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
- 2021-07-23 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 | $12.89 | $12.89 | 672,800 | — | — |
| 2023-12-28 | $12.92 | $12.92 | 432,100 | — | — |
| 2023-12-27 | $12.45 | $12.45 | 573,800 | — | — |
| 2023-12-26 | $12.00 | $12.00 | 318,600 | — | — |
| 2023-12-22 | $11.73 | $11.73 | 776,000 | — | — |
| 2023-12-21 | $11.94 | $11.94 | 508,500 | — | — |
| 2023-12-20 | $12.05 | $12.05 | 1,007,000 | — | — |
| 2023-12-19 | $11.93 | $11.93 | 875,100 | — | — |
| 2023-12-18 | $11.09 | $11.09 | 789,700 | — | — |
| 2023-12-15 | $11.19 | $11.19 | 1,069,300 | — | — |
| 2023-12-14 | $11.66 | $11.66 | 1,329,000 | — | — |
| 2023-12-13 | $10.61 | $10.61 | 2,518,600 | — | — |
| 2023-12-12 | $9.22 | $9.22 | 3,015,400 | — | — |
| 2023-12-11 | $8.99 | $8.99 | 2,758,300 | — | — |
| 2023-12-08 | $10.60 | $10.60 | 2,666,400 | — | — |
| 2023-12-07 | $12.19 | $12.19 | 1,433,200 | — | — |
| 2023-12-06 | $13.59 | $13.59 | 364,300 | — | — |
| 2023-12-05 | $13.75 | $13.75 | 396,600 | — | — |
| 2023-12-04 | $14.23 | $14.23 | 373,800 | — | — |
| 2023-12-01 | $14.43 | $14.43 | 475,000 | — | — |
| 2023-11-30 | $13.66 | $13.66 | 431,000 | — | — |
| 2023-11-29 | $13.84 | $13.84 | 545,300 | — | — |
| 2023-11-28 | $13.73 | $13.73 | 949,400 | — | — |
| 2023-11-27 | $14.20 | $14.20 | 512,700 | — | — |
| 2023-11-24 | $14.27 | $14.27 | 120,200 | — | — |
| 2023-11-22 | $14.08 | $14.08 | 282,500 | — | — |
| 2023-11-21 | $14.00 | $14.00 | 421,100 | — | — |
| 2023-11-20 | $14.34 | $14.34 | 339,800 | — | — |
| 2023-11-17 | $14.25 | $14.25 | 607,600 | — | — |
| 2023-11-16 | $13.51 | $13.51 | 540,700 | — | — |
| 2023-11-15 | $14.00 | $14.00 | 736,100 | — | — |
| 2023-11-14 | $13.57 | $13.57 | 743,900 | — | — |
| 2023-11-13 | $13.14 | $13.14 | 372,500 | — | — |
| 2023-11-10 | $13.31 | $13.31 | 465,300 | — | — |
| 2023-11-09 | $13.00 | $13.00 | 623,000 | — | — |
| 2023-11-08 | $14.00 | $14.00 | 706,300 | — | — |
| 2023-11-07 | $15.00 | $15.00 | 614,600 | — | — |
| 2023-11-06 | $14.46 | $14.46 | 551,700 | — | — |
| 2023-11-03 | $14.22 | $14.22 | 486,800 | — | — |
| 2023-11-02 | $14.34 | $14.34 | 669,000 | — | — |
| 2023-11-01 | $13.11 | $13.11 | 2,502,300 | — | — |
| 2023-10-31 | $14.27 | $14.27 | 289,700 | — | — |
| 2023-10-30 | $14.00 | $14.00 | 315,900 | — | — |
| 2023-10-27 | $13.80 | $13.80 | 337,800 | — | — |
| 2023-10-26 | $14.16 | $14.16 | 306,100 | — | — |
| 2023-10-25 | $14.36 | $14.36 | 269,500 | — | — |
| 2023-10-24 | $14.44 | $14.44 | 290,800 | — | — |
| 2023-10-23 | $13.97 | $13.97 | 338,600 | — | — |
