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
- 2021-05-26 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 | $13.90 | $13.90 | 437,400 | — | — |
| 2023-12-28 | $14.15 | $14.15 | 331,500 | — | — |
| 2023-12-27 | $14.20 | $14.20 | 369,200 | — | — |
| 2023-12-26 | $14.44 | $14.44 | 248,700 | — | — |
| 2023-12-22 | $14.19 | $14.19 | 515,200 | — | — |
| 2023-12-21 | $14.26 | $14.26 | 515,300 | — | — |
| 2023-12-20 | $14.13 | $14.13 | 537,500 | — | — |
| 2023-12-19 | $14.29 | $14.29 | 504,400 | — | — |
| 2023-12-18 | $13.90 | $13.90 | 357,200 | — | — |
| 2023-12-15 | $13.98 | $13.98 | 1,086,500 | — | — |
| 2023-12-14 | $14.42 | $14.42 | 646,100 | — | — |
| 2023-12-13 | $13.96 | $13.96 | 528,200 | — | — |
| 2023-12-12 | $13.65 | $13.65 | 518,000 | — | — |
| 2023-12-11 | $13.63 | $13.63 | 309,700 | — | — |
| 2023-12-08 | $13.47 | $13.47 | 407,100 | — | — |
| 2023-12-07 | $13.16 | $13.16 | 403,000 | — | — |
| 2023-12-06 | $13.35 | $13.35 | 488,600 | — | — |
| 2023-12-05 | $13.19 | $13.19 | 736,400 | — | — |
| 2023-12-04 | $13.47 | $13.47 | 620,900 | — | — |
| 2023-12-01 | $13.52 | $13.52 | 713,000 | — | — |
| 2023-11-30 | $13.41 | $13.41 | 813,500 | — | — |
| 2023-11-29 | $13.54 | $13.54 | 791,800 | — | — |
| 2023-11-28 | $13.03 | $13.03 | 609,800 | — | — |
| 2023-11-27 | $12.98 | $12.98 | 674,300 | — | — |
| 2023-11-24 | $12.80 | $12.80 | 205,900 | — | — |
| 2023-11-22 | $12.84 | $12.84 | 539,300 | — | — |
| 2023-11-21 | $12.65 | $12.65 | 458,300 | — | — |
| 2023-11-20 | $12.80 | $12.80 | 812,400 | — | — |
| 2023-11-17 | $12.46 | $12.46 | 415,500 | — | — |
| 2023-11-16 | $12.22 | $12.22 | 633,100 | — | — |
| 2023-11-15 | $12.42 | $12.42 | 800,200 | — | — |
| 2023-11-14 | $12.06 | $12.06 | 704,200 | — | — |
| 2023-11-13 | $11.69 | $11.69 | 620,700 | — | — |
| 2023-11-10 | $11.77 | $11.77 | 879,000 | — | — |
| 2023-11-09 | $11.43 | $11.43 | 1,126,600 | — | — |
| 2023-11-08 | $11.40 | $11.40 | 1,130,300 | — | — |
| 2023-11-07 | $11.66 | $11.66 | 613,300 | — | — |
| 2023-11-06 | $11.43 | $11.43 | 625,400 | — | — |
| 2023-11-03 | $11.75 | $11.75 | 907,700 | — | — |
| 2023-11-02 | $11.20 | $11.20 | 860,300 | — | — |
| 2023-11-01 | $10.74 | $10.74 | 588,800 | — | — |
| 2023-10-31 | $10.65 | $10.65 | 550,600 | — | — |
| 2023-10-30 | $10.64 | $10.64 | 744,300 | — | — |
| 2023-10-27 | $10.33 | $10.33 | 358,700 | — | — |
| 2023-10-26 | $10.45 | $10.45 | 584,400 | — | — |
| 2023-10-25 | $10.42 | $10.42 | 514,900 | — | — |
| 2023-10-24 | $10.71 | $10.71 | 642,300 | — | — |
