | 15,119,800 | — | — |
| 2023-06-02 | $10.41 | $10.41 | 20,859,500 | — | — |
| 2023-06-01 | $10.33 | $10.33 | 16,856,500 | — | — |
| 2023-05-31 | $10.20 | $10.20 | 30,412,400 | — | — |
| 2023-05-30 | $10.22 | $10.22 | 20,578,300 | — | — |
| 2023-05-26 | $10.28 | $10.28 | 20,363,100 | — | — |
| 2023-05-25 | $9.78 | $9.78 | 18,991,000 | — | — |
| 2023-05-24 | $9.80 | $9.80 | 13,300,500 | — | — |
| 2023-05-23 | $9.80 | $9.80 | 14,442,500 | — | — |
| 2023-05-22 | $9.76 | $9.76 | 17,640,600 | — | — |
| 2023-05-19 | $9.72 | $9.72 | 19,546,400 | — | — |
| 2023-05-18 | $9.69 | $9.69 | 32,407,400 | — | — |
| 2023-05-17 | $9.37 | $9.37 | 37,859,000 | — | — |
| 2023-05-16 | $8.61 | $8.61 | 20,332,800 | — | — |
| 2023-05-15 | $8.70 | $8.70 | 16,590,300 | — | — |
| 2023-05-12 | $8.55 | $8.55 | 17,644,800 | — | — |
| 2023-05-11 | $8.75 | $8.75 | 19,587,000 | — | — |
| 2023-05-10 | $8.70 | $8.70 | 38,351,300 | — | — |
| 2023-05-09 | $8.27 | $8.27 | 21,062,700 | — | — |
| 2023-05-08 | $8.42 | $8.42 | 21,828,100 | — | — |
| 2023-05-05 | $8.23 | $8.23 | 30,314,800 | — | — |
| 2023-05-04 | $7.91 | $7.91 | 29,079,600 | — | — |
| 2023-05-03 | $8.07 | $8.07 | 40,353,900 | — | — |
| 2023-05-02 | $8.31 | $8.31 | 41,246,400 | — | — |
| 2023-05-01 | $8.73 | $8.73 | 42,409,900 | — | — |
| 2023-04-28 | $8.71 | $8.71 | 95,969,900 | — | — |
| 2023-04-27 | $10.50 | $10.50 | 107,216,600 | — | — |
| 2023-04-26 | $9.88 | $9.88 | 37,987,600 | — | — |
| 2023-04-25 | $10.16 | $10.16 | 18,736,800 | — | — |
| 2023-04-24 | $10.22 | $10.22 | 15,394,600 | — | — |
| 2023-04-21 | $10.01 | $10.01 | 26,418,600 | — | — |
| 2023-04-20 | $10.14 | $10.14 | 34,102,800 | — | — |
| 2023-04-19 | $10.98 | $10.98 | 28,011,600 | — | — |
| 2023-04-18 | $11.04 | $11.04 | 26,453,100 | — | — |
| 2023-04-17 | $10.88 | $10.88 | 20,609,400 | — | — |
| 2023-04-14 | $10.69 | $10.69 | 19,894,800 | — | — |
| 2023-04-13 | $10.74 | $10.74 | 18,569,700 | — | — |
| 2023-04-12 | $10.62 | $10.62 | 21,840,300 | — | — |
| 2023-04-11 | $10.56 | $10.56 | 19,691,800 | — | — |
| 2023-04-10 | $10.36 | $10.36 | 18,457,500 | — | — |
| 2023-04-06 | $10.56 | $10.56 | 16,512,800 | — | — |
| 2023-04-05 | $10.39 | $10.39 | 21,294,500 | — | — |
| 2023-04-04 | $11.00 | $11.00 | 18,604,100 | — | — |
| 2023-04-03 | $11.24 | $11.24 | 15,085,400 | — | — |
| 2023-03-31 | $11.21 | $11.21 | 22,284,200 | — | — |
| 2023-03-30 | $10.91 | $10.91 | 22,164,200 | — | — |
| 2023-03-29 | $10.78 | $10.78 | 38,808,200 | — | — |
| 2023-03-28 | $11.06 | $11.06 | 31,806,300 | — | — |
| 2023-03-27 | $11.74 | $11.74 | 25,453,300 | — | — |
| 2023-03-24 | $11.56 | $11.56 | 19,197,900 | — | — |
| 2023-03-23 | $11.39 | $11.39 | 39,608,900 | — | — |
| 2023-03-22 | $11.05 | $11.05 | 21,179,600 | — | — |
| 2023-03-21 | $11.38 | $11.38 | 23,426,500 | — | — |