| 2023-10-20 | $14.04 | $14.04 | 297,600 | — | — |
| 2023-10-19 | $14.00 | $14.00 | 266,100 | — | — |
| 2023-10-18 | $14.02 | $14.02 | 374,500 | — | — |
| 2023-10-17 | $14.38 | $14.38 | 320,600 | — | — |
| 2023-10-16 | $14.28 | $14.28 | 316,500 | — | — |
| 2023-10-13 | $13.75 | $13.75 | 886,600 | — | — |
| 2023-10-12 | $14.76 | $14.76 | 477,900 | — | — |
| 2023-10-11 | $14.88 | $14.88 | 519,600 | — | — |
| 2023-10-10 | $15.42 | $15.42 | 479,700 | — | — |
| 2023-10-09 | $15.41 | $15.41 | 310,200 | — | — |
| 2023-10-06 | $15.79 | $15.79 | 288,200 | — | — |
| 2023-10-05 | $15.49 | $15.49 | 402,000 | — | — |
| 2023-10-04 | $15.69 | $15.69 | 399,600 | — | — |
| 2023-10-03 | $15.66 | $15.66 | 529,200 | — | — |
| 2023-10-02 | $15.56 | $15.56 | 532,500 | — | — |
| 2023-09-29 | $15.50 | $15.50 | 667,400 | — | — |
| 2023-09-28 | $15.52 | $15.52 | 613,500 | — | — |
| 2023-09-27 | $16.23 | $16.23 | 1,163,600 | — | — |
| 2023-09-26 | $15.44 | $15.44 | 753,100 | — | — |
| 2023-09-25 | $16.36 | $16.36 | 637,500 | — | — |
| 2023-09-22 | $16.11 | $16.11 | 729,600 | — | — |
| 2023-09-21 | $16.48 | $16.48 | 660,500 | — | — |
| 2023-09-20 | $16.73 | $16.73 | 1,015,400 | — | — |
| 2023-09-19 | $17.32 | $17.32 | 1,004,600 | — | — |
| 2023-09-18 | $17.34 | $17.34 | 1,160,700 | — | — |
| 2023-09-15 | $18.05 | $18.05 | 1,158,500 | — | — |
| 2023-09-14 | $18.75 | $18.75 | 614,300 | — | — |
| 2023-09-13 | $18.26 | $18.26 | 896,200 | — | — |
| 2023-09-12 | $19.22 | $19.22 | 475,200 | — | — |
| 2023-09-11 | $19.25 | $19.25 | 586,800 | — | — |
| 2023-09-08 | $18.92 | $18.92 | 706,800 | — | — |
| 2023-09-07 | $19.24 | $19.24 | 1,456,700 | — | — |
| 2023-09-06 | $19.07 | $19.07 | 2,325,500 | — | — |
| 2023-09-05 | $22.53 | $22.53 | 742,500 | — | — |
| 2023-09-01 | $22.28 | $22.28 | 624,100 | — | — |
| 2023-08-31 | $21.66 | $21.66 | 722,000 | — | — |
| 2023-08-30 | $20.85 | $20.85 | 618,900 | — | — |
| 2023-08-29 | $20.69 | $20.69 | 975,800 | — | — |
| 2023-08-28 | $20.44 | $20.44 | 463,000 | — | — |
| 2023-08-25 | $20.56 | $20.56 | 884,600 | — | — |
| 2023-08-24 | $20.11 | $20.11 | 674,700 | — | — |
| 2023-08-23 | $21.98 | $21.98 | 378,700 | — | — |
| 2023-08-22 | $21.61 | $21.61 | 403,600 | — | — |
| 2023-08-21 | $21.48 | $21.48 | 574,300 | — | — |
| 2023-08-18 | $21.81 | $21.81 | 626,100 | — | — |
| 2023-08-17 | $21.87 | $21.87 | 513,000 | — | — |
| 2023-08-16 | $22.44 | $22.44 | 511,400 | — | — |
| 2023-08-15 | $22.79 | $22.79 | 749,300 | — | — |
| 2023-08-14 | $22.20 | $22.20 | 922,000 | — | — |
| 2023-08-11 | $21.19 | $21.19 | 792,600 | — | — |
| 2023-08-10 | $21.75 | $21.75 | 943,600 | — | — |
