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
- 2021-04-23 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 | $12.75 | $12.75 | 521,300 | — | — |
| 2023-12-28 | $12.88 | $12.88 | 294,600 | — | — |
| 2023-12-27 | $12.86 | $12.86 | 391,000 | — | — |
| 2023-12-26 | $12.69 | $12.69 | 812,400 | — | — |
| 2023-12-22 | $12.13 | $12.13 | 423,400 | — | — |
| 2023-12-21 | $11.88 | $11.88 | 668,300 | — | — |
| 2023-12-20 | $10.98 | $10.98 | 582,000 | — | — |
| 2023-12-19 | $10.96 | $10.96 | 610,900 | — | — |
| 2023-12-18 | $10.22 | $10.22 | 579,000 | — | — |
| 2023-12-15 | $10.46 | $10.46 | 1,028,500 | — | — |
| 2023-12-14 | $10.51 | $10.51 | 1,388,600 | — | — |
| 2023-12-13 | $9.50 | $9.50 | 1,058,400 | — | — |
| 2023-12-12 | $9.05 | $9.05 | 1,172,800 | — | — |
| 2023-12-11 | $9.39 | $9.39 | 765,300 | — | — |
| 2023-12-08 | $9.50 | $9.50 | 623,000 | — | — |
| 2023-12-07 | $9.47 | $9.47 | 769,800 | — | — |
| 2023-12-06 | $8.91 | $8.91 | 995,800 | — | — |
| 2023-12-05 | $8.95 | $8.95 | 1,374,000 | — | — |
| 2023-12-04 | $9.42 | $9.42 | 792,500 | — | — |
| 2023-12-01 | $9.31 | $9.31 | 753,400 | — | — |
| 2023-11-30 | $8.76 | $8.76 | 2,210,000 | — | — |
| 2023-11-29 | $8.97 | $8.97 | 1,149,000 | — | — |
| 2023-11-28 | $8.68 | $8.68 | 2,203,100 | — | — |
| 2023-11-27 | $8.83 | $8.83 | 1,478,800 | — | — |
| 2023-11-24 | $8.87 | $8.87 | 774,100 | — | — |
| 2023-11-22 | $8.63 | $8.63 | 3,393,500 | — | — |
| 2023-11-21 | $8.50 | $8.50 | 836,500 | — | — |
| 2023-11-20 | $8.59 | $8.59 | 692,800 | — | — |
| 2023-11-17 | $8.44 | $8.44 | 833,100 | — | — |
| 2023-11-16 | $8.35 | $8.35 | 843,000 | — | — |
| 2023-11-15 | $7.95 | $7.95 | 1,252,100 | — | — |
| 2023-11-14 | $7.29 | $7.29 | 2,532,300 | — | — |
| 2023-11-13 | $6.03 | $6.03 | 2,115,600 | — | — |
| 2023-11-10 | $6.21 | $6.21 | 8,205,600 | — | — |
| 2023-11-09 | $10.00 | $10.00 | 396,700 | — | — |
| 2023-11-08 | $10.72 | $10.72 | 348,700 | — | — |
| 2023-11-07 | $11.14 | $11.14 | 371,100 | — | — |
| 2023-11-06 | $10.84 | $10.84 | 280,000 | — | — |
| 2023-11-03 | $11.04 | $11.04 | 404,800 | — | — |
| 2023-11-02 | $10.72 | $10.72 | 397,900 | — | — |
| 2023-11-01 | $10.10 | $10.10 | 1,056,900 | — | — |
| 2023-10-31 | $10.03 | $10.03 | 370,900 | — | — |
| 2023-10-30 | $9.68 | $9.68 | 698,600 | — | — |
| 2023-10-27 | $9.50 | $9.50 | 1,060,900 | — | — |
| 2023-10-26 | $9.40 | $9.40 | 687,200 | — | — |
| 2023-10-25 | $9.44 | $9.44 | 639,400 | — | — |
| 2023-10-24 | $9.85 | $9.85 | 1,386,400 | — | — |
| 2023-10-23 | $10.13 | $10.13 | 725,700 | — | — |
| 2023-10-20 | $9.91 | $9.91 | 3,160,400 | — | — |
