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
- 2018-10-25 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 | $18.03 | $18.03 | 2,745,900 | — | — |
| 2023-12-28 | $18.29 | $18.29 | 3,169,500 | — | — |
| 2023-12-27 | $18.53 | $18.53 | 4,337,000 | — | — |
| 2023-12-26 | $18.16 | $18.16 | 2,839,100 | — | — |
| 2023-12-22 | $18.01 | $18.01 | 4,225,600 | — | — |
| 2023-12-21 | $17.84 | $17.84 | 3,520,900 | — | — |
| 2023-12-20 | $17.41 | $17.41 | 5,101,600 | — | — |
| 2023-12-19 | $17.96 | $17.96 | 5,070,100 | — | — |
| 2023-12-18 | $17.50 | $17.50 | 4,591,900 | — | — |
| 2023-12-15 | $17.08 | $17.08 | 5,761,600 | — | — |
| 2023-12-14 | $17.01 | $17.01 | 5,787,700 | — | — |
| 2023-12-13 | $16.58 | $16.58 | 4,865,300 | — | — |
| 2023-12-12 | $15.91 | $15.91 | 4,251,700 | — | — |
| 2023-12-11 | $15.68 | $15.68 | 4,824,400 | — | — |
| 2023-12-08 | $15.84 | $15.84 | 4,099,700 | — | — |
| 2023-12-07 | $15.95 | $15.95 | 5,287,600 | — | — |
| 2023-12-06 | $16.27 | $16.27 | 5,164,000 | — | — |
| 2023-12-05 | $16.21 | $16.21 | 5,262,500 | — | — |
| 2023-12-04 | $16.43 | $16.43 | 6,005,800 | — | — |
| 2023-12-01 | $16.40 | $16.40 | 8,106,500 | — | — |
| 2023-11-30 | $15.60 | $15.60 | 6,847,900 | — | — |
| 2023-11-29 | $15.31 | $15.31 | 6,344,100 | — | — |
| 2023-11-28 | $14.90 | $14.90 | 5,092,600 | — | — |
| 2023-11-27 | $14.71 | $14.71 | 6,051,500 | — | — |
| 2023-11-24 | $14.50 | $14.50 | 2,824,200 | — | — |
| 2023-11-22 | $14.19 | $14.19 | 7,292,500 | — | — |
| 2023-11-21 | $13.72 | $13.72 | 3,611,800 | — | — |
| 2023-11-20 | $13.91 | $13.91 | 4,517,800 | — | — |
| 2023-11-17 | $13.87 | $13.87 | 7,451,300 | — | — |
| 2023-11-16 | $13.68 | $13.68 | 11,752,500 | — | — |
| 2023-11-15 | $13.56 | $13.56 | 17,588,100 | — | — |
| 2023-11-14 | $12.85 | $12.85 | 13,796,500 | — | — |
| 2023-11-13 | $12.10 | $12.10 | 20,072,100 | — | — |
| 2023-11-10 | $10.72 | $10.72 | 12,928,600 | — | — |
| 2023-11-09 | $10.29 | $10.29 | 4,898,900 | — | — |
| 2023-11-08 | $10.37 | $10.37 | 4,635,200 | — | — |
| 2023-11-07 | $10.60 | $10.60 | 3,645,400 | — | — |
| 2023-11-06 | $10.69 | $10.69 | 4,056,500 | — | — |
| 2023-11-03 | $10.94 | $10.94 | 6,023,300 | — | — |
| 2023-11-02 | $10.40 | $10.40 | 6,468,900 | — | — |
| 2023-11-01 | $10.16 | $10.16 | 3,775,900 | — | — |
| 2023-10-31 | $9.91 | $9.91 | 3,676,800 | — | — |
| 2023-10-30 | $9.73 | $9.73 | 3,901,900 | — | — |
| 2023-10-27 | $9.60 | $9.60 | 2,349,400 | — | — |
| 2023-10-26 | $9.71 | $9.71 | 3,194,600 | — | — |
| 2023-10-25 | $9.82 | $9.82 | 3,205,300 | — | — |
| 2023-10-24 | $10.09 | $10.09 | 4,522,600 | — | — |
| 2023-10-23 | $10.01 | $10.01 | 3,339,600 | — | — |