| 2023-08-09 | $20.45 | $20.45 | 526,500 | — | — |
| 2023-08-08 | $19.90 | $19.90 | 548,900 | — | — |
| 2023-08-07 | $19.91 | $19.91 | 1,048,900 | — | — |
| 2023-08-04 | $19.61 | $19.61 | 1,583,200 | — | — |
| 2023-08-03 | $20.63 | $20.63 | 1,297,400 | — | — |
| 2023-08-02 | $21.16 | $21.16 | 768,200 | — | — |
| 2023-08-01 | $21.31 | $21.31 | 538,000 | — | — |
| 2023-07-31 | $21.12 | $21.12 | 706,100 | — | — |
| 2023-07-28 | $20.41 | $20.41 | 464,300 | — | — |
| 2023-07-27 | $19.63 | $19.63 | 399,700 | — | — |
| 2023-07-26 | $19.89 | $19.89 | 324,100 | — | — |
| 2023-07-25 | $19.90 | $19.90 | 363,800 | — | — |
| 2023-07-24 | $19.64 | $19.64 | 385,200 | — | — |
| 2023-07-21 | $19.61 | $19.61 | 430,100 | — | — |
| 2023-07-20 | $19.83 | $19.83 | 379,900 | — | — |
| 2023-07-19 | $20.69 | $20.69 | 964,400 | — | — |
| 2023-07-18 | $20.71 | $20.71 | 504,000 | — | — |
| 2023-07-17 | $20.32 | $20.32 | 484,500 | — | — |
| 2023-07-14 | $19.85 | $19.85 | 1,091,600 | — | — |
| 2023-07-13 | $20.66 | $20.66 | 1,058,900 | — | — |
| 2023-07-12 | $20.32 | $20.32 | 1,053,300 | — | — |
| 2023-07-11 | $19.44 | $19.44 | 1,296,400 | — | — |
| 2023-07-10 | $18.98 | $18.98 | 1,271,300 | — | — |
| 2023-07-07 | $17.55 | $17.55 | 1,171,700 | — | — |
| 2023-07-06 | $17.67 | $17.67 | 1,842,700 | — | — |
| 2023-07-05 | $16.93 | $16.93 | 1,687,200 | — | — |
| 2023-07-03 | $17.50 | $17.50 | 713,600 | — | — |
| 2023-06-30 | $17.25 | $17.25 | 1,848,600 | — | — |
| 2023-06-29 | $18.05 | $18.05 | 2,399,200 | — | — |
| 2023-06-28 | $17.13 | $17.13 | 7,852,200 | — | — |
| 2023-06-27 | $15.72 | $15.72 | 12,543,600 | — | — |
| 2023-06-26 | $25.11 | $25.11 | 1,182,900 | — | — |
| 2023-06-23 | $25.60 | $25.60 | 1,654,100 | — | — |
| 2023-06-22 | $26.04 | $26.04 | 588,800 | — | — |
| 2023-06-21 | $26.85 | $26.85 | 440,300 | — | — |
| 2023-06-20 | $26.60 | $26.60 | 541,400 | — | — |
| 2023-06-16 | $28.08 | $28.08 | 690,100 | — | — |
| 2023-06-15 | $28.38 | $28.38 | 800,100 | — | — |
| 2023-06-14 | $28.96 | $28.96 | 828,000 | — | — |
| 2023-06-13 | $28.33 | $28.33 | 720,600 | — | — |
| 2023-06-12 | $27.31 | $27.31 | 905,400 | — | — |
| 2023-06-09 | $26.41 | $26.41 | 676,700 | — | — |
| 2023-06-08 | $25.09 | $25.09 | 490,400 | — | — |
| 2023-06-07 | $26.06 | $26.06 | 552,300 | — | — |
| 2023-06-06 | $26.03 | $26.03 | 837,200 | — | — |
| 2023-06-05 | $25.54 | $25.54 | 412,000 | — | — |
| 2023-06-02 | $25.93 | $25.93 | 610,900 | — | — |
| 2023-06-01 | $26.34 | $26.34 | 597,100 | — | — |
| 2023-05-31 | $26.49 | $26.49 | 787,200 | — | — |
| 2023-05-30 | $26.49 | $26.49 | 557,900 | — | — |