| 2023-10-19 | $9.78 | $9.78 | 277,100 | — | — |
| 2023-10-18 | $9.89 | $9.89 | 295,200 | — | — |
| 2023-10-17 | $10.37 | $10.37 | 516,100 | — | — |
| 2023-10-16 | $10.28 | $10.28 | 547,900 | — | — |
| 2023-10-13 | $10.11 | $10.11 | 1,008,500 | — | — |
| 2023-10-12 | $9.92 | $9.92 | 1,270,700 | — | — |
| 2023-10-11 | $11.41 | $11.40 | 563,000 | — | — |
| 2023-10-10 | $12.71 | $12.71 | 554,000 | — | — |
| 2023-10-09 | $12.19 | $12.19 | 261,300 | — | — |
| 2023-10-06 | $12.13 | $12.13 | 520,000 | — | — |
| 2023-10-05 | $12.29 | $12.29 | 697,800 | — | — |
| 2023-10-04 | $11.99 | $11.99 | 559,400 | — | — |
| 2023-10-03 | $12.53 | $12.53 | 560,000 | — | — |
| 2023-10-02 | $12.49 | $12.49 | 552,600 | — | — |
| 2023-09-29 | $13.11 | $13.11 | 762,400 | — | — |
| 2023-09-28 | $12.20 | $12.20 | 657,100 | — | — |
| 2023-09-27 | $12.16 | $12.16 | 1,095,400 | — | — |
| 2023-09-26 | $12.33 | $12.33 | 705,500 | — | — |
| 2023-09-25 | $13.14 | $13.14 | 317,800 | — | — |
| 2023-09-22 | $13.38 | $13.38 | 495,100 | — | — |
| 2023-09-21 | $13.43 | $13.43 | 386,500 | — | — |
| 2023-09-20 | $13.89 | $13.89 | 603,100 | — | — |
| 2023-09-19 | $14.42 | $14.42 | 535,900 | — | — |
| 2023-09-18 | $14.51 | $14.51 | 365,800 | — | — |
| 2023-09-15 | $14.38 | $14.38 | 1,581,600 | — | — |
| 2023-09-14 | $15.28 | $15.28 | 1,020,200 | — | — |
| 2023-09-13 | $15.55 | $15.55 | 627,900 | — | — |
| 2023-09-12 | $15.22 | $15.22 | 851,200 | — | — |
| 2023-09-11 | $14.20 | $14.20 | 727,700 | — | — |
| 2023-09-08 | $13.58 | $13.58 | 600,200 | — | — |
| 2023-09-07 | $14.25 | $14.25 | 717,400 | — | — |
| 2023-09-06 | $15.37 | $15.37 | 597,300 | — | — |
| 2023-09-05 | $15.01 | $15.01 | 256,700 | — | — |
| 2023-09-01 | $15.57 | $15.57 | 351,900 | — | — |
| 2023-08-31 | $15.55 | $15.55 | 535,400 | — | — |
| 2023-08-30 | $16.19 | $16.19 | 325,000 | — | — |
| 2023-08-29 | $15.73 | $15.73 | 353,800 | — | — |
| 2023-08-28 | $15.50 | $15.50 | 455,400 | — | — |
| 2023-08-25 | $15.39 | $15.39 | 548,800 | — | — |
| 2023-08-24 | $15.42 | $15.42 | 294,300 | — | — |
| 2023-08-23 | $15.49 | $15.49 | 789,300 | — | — |
| 2023-08-22 | $15.50 | $15.50 | 736,900 | — | — |
| 2023-08-21 | $15.20 | $15.20 | 660,300 | — | — |
| 2023-08-18 | $16.72 | $16.72 | 410,700 | — | — |
| 2023-08-17 | $16.79 | $16.79 | 417,500 | — | — |
| 2023-08-16 | $16.87 | $16.87 | 478,400 | — | — |
| 2023-08-15 | $17.54 | $17.54 | 464,100 | — | — |
| 2023-08-14 | $17.26 | $17.26 | 349,500 | — | — |
| 2023-08-11 | $16.54 | $16.54 | 571,300 | — | — |
| 2023-08-10 | $17.20 | $17.20 | 1,065,400 | — | — |