| 2023-10-20 | $9.95 | $9.95 | 2,701,900 | — | — |
| 2023-10-19 | $10.12 | $10.12 | 4,255,600 | — | — |
| 2023-10-18 | $10.09 | $10.09 | 5,434,100 | — | — |
| 2023-10-17 | $10.04 | $10.04 | 4,930,200 | — | — |
| 2023-10-16 | $9.76 | $9.76 | 4,291,700 | — | — |
| 2023-10-13 | $9.71 | $9.71 | 4,444,900 | — | — |
| 2023-10-12 | $9.61 | $9.61 | 4,383,400 | — | — |
| 2023-10-11 | $10.00 | $10.00 | 6,067,300 | — | — |
| 2023-10-10 | $10.40 | $10.40 | 6,132,800 | — | — |
| 2023-10-09 | $9.91 | $9.91 | 4,964,900 | — | — |
| 2023-10-06 | $10.01 | $10.01 | 9,508,500 | — | — |
| 2023-10-05 | $10.08 | $10.08 | 4,670,300 | — | — |
| 2023-10-04 | $10.50 | $10.50 | 5,550,100 | — | — |
| 2023-10-03 | $10.25 | $10.25 | 4,149,300 | — | — |
| 2023-10-02 | $10.68 | $10.68 | 3,110,400 | — | — |
| 2023-09-29 | $10.67 | $10.67 | 3,411,200 | — | — |
| 2023-09-28 | $10.64 | $10.64 | 3,122,000 | — | — |
| 2023-09-27 | $10.24 | $10.24 | 3,426,300 | — | — |
| 2023-09-26 | $10.32 | $10.32 | 4,007,800 | — | — |
| 2023-09-25 | $10.52 | $10.52 | 3,732,600 | — | — |
| 2023-09-22 | $10.64 | $10.64 | 4,278,600 | — | — |
| 2023-09-21 | $10.40 | $10.40 | 3,618,700 | — | — |
| 2023-09-20 | $10.75 | $10.75 | 4,440,900 | — | — |
| 2023-09-19 | $10.96 | $10.96 | 3,917,800 | — | — |
| 2023-09-18 | $11.39 | $11.39 | 2,851,400 | — | — |
| 2023-09-15 | $11.36 | $11.36 | 3,887,000 | — | — |
| 2023-09-14 | $11.61 | $11.61 | 2,949,400 | — | — |
| 2023-09-13 | $11.58 | $11.58 | 2,820,900 | — | — |
| 2023-09-12 | $11.53 | $11.53 | 2,356,200 | — | — |
| 2023-09-11 | $11.67 | $11.67 | 3,303,900 | — | — |
| 2023-09-08 | $11.49 | $11.49 | 4,182,800 | — | — |
| 2023-09-07 | $11.69 | $11.69 | 3,017,000 | — | — |
| 2023-09-06 | $11.95 | $11.95 | 2,958,400 | — | — |
| 2023-09-05 | $12.28 | $12.28 | 2,352,400 | — | — |
| 2023-09-01 | $12.54 | $12.54 | 2,925,900 | — | — |
| 2023-08-31 | $12.26 | $12.26 | 3,041,700 | — | — |
| 2023-08-30 | $12.25 | $12.25 | 3,316,900 | — | — |
| 2023-08-29 | $12.66 | $12.66 | 3,547,400 | — | — |
| 2023-08-28 | $12.10 | $12.10 | 4,026,800 | — | — |
| 2023-08-25 | $12.19 | $12.19 | 4,922,600 | — | — |
| 2023-08-24 | $11.83 | $11.83 | 3,945,600 | — | — |
| 2023-08-23 | $12.27 | $12.27 | 3,885,700 | — | — |
| 2023-08-22 | $12.31 | $12.31 | 3,280,400 | — | — |
| 2023-08-21 | $12.35 | $12.35 | 5,469,100 | — | — |
| 2023-08-18 | $12.32 | $12.32 | 6,921,900 | — | — |
| 2023-08-17 | $12.33 | $12.33 | 15,689,300 | — | — |
| 2023-08-16 | $13.34 | $13.34 | 8,555,400 | — | — |
| 2023-08-15 | $13.62 | $13.62 | 5,823,400 | — | — |
| 2023-08-14 | $13.43 | $13.43 | 7,325,600 | — | — |
| 2023-08-11 | $13.60 | $13.60 | 3,751,800 | — | — |