| 2023-03-20 | $10.66 | $10.66 | 17,665,600 | — | — |
| 2023-03-17 | $10.70 | $10.70 | 34,496,200 | — | — |
| 2023-03-16 | $11.09 | $11.09 | 52,433,400 | — | — |
| 2023-03-15 | $10.34 | $10.34 | 22,619,500 | — | — |
| 2023-03-14 | $10.37 | $10.37 | 26,552,900 | — | — |
| 2023-03-13 | $10.23 | $10.23 | 27,246,600 | — | — |
| 2023-03-10 | $10.34 | $10.34 | 23,701,000 | — | — |
| 2023-03-09 | $10.66 | $10.66 | 25,967,100 | — | — |
| 2023-03-08 | $11.05 | $11.05 | 36,499,500 | — | — |
| 2023-03-07 | $11.72 | $11.72 | 67,925,800 | — | — |
| 2023-03-06 | $11.66 | $11.66 | 81,524,000 | — | — |
| 2023-03-03 | $10.65 | $10.65 | 24,543,000 | — | — |
| 2023-03-02 | $10.10 | $10.10 | 17,552,800 | — | — |
| 2023-03-01 | $10.14 | $10.14 | 22,501,900 | — | — |
| 2023-02-28 | $10.15 | $10.15 | 32,572,900 | — | — |
| 2023-02-27 | $9.88 | $9.88 | 26,116,500 | — | — |
| 2023-02-24 | $9.81 | $9.81 | 20,102,200 | — | — |
| 2023-02-23 | $10.10 | $10.10 | 23,914,800 | — | — |
| 2023-02-22 | $9.90 | $9.90 | 17,750,200 | — | — |
| 2023-02-21 | $9.81 | $9.81 | 28,713,200 | — | — |
| 2023-02-17 | $10.36 | $10.36 | 35,737,500 | — | — |
| 2023-02-16 | $10.73 | $10.73 | 50,141,500 | — | — |
| 2023-02-15 | $11.26 | $11.26 | 23,074,900 | — | — |
| 2023-02-14 | $10.85 | $10.85 | 29,261,700 | — | — |
| 2023-02-13 | $10.71 | $10.71 | 25,883,300 | — | — |
| 2023-02-10 | $10.65 | $10.65 | 25,603,800 | — | — |
| 2023-02-09 | $10.98 | $10.98 | 34,700,500 | — | — |
| 2023-02-08 | $11.56 | $11.56 | 33,392,500 | — | — |
| 2023-02-07 | $12.21 | $12.21 | 53,492,300 | — | — |
| 2023-02-06 | $12.07 | $12.07 | 64,353,000 | — | — |
| 2023-02-03 | $11.00 | $11.00 | 44,759,900 | — | — |
| 2023-02-02 | $11.40 | $11.40 | 81,750,200 | — | — |
| 2023-02-01 | $10.37 | $10.37 | 118,212,400 | — | — |
| 2023-01-31 | $11.56 | $11.56 | 73,903,200 | — | — |
| 2023-01-30 | $11.09 | $11.09 | 41,466,400 | — | — |
| 2023-01-27 | $10.91 | $10.91 | 52,512,100 | — | — |
| 2023-01-26 | $10.19 | $10.19 | 29,750,600 | — | — |
| 2023-01-25 | $9.67 | $9.67 | 43,033,300 | — | — |
| 2023-01-24 | $10.26 | $10.26 | 21,399,100 | — | — |
| 2023-01-23 | $10.20 | $10.20 | 21,301,000 | — | — |
| 2023-01-20 | $9.99 | $9.99 | 23,493,400 | — | — |
| 2023-01-19 | $9.62 | $9.62 | 23,414,600 | — | — |
| 2023-01-18 | $9.41 | $9.41 | 23,576,500 | — | — |
| 2023-01-17 | $9.67 | $9.67 | 29,736,200 | — | — |
| 2023-01-13 | $9.80 | $9.80 | 16,051,000 | — | — |
| 2023-01-12 | $9.64 | $9.64 | 21,738,600 | — | — |
| 2023-01-11 | $9.66 | $9.66 | 24,151,800 | — | — |
| 2023-01-10 | $9.42 | $9.42 | 18,594,100 | — | — |
| 2023-01-09 | $9.20 | $9.20 | 16,666,200 | — | — |
| 2023-01-06 | $9.22 | $9.22 | 24,456,900 | — | — |
| 2023-01-05 | $9.14 | $9.14 | 21,044,000 | — | — |
| 2023-01-04 | $9.30 | $9.30 | 26,092,700 | — | — |
| 2023-01-03 | $8.85 | $8.85 | 15,548,400 | — | — |