| 2023-10-23 | $10.52 | $10.52 | 556,700 | — | — |
| 2023-10-20 | $10.62 | $10.62 | 683,700 | — | — |
| 2023-10-19 | $10.53 | $10.53 | 546,700 | — | — |
| 2023-10-18 | $10.70 | $10.70 | 535,900 | — | — |
| 2023-10-17 | $11.00 | $11.00 | 847,600 | — | — |
| 2023-10-16 | $11.15 | $11.15 | 827,000 | — | — |
| 2023-10-13 | $10.70 | $10.70 | 860,200 | — | — |
| 2023-10-12 | $11.31 | $11.31 | 661,300 | — | — |
| 2023-10-11 | $11.76 | $11.76 | 640,100 | — | — |
| 2023-10-10 | $12.15 | $12.15 | 1,107,800 | — | — |
| 2023-10-09 | $12.19 | $12.19 | 612,900 | — | — |
| 2023-10-06 | $11.93 | $11.93 | 817,000 | — | — |
| 2023-10-05 | $11.85 | $11.85 | 621,900 | — | — |
| 2023-10-04 | $11.86 | $11.86 | 858,800 | — | — |
| 2023-10-03 | $11.82 | $11.82 | 1,208,500 | — | — |
| 2023-10-02 | $11.58 | $11.58 | 1,199,900 | — | — |
| 2023-09-29 | $11.99 | $11.99 | 781,300 | — | — |
| 2023-09-28 | $12.07 | $12.07 | 972,400 | — | — |
| 2023-09-27 | $11.84 | $11.84 | 1,161,600 | — | — |
| 2023-09-26 | $11.75 | $11.75 | 1,644,500 | — | — |
| 2023-09-25 | $12.08 | $12.08 | 1,426,900 | — | — |
| 2023-09-22 | $12.62 | $12.62 | 1,427,400 | — | — |
| 2023-09-21 | $12.76 | $12.76 | 2,400,400 | — | — |
| 2023-09-20 | $13.86 | $13.86 | 1,885,800 | — | — |
| 2023-09-19 | $15.01 | $15.01 | 4,269,600 | — | — |
| 2023-09-18 | $14.96 | $14.96 | 922,600 | — | — |
| 2023-09-15 | $15.05 | $15.05 | 2,695,600 | — | — |
| 2023-09-14 | $15.15 | $15.15 | 762,800 | — | — |
| 2023-09-13 | $15.15 | $15.15 | 2,882,300 | — | — |
| 2023-09-12 | $14.94 | $14.94 | 852,100 | — | — |
| 2023-09-11 | $15.00 | $15.00 | 1,188,500 | — | — |
| 2023-09-08 | $14.99 | $14.99 | 1,407,500 | — | — |
| 2023-09-07 | $14.91 | $14.91 | 1,229,100 | — | — |
| 2023-09-06 | $15.10 | $15.10 | 1,944,200 | — | — |
| 2023-09-05 | $15.10 | $15.10 | 1,726,600 | — | — |
| 2023-09-01 | $15.00 | $15.00 | 2,269,300 | — | — |
| 2023-08-31 | $15.19 | $15.19 | 2,364,000 | — | — |
| 2023-08-30 | $16.39 | $16.39 | 508,800 | — | — |
| 2023-08-29 | $16.16 | $16.16 | 456,300 | — | — |
| 2023-08-28 | $16.25 | $16.25 | 453,200 | — | — |
| 2023-08-25 | $16.39 | $16.39 | 362,800 | — | — |
| 2023-08-24 | $16.15 | $16.15 | 311,800 | — | — |
| 2023-08-23 | $16.36 | $16.36 | 409,900 | — | — |
| 2023-08-22 | $16.33 | $16.33 | 359,000 | — | — |
| 2023-08-21 | $16.66 | $16.66 | 511,800 | — | — |
| 2023-08-18 | $16.25 | $16.25 | 384,700 | — | — |
| 2023-08-17 | $16.24 | $16.24 | 298,100 | — | — |
| 2023-08-16 | $16.32 | $16.32 | 319,600 | — | — |
| 2023-08-15 | $16.32 | $16.32 | 439,900 | — | — |
