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
- 2020-08-27 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 | $14.59 | $14.59 | 14,597,800 | — | — |
| 2023-12-28 | $14.27 | $14.27 | 20,422,100 | — | — |
| 2023-12-27 | $13.65 | $13.65 | 10,042,900 | — | — |
| 2023-12-26 | $14.03 | $14.03 | 9,203,500 | — | — |
| 2023-12-22 | $13.81 | $13.81 | 8,005,100 | — | — |
| 2023-12-21 | $14.17 | $14.17 | 6,839,500 | — | — |
| 2023-12-20 | $13.98 | $13.98 | 12,763,000 | — | — |
| 2023-12-19 | $14.79 | $14.79 | 10,662,600 | — | — |
| 2023-12-18 | $14.32 | $14.32 | 13,489,400 | — | — |
| 2023-12-15 | $14.47 | $14.47 | 25,629,700 | — | — |
| 2023-12-14 | $15.65 | $15.65 | 11,508,100 | — | — |
| 2023-12-13 | $15.38 | $15.38 | 9,705,400 | — | — |
| 2023-12-12 | $15.53 | $15.53 | 7,007,200 | — | — |
| 2023-12-11 | $15.89 | $15.89 | 8,817,300 | — | — |
| 2023-12-08 | $15.15 | $15.15 | 14,219,400 | — | — |
| 2023-12-07 | $16.00 | $16.00 | 7,138,900 | — | — |
| 2023-12-06 | $16.70 | $16.70 | 9,341,200 | — | — |
| 2023-12-05 | $16.19 | $16.19 | 8,495,100 | — | — |
| 2023-12-04 | $16.02 | $16.02 | 10,682,300 | — | — |
| 2023-12-01 | $15.74 | $15.74 | 12,725,600 | — | — |
| 2023-11-30 | $16.61 | $16.61 | 8,271,700 | — | — |
| 2023-11-29 | $17.16 | $17.16 | 8,585,700 | — | — |
| 2023-11-28 | $17.88 | $17.88 | 5,991,100 | — | — |
| 2023-11-27 | $17.71 | $17.71 | 6,513,000 | — | — |
| 2023-11-24 | $18.48 | $18.48 | 11,047,300 | — | — |
| 2023-11-22 | $17.42 | $17.42 | 5,001,300 | — | — |
| 2023-11-21 | $17.40 | $17.40 | 9,450,900 | — | — |
| 2023-11-20 | $18.23 | $18.23 | 15,703,800 | — | — |
| 2023-11-17 | $16.79 | $16.79 | 10,455,300 | — | — |
| 2023-11-16 | $16.23 | $16.23 | 10,574,900 | — | — |
| 2023-11-15 | $17.39 | $17.39 | 15,781,600 | — | — |
| 2023-11-14 | $17.00 | $17.00 | 14,171,900 | — | — |
| 2023-11-13 | $15.66 | $15.66 | 6,599,100 | — | — |
| 2023-11-10 | $15.26 | $15.26 | 9,598,200 | — | — |
| 2023-11-09 | $15.89 | $15.89 | 8,572,600 | — | — |
| 2023-11-08 | $16.10 | $16.10 | 10,335,000 | — | — |
| 2023-11-07 | $17.13 | $17.13 | 10,668,700 | — | — |
| 2023-11-06 | $17.43 | $17.43 | 9,528,700 | — | — |
| 2023-11-03 | $17.14 | $17.14 | 11,051,300 | — | — |
| 2023-11-02 | $16.54 | $16.54 | 14,161,200 | — | — |
| 2023-11-01 | $15.50 | $15.50 | 13,506,900 | — | — |
| 2023-10-31 | $14.48 | $14.48 | 8,877,200 | — | — |
| 2023-10-30 | $14.91 | $14.91 | 6,481,100 | — | — |
| 2023-10-27 | $14.70 | $14.70 | 9,023,700 | — | — |
| 2023-10-26 | $14.58 | $14.58 | 8,763,300 | — | — |
| 2023-10-25 | $14.11 | $14.11 | 10,678,200 | — | — |
| 2023-10-24 | $15.34 | $15.34 | 13,203,400 | — | — |
| 2023-10-23 | $13.91 | $13.91 | 9,102,200 | — | — |