| 2023-08-10 | $13.68 | $13.68 | 5,452,200 | — | — |
| 2023-08-09 | $13.63 | $13.63 | 2,950,700 | — | — |
| 2023-08-08 | $13.77 | $13.77 | 2,948,400 | — | — |
| 2023-08-07 | $14.13 | $14.13 | 3,636,700 | — | — |
| 2023-08-04 | $13.49 | $13.49 | 4,208,600 | — | — |
| 2023-08-03 | $13.83 | $13.83 | 6,262,600 | — | — |
| 2023-08-02 | $13.60 | $13.60 | 6,193,200 | — | — |
| 2023-08-01 | $14.65 | $14.65 | 4,336,000 | — | — |
| 2023-07-31 | $14.49 | $14.49 | 6,922,000 | — | — |
| 2023-07-28 | $13.81 | $13.81 | 4,308,300 | — | — |
| 2023-07-27 | $13.26 | $13.26 | 4,184,300 | — | — |
| 2023-07-26 | $13.44 | $13.44 | 3,011,400 | — | — |
| 2023-07-25 | $13.29 | $13.29 | 4,072,900 | — | — |
| 2023-07-24 | $13.41 | $13.41 | 5,827,500 | — | — |
| 2023-07-21 | $13.09 | $13.09 | 5,486,300 | — | — |
| 2023-07-20 | $12.44 | $12.44 | 2,847,700 | — | — |
| 2023-07-19 | $12.17 | $12.17 | 3,344,100 | — | — |
| 2023-07-18 | $12.33 | $12.33 | 2,541,600 | — | — |
| 2023-07-17 | $12.43 | $12.43 | 3,082,400 | — | — |
| 2023-07-14 | $12.17 | $12.17 | 5,419,400 | — | — |
| 2023-07-13 | $12.85 | $12.85 | 6,244,700 | — | — |
| 2023-07-12 | $12.27 | $12.27 | 6,685,600 | — | — |
| 2023-07-11 | $11.39 | $11.39 | 2,672,700 | — | — |
| 2023-07-10 | $11.41 | $11.41 | 3,760,700 | — | — |
| 2023-07-07 | $11.31 | $11.31 | 4,279,700 | — | — |
| 2023-07-06 | $11.33 | $11.33 | 5,243,100 | — | — |
| 2023-07-05 | $11.98 | $11.98 | 9,572,900 | — | — |
| 2023-07-03 | $12.66 | $12.66 | 2,200,900 | — | — |
| 2023-06-30 | $12.74 | $12.74 | 3,183,800 | — | — |
| 2023-06-29 | $12.47 | $12.47 | 4,190,500 | — | — |
| 2023-06-28 | $12.75 | $12.75 | 3,479,000 | — | — |
| 2023-06-27 | $12.81 | $12.81 | 3,365,700 | — | — |
| 2023-06-26 | $12.80 | $12.80 | 6,091,800 | — | — |
| 2023-06-23 | $13.55 | $13.55 | 7,064,200 | — | — |
| 2023-06-22 | $13.57 | $13.57 | 6,044,200 | — | — |
| 2023-06-21 | $14.22 | $14.22 | 4,700,500 | — | — |
| 2023-06-20 | $14.19 | $14.19 | 7,061,300 | — | — |
| 2023-06-16 | $13.52 | $13.52 | 5,051,400 | — | — |
| 2023-06-15 | $13.21 | $13.21 | 5,138,500 | — | — |
| 2023-06-14 | $13.07 | $13.07 | 8,457,600 | — | — |
| 2023-06-13 | $13.54 | $13.54 | 4,508,100 | — | — |
| 2023-06-12 | $13.25 | $13.25 | 4,775,400 | — | — |
| 2023-06-09 | $12.70 | $12.70 | 2,499,500 | — | — |
| 2023-06-08 | $12.78 | $12.78 | 3,465,700 | — | — |
| 2023-06-07 | $12.88 | $12.88 | 6,853,200 | — | — |
| 2023-06-06 | $13.15 | $13.15 | 3,080,300 | — | — |
| 2023-06-05 | $12.77 | $12.77 | 2,843,300 | — | — |
| 2023-06-02 | $12.99 | $12.99 | 4,146,800 | — | — |
| 2023-06-01 | $13.11 | $13.11 | 6,249,000 | — | — |
| 2023-05-31 | $12.53 | $12.53 | 4,841,800 | — | — |