| 2023-08-09 | $17.24 | $17.24 | 1,388,200 | — | — |
| 2023-08-08 | $20.13 | $20.13 | 294,700 | — | — |
| 2023-08-07 | $20.74 | $20.74 | 306,300 | — | — |
| 2023-08-04 | $20.75 | $20.75 | 250,800 | — | — |
| 2023-08-03 | $21.14 | $21.14 | 262,900 | — | — |
| 2023-08-02 | $21.09 | $21.09 | 432,200 | — | — |
| 2023-08-01 | $21.92 | $21.92 | 363,100 | — | — |
| 2023-07-31 | $22.79 | $22.79 | 258,000 | — | — |
| 2023-07-28 | $23.26 | $23.26 | 233,900 | — | — |
| 2023-07-27 | $22.80 | $22.80 | 543,000 | — | — |
| 2023-07-26 | $22.68 | $22.68 | 195,200 | — | — |
| 2023-07-25 | $22.42 | $22.42 | 231,100 | — | — |
| 2023-07-24 | $22.16 | $22.16 | 372,500 | — | — |
| 2023-07-21 | $24.01 | $24.01 | 264,800 | — | — |
| 2023-07-20 | $23.77 | $23.77 | 188,100 | — | — |
| 2023-07-19 | $23.69 | $23.69 | 250,500 | — | — |
| 2023-07-18 | $23.80 | $23.80 | 255,700 | — | — |
| 2023-07-17 | $24.35 | $24.35 | 280,000 | — | — |
| 2023-07-14 | $24.87 | $24.87 | 200,100 | — | — |
| 2023-07-13 | $24.64 | $24.64 | 328,800 | — | — |
| 2023-07-12 | $23.69 | $23.69 | 367,300 | — | — |
| 2023-07-11 | $22.87 | $22.87 | 447,000 | — | — |
| 2023-07-10 | $23.24 | $23.24 | 335,700 | — | — |
| 2023-07-07 | $23.25 | $23.25 | 439,600 | — | — |
| 2023-07-06 | $23.32 | $23.32 | 229,300 | — | — |
| 2023-07-05 | $24.17 | $24.17 | 314,900 | — | — |
| 2023-07-03 | $24.47 | $24.47 | 213,500 | — | — |
| 2023-06-30 | $25.58 | $25.58 | 471,100 | — | — |
| 2023-06-29 | $24.67 | $24.67 | 408,400 | — | — |
| 2023-06-28 | $24.32 | $24.32 | 434,700 | — | — |
| 2023-06-27 | $23.91 | $23.91 | 392,600 | — | — |
| 2023-06-26 | $24.72 | $24.72 | 276,600 | — | — |
| 2023-06-23 | $25.55 | $25.55 | 1,578,200 | — | — |
| 2023-06-22 | $25.83 | $25.83 | 247,500 | — | — |
| 2023-06-21 | $25.56 | $25.56 | 262,400 | — | — |
| 2023-06-20 | $25.85 | $25.85 | 293,400 | — | — |
| 2023-06-16 | $25.24 | $25.24 | 545,700 | — | — |
| 2023-06-15 | $25.29 | $25.29 | 249,700 | — | — |
| 2023-06-14 | $25.62 | $25.62 | 373,300 | — | — |
| 2023-06-13 | $25.45 | $25.45 | 505,300 | — | — |
| 2023-06-12 | $24.97 | $24.97 | 517,600 | — | — |
| 2023-06-09 | $25.88 | $25.88 | 191,200 | — | — |
| 2023-06-08 | $25.91 | $25.91 | 650,000 | — | — |
| 2023-06-07 | $26.24 | $26.24 | 266,500 | — | — |
| 2023-06-06 | $26.12 | $26.12 | 316,700 | — | — |
| 2023-06-05 | $25.58 | $25.58 | 550,800 | — | — |
| 2023-06-02 | $26.78 | $26.78 | 397,400 | — | — |
| 2023-06-01 | $26.51 | $26.51 | 256,400 | — | — |
| 2023-05-31 | $26.60 | $26.60 | 950,800 | — | — |
| 2023-05-30 | $26.25 | $26.25 | 125,400 | — | — |