| 2023-05-26 | $26.53 | $26.53 | 653,700 | — | — |
| 2023-05-25 | $24.76 | $24.76 | 783,900 | — | — |
| 2023-05-24 | $25.59 | $25.59 | 914,000 | — | — |
| 2023-05-23 | $26.50 | $26.50 | 734,000 | — | — |
| 2023-05-22 | $27.70 | $27.70 | 600,800 | — | — |
| 2023-05-19 | $27.97 | $27.97 | 389,400 | — | — |
| 2023-05-18 | $27.93 | $27.93 | 329,500 | — | — |
| 2023-05-17 | $27.96 | $27.96 | 371,100 | — | — |
| 2023-05-16 | $27.99 | $27.99 | 501,400 | — | — |
| 2023-05-15 | $29.38 | $29.38 | 369,000 | — | — |
| 2023-05-12 | $28.78 | $28.78 | 253,000 | — | — |
| 2023-05-11 | $28.74 | $28.74 | 430,400 | — | — |
| 2023-05-10 | $29.69 | $29.69 | 416,500 | — | — |
| 2023-05-09 | $28.70 | $28.70 | 674,700 | — | — |
| 2023-05-08 | $28.94 | $28.94 | 504,100 | — | — |
| 2023-05-05 | $29.66 | $29.66 | 1,517,600 | — | — |
| 2023-05-04 | $31.04 | $31.04 | 1,036,600 | — | — |
| 2023-05-03 | $32.51 | $32.51 | 323,000 | — | — |
| 2023-05-02 | $32.80 | $32.80 | 458,100 | — | — |
| 2023-05-01 | $32.89 | $32.89 | 468,600 | — | — |
| 2023-04-28 | $33.08 | $33.08 | 495,100 | — | — |
| 2023-04-27 | $32.38 | $32.38 | 289,100 | — | — |
| 2023-04-26 | $32.70 | $32.70 | 586,200 | — | — |
| 2023-04-25 | $31.95 | $31.95 | 322,800 | — | — |
| 2023-04-24 | $32.88 | $32.88 | 330,800 | — | — |
| 2023-04-21 | $32.58 | $32.58 | 487,800 | — | — |
| 2023-04-20 | $32.37 | $32.37 | 278,900 | — | — |
| 2023-04-19 | $32.95 | $32.95 | 542,900 | — | — |
| 2023-04-18 | $32.72 | $32.72 | 626,200 | — | — |
| 2023-04-17 | $32.10 | $32.10 | 554,300 | — | — |
| 2023-04-14 | $31.33 | $31.33 | 306,300 | — | — |
| 2023-04-13 | $31.51 | $31.51 | 226,100 | — | — |
| 2023-04-12 | $30.90 | $30.90 | 321,900 | — | — |
| 2023-04-11 | $31.69 | $31.69 | 734,300 | — | — |
| 2023-04-10 | $31.43 | $31.43 | 535,700 | — | — |
| 2023-04-06 | $30.13 | $30.13 | 826,500 | — | — |
| 2023-04-05 | $29.42 | $29.42 | 833,600 | — | — |
| 2023-04-04 | $31.13 | $31.13 | 540,700 | — | — |
| 2023-04-03 | $31.61 | $31.61 | 642,100 | — | — |
| 2023-03-31 | $30.39 | $30.39 | 722,600 | — | — |
| 2023-03-30 | $29.27 | $29.27 | 438,900 | — | — |
| 2023-03-29 | $28.92 | $28.92 | 528,900 | — | — |
| 2023-03-28 | $28.97 | $28.97 | 468,100 | — | — |
| 2023-03-27 | $29.16 | $29.16 | 525,600 | — | — |
| 2023-03-24 | $28.90 | $28.90 | 502,300 | — | — |
| 2023-03-23 | $27.93 | $27.93 | 563,000 | — | — |
| 2023-03-22 | $27.50 | $27.50 | 337,900 | — | — |
| 2023-03-21 | $27.90 | $27.90 | 362,000 | — | — |
| 2023-03-20 | $27.05 | $27.05 | 424,200 | — | — |
| 2023-03-17 | $26.69 | $26.69 | 988,700 | — | — |