| 2023-10-20 | $13.42 | $13.42 | 9,717,300 | — | — |
| 2023-10-19 | $13.63 | $13.63 | 10,122,900 | — | — |
| 2023-10-18 | $13.80 | $13.80 | 23,442,200 | — | — |
| 2023-10-17 | $15.38 | $15.38 | 7,507,600 | — | — |
| 2023-10-16 | $15.35 | $15.35 | 11,996,900 | — | — |
| 2023-10-13 | $16.14 | $16.14 | 7,642,300 | — | — |
| 2023-10-12 | $16.30 | $16.30 | 11,111,700 | — | — |
| 2023-10-11 | $17.01 | $17.01 | 11,794,800 | — | — |
| 2023-10-10 | $16.94 | $16.94 | 8,529,600 | — | — |
| 2023-10-09 | $16.29 | $16.29 | 25,467,900 | — | — |
| 2023-10-06 | $18.16 | $18.16 | 8,498,800 | — | — |
| 2023-10-05 | $17.95 | $17.95 | 7,169,800 | — | — |
| 2023-10-04 | $17.97 | $17.97 | 8,508,100 | — | — |
| 2023-10-03 | $17.44 | $17.44 | 9,387,400 | — | — |
| 2023-10-02 | $18.13 | $18.13 | 8,819,100 | — | — |
| 2023-09-29 | $18.36 | $18.36 | 11,964,700 | — | — |
| 2023-09-28 | $17.22 | $17.22 | 11,415,300 | — | — |
| 2023-09-27 | $16.69 | $16.69 | 8,127,900 | — | — |
| 2023-09-26 | $16.22 | $16.22 | 6,960,300 | — | — |
| 2023-09-25 | $16.69 | $16.69 | 16,998,300 | — | — |
| 2023-09-22 | $16.44 | $16.44 | 13,553,500 | — | — |
| 2023-09-21 | $15.89 | $15.89 | 14,638,600 | — | — |
| 2023-09-20 | $16.35 | $16.35 | 16,932,000 | — | — |
| 2023-09-19 | $17.49 | $17.49 | 14,774,500 | — | — |
| 2023-09-18 | $18.46 | $18.46 | 6,040,200 | — | — |
| 2023-09-15 | $18.30 | $18.30 | 6,622,200 | — | — |
| 2023-09-14 | $18.35 | $18.35 | 5,950,800 | — | — |
| 2023-09-13 | $18.07 | $18.07 | 8,755,100 | — | — |
| 2023-09-12 | $18.65 | $18.65 | 8,840,900 | — | — |
| 2023-09-11 | $18.48 | $18.48 | 10,780,300 | — | — |
| 2023-09-08 | $17.35 | $17.35 | 6,792,300 | — | — |
| 2023-09-07 | $17.46 | $17.46 | 13,196,300 | — | — |
| 2023-09-06 | $18.95 | $18.95 | 11,012,300 | — | — |
| 2023-09-05 | $18.75 | $18.75 | 17,361,900 | — | — |
| 2023-09-01 | $18.71 | $18.71 | 32,432,700 | — | — |
| 2023-08-31 | $17.79 | $17.79 | 15,861,000 | — | — |
| 2023-08-30 | $18.88 | $18.88 | 13,237,400 | — | — |
| 2023-08-29 | $19.14 | $19.14 | 23,522,200 | — | — |
| 2023-08-28 | $18.46 | $18.46 | 25,026,300 | — | — |
| 2023-08-25 | $17.53 | $17.53 | 19,451,000 | — | — |
| 2023-08-24 | $16.20 | $16.20 | 12,069,300 | — | — |
| 2023-08-23 | $16.06 | $16.06 | 8,811,100 | — | — |
| 2023-08-22 | $15.94 | $15.94 | 16,601,600 | — | — |
| 2023-08-21 | $16.43 | $16.43 | 26,024,300 | — | — |
| 2023-08-18 | $14.98 | $14.98 | 23,537,500 | — | — |
| 2023-08-17 | $15.65 | $15.65 | 19,395,200 | — | — |
| 2023-08-16 | $15.58 | $15.58 | 11,807,900 | — | — |
| 2023-08-15 | $16.11 | $16.11 | 14,541,800 | — | — |
| 2023-08-14 | $16.24 | $16.24 | 13,328,000 | — | — |
| 2023-08-11 | $16.28 | $16.28 | 14,071,200 | — | — |