| 2023-05-26 | $26.25 | $26.25 | 331,500 | — | — |
| 2023-05-25 | $26.00 | $26.00 | 238,300 | — | — |
| 2023-05-24 | $26.07 | $26.07 | 157,500 | — | — |
| 2023-05-23 | $26.34 | $26.34 | 369,600 | — | — |
| 2023-05-22 | $26.90 | $26.90 | 381,300 | — | — |
| 2023-05-19 | $26.50 | $26.50 | 183,500 | — | — |
| 2023-05-18 | $26.40 | $26.40 | 220,200 | — | — |
| 2023-05-17 | $25.95 | $25.95 | 221,800 | — | — |
| 2023-05-16 | $25.66 | $25.66 | 179,900 | — | — |
| 2023-05-15 | $25.90 | $25.90 | 265,100 | — | — |
| 2023-05-12 | $25.16 | $25.16 | 255,800 | — | — |
| 2023-05-11 | $25.86 | $25.86 | 219,900 | — | — |
| 2023-05-10 | $26.14 | $26.14 | 377,500 | — | — |
| 2023-05-09 | $25.01 | $25.01 | 1,016,900 | — | — |
| 2023-05-08 | $25.97 | $25.97 | 341,300 | — | — |
| 2023-05-05 | $26.47 | $26.47 | 371,800 | — | — |
| 2023-05-04 | $26.35 | $26.35 | 423,600 | — | — |
| 2023-05-03 | $25.80 | $25.80 | 289,400 | — | — |
| 2023-05-02 | $24.63 | $24.63 | 215,800 | — | — |
| 2023-05-01 | $26.03 | $26.03 | 370,500 | — | — |
| 2023-04-28 | $24.49 | $24.49 | 205,500 | — | — |
| 2023-04-27 | $25.08 | $25.08 | 129,500 | — | — |
| 2023-04-26 | $25.49 | $25.49 | 243,200 | — | — |
| 2023-04-25 | $26.01 | $26.01 | 187,200 | — | — |
| 2023-04-24 | $26.13 | $26.13 | 218,200 | — | — |
| 2023-04-21 | $26.51 | $26.51 | 337,600 | — | — |
| 2023-04-20 | $26.28 | $26.28 | 186,100 | — | — |
| 2023-04-19 | $25.89 | $25.89 | 166,400 | — | — |
| 2023-04-18 | $25.35 | $25.35 | 176,800 | — | — |
| 2023-04-17 | $25.84 | $25.84 | 208,200 | — | — |
| 2023-04-14 | $24.74 | $24.74 | 245,600 | — | — |
| 2023-04-13 | $25.93 | $25.93 | 206,000 | — | — |
| 2023-04-12 | $25.93 | $25.93 | 427,100 | — | — |
| 2023-04-11 | $26.30 | $26.30 | 658,600 | — | — |
| 2023-04-10 | $27.41 | $27.41 | 677,100 | — | — |
| 2023-04-06 | $27.81 | $27.81 | 1,164,000 | — | — |
| 2023-04-05 | $25.85 | $25.85 | 430,700 | — | — |
| 2023-04-04 | $25.47 | $25.47 | 336,100 | — | — |
| 2023-04-03 | $25.91 | $25.91 | 411,600 | — | — |
| 2023-03-31 | $25.19 | $25.19 | 509,600 | — | — |
| 2023-03-30 | $25.72 | $25.72 | 357,200 | — | — |
| 2023-03-29 | $25.55 | $25.55 | 362,300 | — | — |
| 2023-03-28 | $25.05 | $25.05 | 418,600 | — | — |
| 2023-03-27 | $24.84 | $24.84 | 289,200 | — | — |
| 2023-03-24 | $24.75 | $24.75 | 288,300 | — | — |
| 2023-03-23 | $24.08 | $24.08 | 214,300 | — | — |
| 2023-03-22 | $23.80 | $23.80 | 251,400 | — | — |
| 2023-03-21 | $24.10 | $24.10 | 478,700 | — | — |
| 2023-03-20 | $23.53 | $23.53 | 233,400 | — | — |
| 2023-03-17 | $23.00 | $23.00 | 833,800 | — | — |
| 2023-03-16 | $23.51 | $23.51 | 313,500 | — | — |