| 2023-05-30 | $12.52 | $12.52 | 5,152,600 | — | — |
| 2023-05-26 | $12.26 | $12.26 | 7,444,300 | — | — |
| 2023-05-25 | $12.97 | $12.97 | 4,384,500 | — | — |
| 2023-05-24 | $12.66 | $12.66 | 4,594,600 | — | — |
| 2023-05-23 | $13.27 | $13.27 | 4,126,700 | — | — |
| 2023-05-22 | $13.79 | $13.79 | 5,601,700 | — | — |
| 2023-05-19 | $13.36 | $13.36 | 4,885,900 | — | — |
| 2023-05-18 | $13.62 | $13.62 | 13,237,400 | — | — |
| 2023-05-17 | $14.50 | $14.50 | 7,955,800 | — | — |
| 2023-05-16 | $14.02 | $14.02 | 4,807,800 | — | — |
| 2023-05-15 | $14.10 | $14.10 | 4,442,600 | — | — |
| 2023-05-12 | $13.81 | $13.81 | 3,453,100 | — | — |
| 2023-05-11 | $13.94 | $13.94 | 3,782,900 | — | — |
| 2023-05-10 | $13.40 | $13.40 | 5,653,100 | — | — |
| 2023-05-09 | $13.46 | $13.46 | 3,393,500 | — | — |
| 2023-05-08 | $13.81 | $13.81 | 7,330,600 | — | — |
| 2023-05-05 | $13.60 | $13.60 | 7,051,900 | — | — |
| 2023-05-04 | $12.68 | $12.68 | 5,991,700 | — | — |
| 2023-05-03 | $12.21 | $12.21 | 3,021,500 | — | — |
| 2023-05-02 | $12.06 | $12.06 | 3,622,000 | — | — |
| 2023-05-01 | $12.44 | $12.44 | 2,631,600 | — | — |
| 2023-04-28 | $12.32 | $12.32 | 5,119,600 | — | — |
| 2023-04-27 | $11.80 | $11.80 | 3,548,600 | — | — |
| 2023-04-26 | $11.72 | $11.72 | 4,170,100 | — | — |
| 2023-04-25 | $11.80 | $11.80 | 6,473,100 | — | — |
| 2023-04-24 | $11.73 | $11.73 | 7,907,200 | — | — |
| 2023-04-21 | $11.74 | $11.74 | 4,157,700 | — | — |
| 2023-04-20 | $11.60 | $11.60 | 5,224,000 | — | — |
| 2023-04-19 | $11.30 | $11.30 | 4,425,300 | — | — |
| 2023-04-18 | $11.64 | $11.64 | 4,854,500 | — | — |
| 2023-04-17 | $11.41 | $11.41 | 5,664,200 | — | — |
| 2023-04-14 | $11.84 | $11.84 | 8,116,400 | — | — |
| 2023-04-13 | $11.39 | $11.39 | 10,747,700 | — | — |
| 2023-04-12 | $10.51 | $10.51 | 10,746,600 | — | — |
| 2023-04-11 | $10.18 | $10.18 | 13,618,300 | — | — |
| 2023-04-10 | $9.07 | $9.07 | 2,756,400 | — | — |
| 2023-04-06 | $8.95 | $8.95 | 3,585,200 | — | — |
| 2023-04-05 | $8.97 | $8.97 | 4,925,700 | — | — |
| 2023-04-04 | $8.95 | $8.95 | 4,526,000 | — | — |
| 2023-04-03 | $9.23 | $9.23 | 3,608,300 | — | — |
| 2023-03-31 | $9.54 | $9.54 | 6,696,100 | — | — |
| 2023-03-30 | $9.48 | $9.48 | 5,938,700 | — | — |
| 2023-03-29 | $9.45 | $9.45 | 2,943,700 | — | — |
| 2023-03-28 | $9.23 | $9.23 | 2,998,700 | — | — |
| 2023-03-27 | $9.18 | $9.18 | 3,638,600 | — | — |
| 2023-03-24 | $8.94 | $8.94 | 3,261,400 | — | — |
| 2023-03-23 | $8.83 | $8.83 | 5,806,400 | — | — |
| 2023-03-22 | $9.15 | $9.15 | 3,876,100 | — | — |
| 2023-03-21 | $9.57 | $9.57 | 5,813,500 | — | — |
| 2023-03-20 | $8.93 | $8.93 | 6,907,800 | — | — |
| 2023-03-17 | $8.87 | $8.87 | 9,984,400 | — | — |