| 2023-03-16 | $27.73 | $27.73 | 406,400 | — | — |
| 2023-03-15 | $27.07 | $27.07 | 330,900 | — | — |
| 2023-03-14 | $27.52 | $27.52 | 600,600 | — | — |
| 2023-03-13 | $27.33 | $27.33 | 489,200 | — | — |
| 2023-03-10 | $27.64 | $27.64 | 530,900 | — | — |
| 2023-03-09 | $28.70 | $28.70 | 827,900 | — | — |
| 2023-03-08 | $28.64 | $28.64 | 459,900 | — | — |
| 2023-03-07 | $29.48 | $29.48 | 874,800 | — | — |
| 2023-03-06 | $30.49 | $30.49 | 1,483,500 | — | — |
| 2023-03-03 | $29.32 | $29.32 | 2,472,900 | — | — |
| 2023-03-02 | $25.25 | $25.25 | 584,600 | — | — |
| 2023-03-01 | $25.39 | $25.39 | 567,800 | — | — |
| 2023-02-28 | $25.39 | $25.39 | 560,600 | — | — |
| 2023-02-27 | $25.52 | $25.52 | 340,900 | — | — |
| 2023-02-24 | $25.93 | $25.93 | 431,300 | — | — |
| 2023-02-23 | $25.83 | $25.83 | 423,600 | — | — |
| 2023-02-22 | $24.68 | $24.68 | 609,900 | — | — |
| 2023-02-21 | $24.90 | $24.90 | 523,800 | — | — |
| 2023-02-17 | $26.24 | $26.24 | 411,900 | — | — |
| 2023-02-16 | $25.83 | $25.83 | 518,400 | — | — |
| 2023-02-15 | $26.01 | $26.01 | 1,293,000 | — | — |
| 2023-02-14 | $24.81 | $24.81 | 654,900 | — | — |
| 2023-02-13 | $24.69 | $24.69 | 863,700 | — | — |
| 2023-02-10 | $24.08 | $24.08 | 973,900 | — | — |
| 2023-02-09 | $23.76 | $23.76 | 1,010,900 | — | — |
| 2023-02-08 | $24.08 | $24.08 | 3,079,200 | — | — |
| 2023-02-07 | $27.84 | $27.84 | 130,500 | — | — |
| 2023-02-06 | $27.96 | $27.96 | 159,900 | — | — |
| 2023-02-03 | $27.71 | $27.71 | 156,700 | — | — |
| 2023-02-02 | $27.85 | $27.85 | 182,500 | — | — |
| 2023-02-01 | $27.84 | $27.84 | 214,100 | — | — |
| 2023-01-31 | $27.48 | $27.48 | 277,100 | — | — |
| 2023-01-30 | $26.58 | $26.58 | 341,600 | — | — |
| 2023-01-27 | $27.16 | $27.16 | 457,400 | — | — |
| 2023-01-26 | $25.49 | $25.49 | 134,500 | — | — |
| 2023-01-25 | $24.82 | $24.82 | 215,700 | — | — |
| 2023-01-24 | $23.82 | $23.82 | 301,400 | — | — |
| 2023-01-23 | $23.83 | $23.83 | 440,300 | — | — |
| 2023-01-20 | $25.64 | $25.64 | 146,000 | — | — |
| 2023-01-19 | $25.66 | $25.66 | 171,400 | — | — |
| 2023-01-18 | $25.38 | $25.38 | 268,400 | — | — |
| 2023-01-17 | $25.05 | $25.05 | 209,100 | — | — |
| 2023-01-13 | $24.58 | $24.58 | 345,000 | — | — |
| 2023-01-12 | $25.63 | $25.63 | 217,500 | — | — |
| 2023-01-11 | $26.24 | $26.24 | 256,300 | — | — |
| 2023-01-10 | $26.12 | $26.12 | 364,800 | — | — |
| 2023-01-09 | $26.24 | $26.24 | 902,700 | — | — |
| 2023-01-06 | $24.69 | $24.69 | 632,100 | — | — |
| 2023-01-05 | $23.31 | $23.31 | 274,000 | — | — |
| 2023-01-04 | $22.37 | $22.37 | 176,000 | — | — |
| 2023-01-03 | $22.68 | $22.68 | 230,200 | — | — |