| 2023-08-10 | $16.78 | $16.78 | 14,415,500 | — | — |
| 2023-08-09 | $16.94 | $16.94 | 17,483,900 | — | — |
| 2023-08-08 | $17.73 | $17.73 | 17,327,000 | — | — |
| 2023-08-07 | $18.70 | $18.70 | 14,006,400 | — | — |
| 2023-08-04 | $18.32 | $18.32 | 23,893,300 | — | — |
| 2023-08-03 | $19.54 | $19.54 | 23,560,200 | — | — |
| 2023-08-02 | $18.83 | $18.83 | 33,443,500 | — | — |
| 2023-08-01 | $20.05 | $20.05 | 28,764,800 | — | — |
| 2023-07-31 | $20.92 | $20.92 | 57,484,700 | — | — |
| 2023-07-28 | $23.39 | $23.39 | 59,549,800 | — | — |
| 2023-07-27 | $20.22 | $20.22 | 51,721,300 | — | — |
| 2023-07-26 | $19.46 | $19.46 | 138,918,000 | — | — |
| 2023-07-25 | $15.36 | $15.36 | 21,753,200 | — | — |
| 2023-07-24 | $16.01 | $16.01 | 25,189,800 | — | — |
| 2023-07-21 | $14.56 | $14.56 | 11,281,100 | — | — |
| 2023-07-20 | $15.04 | $15.04 | 9,582,900 | — | — |
| 2023-07-19 | $14.98 | $14.98 | 17,988,800 | — | — |
| 2023-07-18 | $14.33 | $14.33 | 12,373,800 | — | — |
| 2023-07-17 | $14.07 | $14.07 | 8,543,300 | — | — |
| 2023-07-14 | $14.02 | $14.02 | 13,288,600 | — | — |
| 2023-07-13 | $14.04 | $14.04 | 23,968,500 | — | — |
| 2023-07-12 | $15.15 | $15.15 | 19,286,600 | — | — |
| 2023-07-11 | $14.97 | $14.97 | 20,222,800 | — | — |
| 2023-07-10 | $14.15 | $14.15 | 12,854,600 | — | — |
| 2023-07-07 | $14.16 | $14.16 | 13,390,700 | — | — |
| 2023-07-06 | $14.14 | $14.14 | 16,886,900 | — | — |
| 2023-07-05 | $14.80 | $14.80 | 32,738,300 | — | — |
| 2023-07-03 | $13.98 | $13.98 | 35,028,000 | — | — |
| 2023-06-30 | $13.42 | $13.42 | 42,386,500 | — | — |
| 2023-06-29 | $11.83 | $11.83 | 15,905,800 | — | — |
| 2023-06-28 | $11.78 | $11.78 | 19,013,100 | — | — |
| 2023-06-27 | $10.98 | $10.98 | 11,998,700 | — | — |
| 2023-06-26 | $10.16 | $10.16 | 8,363,200 | — | — |
| 2023-06-23 | $9.90 | $9.90 | 12,332,300 | — | — |
| 2023-06-22 | $10.56 | $10.56 | 6,642,800 | — | — |
| 2023-06-21 | $10.63 | $10.63 | 9,902,400 | — | — |
| 2023-06-20 | $10.88 | $10.88 | 13,559,100 | — | — |
| 2023-06-16 | $11.38 | $11.38 | 17,490,800 | — | — |
| 2023-06-15 | $11.59 | $11.59 | 26,725,000 | — | — |
| 2023-06-14 | $10.80 | $10.80 | 18,884,700 | — | — |
| 2023-06-13 | $10.29 | $10.29 | 17,435,500 | — | — |
| 2023-06-12 | $9.86 | $9.86 | 41,728,600 | — | — |
| 2023-06-09 | $8.87 | $8.87 | 24,937,400 | — | — |
| 2023-06-08 | $8.46 | $8.46 | 7,380,800 | — | — |
| 2023-06-07 | $8.38 | $8.38 | 11,131,300 | — | — |
| 2023-06-06 | $8.65 | $8.65 | 16,810,300 | — | — |
| 2023-06-05 | $8.45 | $8.45 | 7,274,300 | — | — |
| 2023-06-02 | $8.44 | $8.44 | 17,891,200 | — | — |
| 2023-06-01 | $8.02 | $8.02 | 14,190,600 | — | — |
| 2023-05-31 | $7.88 | $7.88 | 10,296,500 | — | — |