| 2023-03-16 | $9.41 | $9.41 | 8,053,700 | — | — |
| 2023-03-15 | $9.20 | $9.20 | 15,941,900 | — | — |
| 2023-03-14 | $9.09 | $9.09 | 9,835,300 | — | — |
| 2023-03-13 | $8.59 | $8.59 | 5,801,400 | — | — |
| 2023-03-10 | $8.72 | $8.72 | 4,865,800 | — | — |
| 2023-03-09 | $8.92 | $8.92 | 6,299,700 | — | — |
| 2023-03-08 | $9.57 | $9.57 | 5,432,400 | — | — |
| 2023-03-07 | $9.10 | $9.10 | 4,373,500 | — | — |
| 2023-03-06 | $9.11 | $9.11 | 6,137,600 | — | — |
| 2023-03-03 | $8.51 | $8.51 | 9,209,400 | — | — |
| 2023-03-02 | $8.24 | $8.24 | 6,010,800 | — | — |
| 2023-03-01 | $8.40 | $8.40 | 7,966,200 | — | — |
| 2023-02-28 | $8.51 | $8.51 | 4,992,300 | — | — |
| 2023-02-27 | $8.69 | $8.69 | 4,130,200 | — | — |
| 2023-02-24 | $8.65 | $8.65 | 4,165,300 | — | — |
| 2023-02-23 | $8.96 | $8.96 | 3,753,600 | — | — |
| 2023-02-22 | $9.07 | $9.07 | 3,640,300 | — | — |
| 2023-02-21 | $9.07 | $9.07 | 7,114,900 | — | — |
| 2023-02-17 | $9.29 | $9.29 | 4,098,900 | — | — |
| 2023-02-16 | $9.72 | $9.72 | 3,817,500 | — | — |
| 2023-02-15 | $10.09 | $10.09 | 3,168,900 | — | — |
| 2023-02-14 | $9.76 | $9.76 | 3,514,700 | — | — |
| 2023-02-13 | $9.64 | $9.64 | 2,610,500 | — | — |
| 2023-02-10 | $9.62 | $9.62 | 3,787,400 | — | — |
| 2023-02-09 | $9.89 | $9.89 | 5,797,000 | — | — |
| 2023-02-08 | $10.15 | $10.15 | 3,435,600 | — | — |
| 2023-02-07 | $10.20 | $10.20 | 3,608,200 | — | — |
| 2023-02-06 | $10.17 | $10.17 | 4,711,700 | — | — |
| 2023-02-03 | $10.70 | $10.70 | 4,801,300 | — | — |
| 2023-02-02 | $11.47 | $11.47 | 8,208,100 | — | — |
| 2023-02-01 | $11.35 | $11.35 | 4,772,700 | — | — |
| 2023-01-31 | $11.16 | $11.16 | 3,833,800 | — | — |
| 2023-01-30 | $11.13 | $11.13 | 2,898,200 | — | — |
| 2023-01-27 | $11.53 | $11.53 | 3,905,700 | — | — |
| 2023-01-26 | $11.60 | $11.60 | 6,154,600 | — | — |
| 2023-01-25 | $11.19 | $11.19 | 4,358,600 | — | — |
| 2023-01-24 | $10.67 | $10.67 | 4,535,500 | — | — |
| 2023-01-23 | $10.15 | $10.15 | 7,293,900 | — | — |
| 2023-01-20 | $9.76 | $9.76 | 3,430,200 | — | — |
| 2023-01-19 | $9.62 | $9.62 | 2,102,000 | — | — |
| 2023-01-18 | $9.76 | $9.76 | 3,524,400 | — | — |
| 2023-01-17 | $9.73 | $9.73 | 4,236,700 | — | — |
| 2023-01-13 | $9.68 | $9.68 | 3,320,100 | — | — |
| 2023-01-12 | $9.99 | $9.99 | 5,356,500 | — | — |
| 2023-01-11 | $9.91 | $9.91 | 2,988,500 | — | — |
| 2023-01-10 | $9.60 | $9.60 | 2,935,300 | — | — |
| 2023-01-09 | $9.33 | $9.33 | 2,640,800 | — | — |
| 2023-01-06 | $9.29 | $9.29 | 5,085,700 | — | — |
| 2023-01-05 | $9.01 | $9.01 | 4,559,600 | — | — |
| 2023-01-04 | $8.76 | $8.76 | 5,143,600 | — | — |
| 2023-01-03 | $8.47 | $8.47 | 9,879,300 | — | — |