| 2023-03-15 | $23.42 | $23.42 | 414,700 | — | — |
| 2023-03-14 | $23.35 | $23.35 | 487,800 | — | — |
| 2023-03-13 | $22.94 | $22.94 | 572,000 | — | — |
| 2023-03-10 | $24.07 | $24.07 | 640,500 | — | — |
| 2023-03-09 | $24.76 | $24.76 | 1,204,600 | — | — |
| 2023-03-08 | $24.50 | $24.50 | 1,182,900 | — | — |
| 2023-03-07 | $20.23 | $20.23 | 632,100 | — | — |
| 2023-03-06 | $20.23 | $20.23 | 330,200 | — | — |
| 2023-03-03 | $21.00 | $21.00 | 437,000 | — | — |
| 2023-03-02 | $20.46 | $20.46 | 285,700 | — | — |
| 2023-03-01 | $21.05 | $21.05 | 342,700 | — | — |
| 2023-02-28 | $21.46 | $21.46 | 539,500 | — | — |
| 2023-02-27 | $21.57 | $21.57 | 263,800 | — | — |
| 2023-02-24 | $21.89 | $21.89 | 269,400 | — | — |
| 2023-02-23 | $22.18 | $22.18 | 236,900 | — | — |
| 2023-02-22 | $22.34 | $22.34 | 316,200 | — | — |
| 2023-02-21 | $21.89 | $21.89 | 392,500 | — | — |
| 2023-02-17 | $22.08 | $22.08 | 237,400 | — | — |
| 2023-02-16 | $21.79 | $21.79 | 301,600 | — | — |
| 2023-02-15 | $21.83 | $21.83 | 465,800 | — | — |
| 2023-02-14 | $21.48 | $21.48 | 229,500 | — | — |
| 2023-02-13 | $21.32 | $21.32 | 272,200 | — | — |
| 2023-02-10 | $21.02 | $21.02 | 447,300 | — | — |
| 2023-02-09 | $20.93 | $20.93 | 557,000 | — | — |
| 2023-02-08 | $21.00 | $21.00 | 2,402,700 | — | — |
| 2023-02-07 | $23.00 | $23.00 | 148,000 | — | — |
| 2023-02-06 | $23.79 | $23.79 | 98,500 | — | — |
| 2023-02-03 | $24.47 | $24.47 | 194,400 | — | — |
| 2023-02-02 | $24.47 | $24.47 | 219,900 | — | — |
| 2023-02-01 | $23.50 | $23.50 | 308,400 | — | — |
| 2023-01-31 | $23.09 | $23.09 | 340,200 | — | — |
| 2023-01-30 | $23.27 | $23.27 | 631,400 | — | — |
| 2023-01-27 | $25.39 | $25.39 | 170,800 | — | — |
| 2023-01-26 | $25.25 | $25.25 | 167,100 | — | — |
| 2023-01-25 | $25.77 | $25.77 | 238,600 | — | — |
| 2023-01-24 | $25.95 | $25.95 | 348,800 | — | — |
| 2023-01-23 | $26.15 | $26.15 | 288,600 | — | — |
| 2023-01-20 | $25.94 | $25.94 | 371,700 | — | — |
| 2023-01-19 | $25.70 | $25.70 | 235,300 | — | — |
| 2023-01-18 | $25.74 | $25.74 | 241,400 | — | — |
| 2023-01-17 | $26.22 | $26.22 | 485,900 | — | — |
| 2023-01-13 | $25.94 | $25.94 | 198,700 | — | — |
| 2023-01-12 | $25.74 | $25.74 | 703,700 | — | — |
| 2023-01-11 | $24.66 | $24.66 | 258,400 | — | — |
| 2023-01-10 | $24.39 | $24.39 | 393,900 | — | — |
| 2023-01-09 | $22.82 | $22.82 | 426,900 | — | — |
| 2023-01-06 | $23.65 | $23.65 | 242,000 | — | — |
| 2023-01-05 | $22.93 | $22.93 | 534,000 | — | — |
| 2023-01-04 | $23.58 | $23.58 | 247,900 | — | — |
| 2023-01-03 | $22.39 | $22.39 | 132,400 | — | — |