| 2023-05-30 | $7.87 | $7.87 | 19,209,500 | — | — |
| 2023-05-26 | $8.20 | $8.20 | 12,801,000 | — | — |
| 2023-05-25 | $8.01 | $8.01 | 15,511,000 | — | — |
| 2023-05-24 | $8.65 | $8.65 | 28,774,600 | — | — |
| 2023-05-23 | $9.11 | $9.11 | 10,653,400 | — | — |
| 2023-05-22 | $9.41 | $9.41 | 10,011,700 | — | — |
| 2023-05-19 | $9.02 | $9.02 | 11,745,500 | — | — |
| 2023-05-18 | $9.13 | $9.13 | 11,911,000 | — | — |
| 2023-05-17 | $9.58 | $9.58 | 9,014,700 | — | — |
| 2023-05-16 | $9.51 | $9.51 | 6,167,800 | — | — |
| 2023-05-15 | $9.80 | $9.80 | 6,707,400 | — | — |
| 2023-05-12 | $9.82 | $9.82 | 21,452,800 | — | — |
| 2023-05-11 | $10.75 | $10.75 | 11,238,700 | — | — |
| 2023-05-10 | $10.30 | $10.30 | 8,360,100 | — | — |
| 2023-05-09 | $10.09 | $10.09 | 12,001,600 | — | — |
| 2023-05-08 | $10.55 | $10.55 | 7,749,200 | — | — |
| 2023-05-05 | $10.40 | $10.40 | 9,058,500 | — | — |
| 2023-05-04 | $10.15 | $10.15 | 14,572,600 | — | — |
| 2023-05-03 | $9.67 | $9.67 | 6,751,400 | — | — |
| 2023-05-02 | $9.75 | $9.75 | 7,743,700 | — | — |
| 2023-05-01 | $9.90 | $9.90 | 10,709,300 | — | — |
| 2023-04-28 | $9.50 | $9.50 | 5,882,000 | — | — |
| 2023-04-27 | $9.73 | $9.73 | 8,218,600 | — | — |
| 2023-04-26 | $9.18 | $9.18 | 11,518,400 | — | — |
| 2023-04-25 | $8.84 | $8.84 | 16,162,200 | — | — |
| 2023-04-24 | $9.29 | $9.29 | 8,081,700 | — | — |
| 2023-04-21 | $9.25 | $9.25 | 9,199,800 | — | — |
| 2023-04-20 | $9.33 | $9.33 | 14,656,400 | — | — |
| 2023-04-19 | $9.87 | $9.87 | 22,457,100 | — | — |
| 2023-04-18 | $11.28 | $11.28 | 11,253,000 | — | — |
| 2023-04-17 | $11.43 | $11.43 | 18,578,100 | — | — |
| 2023-04-14 | $9.92 | $9.92 | 6,293,700 | — | — |
| 2023-04-13 | $9.98 | $9.98 | 7,151,900 | — | — |
| 2023-04-12 | $9.91 | $9.91 | 8,763,500 | — | — |
| 2023-04-11 | $10.49 | $10.49 | 10,333,200 | — | — |
| 2023-04-10 | $10.28 | $10.28 | 4,984,400 | — | — |
| 2023-04-06 | $10.26 | $10.26 | 5,016,400 | — | — |
| 2023-04-05 | $10.04 | $10.04 | 7,666,500 | — | — |
| 2023-04-04 | $10.20 | $10.20 | 10,612,400 | — | — |
| 2023-04-03 | $11.00 | $11.00 | 11,725,100 | — | — |
| 2023-03-31 | $11.11 | $11.11 | 10,707,000 | — | — |
| 2023-03-30 | $11.39 | $11.39 | 14,934,500 | — | — |
| 2023-03-29 | $11.19 | $11.19 | 27,400,100 | — | — |
| 2023-03-28 | $10.25 | $10.25 | 14,596,900 | — | — |
| 2023-03-27 | $9.71 | $9.71 | 7,218,000 | — | — |
| 2023-03-24 | $9.62 | $9.62 | 8,064,600 | — | — |
| 2023-03-23 | $9.91 | $9.91 | 15,974,200 | — | — |
| 2023-03-22 | $9.70 | $9.70 | 11,268,300 | — | — |
| 2023-03-21 | $9.91 | $9.91 | 22,987,400 | — | — |
| 2023-03-20 | $9.15 | $9.15 | 23,771,500 | — | — |
| 2023-03-17 | $8.84 | $8.84 | 29,083,600 | — | — |
| 2023-03-16 | $8.33 | $8.33 | 13,119,400 | — | — |
| 2023-03-15 | $8.10 | $8.10 | 13,598,200 | — | — |
| 2023-03-14 | $7.92 | $7.92 | 13,111,500 | — | — |
| 2023-03-13 | $8.27 | $8.27 | 12,576,800 | — | — |
| 2023-03-10 | $8.18 | $8.18 | 10,534,000 | — | — |
| 2023-03-09 | $8.29 | $8.29 | 15,842,800 | — | — |
| 2023-03-08 | $8.44 | $8.44 | 9,807,600 | — | — |
| 2023-03-07 | $8.63 | $8.63 | 18,893,600 | — | — |
| 2023-03-06 | $9.37 | $9.37 | 10,145,500 | — | — |
| 2023-03-03 | $9.62 | $9.62 | 9,091,000 | — | — |
| 2023-03-02 | $9.33 | $9.33 | 12,871,800 | — | — |
| 2023-03-01 | $8.86 | $8.86 | 12,896,000 | — | — |
| 2023-02-28 | $8.92 | $8.92 | 14,581,400 | — | — |
| 2023-02-27 | $8.60 | $8.60 | 13,173,000 | — | — |
| 2023-02-24 | $8.40 | $8.40 | 17,792,700 | — | — |
| 2023-02-23 | $9.05 | $9.05 | 11,596,200 | — | — |
| 2023-02-22 | $9.21 | $9.21 | 6,454,300 | — | — |
| 2023-02-21 | $9.22 | $9.22 | 8,544,600 | — | — |
| 2023-02-17 | $9.53 | $9.53 | 9,025,800 | — | — |
| 2023-02-16 | $9.70 | $9.70 | 13,636,800 | — | — |
| 2023-02-15 | $9.43 | $9.43 | 11,224,000 | — | — |
| 2023-02-14 | $9.44 | $9.44 | 9,826,100 | — | — |
| 2023-02-13 | $9.46 | $9.46 | 9,916,600 | — | — |
| 2023-02-10 | $9.29 | $9.29 | 12,434,800 | — | — |
| 2023-02-09 | $9.75 | $9.75 | 17,616,500 | — | — |
| 2023-02-08 | $9.84 | $9.84 | 13,785,000 | — | — |
| 2023-02-07 | $10.34 | $10.34 | 9,651,300 | — | — |
| 2023-02-06 | $10.45 | $10.45 | 9,651,500 | — | — |
| 2023-02-03 | $10.50 | $10.50 | 15,553,500 | — | — |
| 2023-02-02 | $11.05 | $11.05 | 20,385,300 | — | — |
| 2023-02-01 | $11.13 | $11.13 | 20,500,400 | — | — |
| 2023-01-31 | $10.64 | $10.64 | 21,769,400 | — | — |
| 2023-01-30 | $10.02 | $10.02 | 19,064,600 | — | — |
| 2023-01-27 | $10.69 | $10.69 | 28,056,300 | — | — |
| 2023-01-26 | $10.24 | $10.24 | 16,775,400 | — | — |
| 2023-01-25 | $9.77 | $9.77 | 10,482,100 | — | — |
| 2023-01-24 | $9.69 | $9.69 | 14,729,600 | — | — |
| 2023-01-23 | $10.10 | $10.10 | 28,341,600 | — | — |
| 2023-01-20 | $9.40 | $9.40 | 20,213,100 | — | — |
| 2023-01-19 | $8.95 | $8.95 | 15,296,000 | — | — |
| 2023-01-18 | $9.11 | $9.11 | 18,357,200 | — | — |
| 2023-01-17 | $9.36 | $9.36 | 24,980,400 | — | — |
| 2023-01-13 | $9.99 | $9.99 | 14,824,400 | — | — |
| 2023-01-12 | $10.11 | $10.11 | 19,037,800 | — | — |
| 2023-01-11 | $10.01 | $10.01 | 22,349,500 | — | — |
| 2023-01-10 | $10.09 | $10.09 | 22,326,000 | — | — |
| 2023-01-09 | $9.91 | $9.91 | 24,729,500 | — | — |
| 2023-01-06 | $10.11 | $10.11 | 41,106,700 | — | — |
| 2023-01-05 | $11.90 | $11.90 | 21,958,400 | — | — |
| 2023-01-04 | $11.56 | $11.56 | 31,419,600 | — | — |
| 2023-01-03 | $10.18 | $10.18 | 27,129,700 | — | — |