| 2023-08-14 | $16.73 | $16.73 | 303,200 | — | — |
| 2023-08-11 | $16.48 | $16.48 | 526,100 | — | — |
| 2023-08-10 | $15.88 | $15.88 | 591,600 | — | — |
| 2023-08-09 | $15.60 | $15.60 | 1,552,500 | — | — |
| 2023-08-08 | $17.39 | $17.39 | 621,900 | — | — |
| 2023-08-07 | $17.06 | $17.06 | 574,800 | — | — |
| 2023-08-04 | $17.91 | $17.91 | 306,100 | — | — |
| 2023-08-03 | $17.93 | $17.93 | 222,000 | — | — |
| 2023-08-02 | $17.84 | $17.84 | 427,100 | — | — |
| 2023-08-01 | $18.59 | $18.59 | 309,300 | — | — |
| 2023-07-31 | $18.52 | $18.52 | 458,000 | — | — |
| 2023-07-28 | $18.04 | $18.04 | 429,500 | — | — |
| 2023-07-27 | $17.63 | $17.63 | 374,500 | — | — |
| 2023-07-26 | $18.11 | $18.11 | 365,800 | — | — |
| 2023-07-25 | $18.39 | $18.39 | 323,400 | — | — |
| 2023-07-24 | $18.00 | $18.00 | 235,900 | — | — |
| 2023-07-21 | $17.89 | $17.89 | 433,700 | — | — |
| 2023-07-20 | $18.07 | $18.07 | 477,400 | — | — |
| 2023-07-19 | $18.95 | $18.95 | 341,000 | — | — |
| 2023-07-18 | $18.92 | $18.92 | 280,900 | — | — |
| 2023-07-17 | $18.70 | $18.70 | 281,700 | — | — |
| 2023-07-14 | $18.54 | $18.54 | 366,500 | — | — |
| 2023-07-13 | $19.00 | $19.00 | 458,800 | — | — |
| 2023-07-12 | $18.68 | $18.68 | 447,400 | — | — |
| 2023-07-11 | $18.27 | $18.27 | 242,300 | — | — |
| 2023-07-10 | $18.13 | $18.13 | 397,300 | — | — |
| 2023-07-07 | $17.85 | $17.85 | 350,700 | — | — |
| 2023-07-06 | $17.63 | $17.63 | 378,800 | — | — |
| 2023-07-05 | $17.65 | $17.65 | 433,600 | — | — |
| 2023-07-03 | $17.82 | $17.82 | 228,600 | — | — |
| 2023-06-30 | $17.76 | $17.76 | 450,800 | — | — |
| 2023-06-29 | $18.01 | $18.01 | 540,700 | — | — |
| 2023-06-28 | $17.37 | $17.37 | 467,800 | — | — |
| 2023-06-27 | $16.99 | $16.99 | 574,400 | — | — |
| 2023-06-26 | $16.80 | $16.80 | 466,000 | — | — |
| 2023-06-23 | $16.65 | $16.65 | 1,240,800 | — | — |
| 2023-06-22 | $16.18 | $16.18 | 320,400 | — | — |
| 2023-06-21 | $16.02 | $16.02 | 527,200 | — | — |
| 2023-06-20 | $16.00 | $16.00 | 723,500 | — | — |
| 2023-06-16 | $16.38 | $16.38 | 692,400 | — | — |
| 2023-06-15 | $16.75 | $16.75 | 784,200 | — | — |
| 2023-06-14 | $16.57 | $16.57 | 647,600 | — | — |
| 2023-06-13 | $17.19 | $17.19 | 763,000 | — | — |
| 2023-06-12 | $16.72 | $16.72 | 1,003,600 | — | — |
| 2023-06-09 | $15.97 | $15.97 | 434,900 | — | — |
| 2023-06-08 | $16.17 | $16.17 | 529,400 | — | — |
| 2023-06-07 | $16.57 | $16.57 | 646,200 | — | — |
| 2023-06-06 | $16.46 | $16.46 | 510,700 | — | — |
| 2023-06-05 | $16.14 | $16.14 | 389,100 | — | — |
| 2023-06-02 | $16.16 | $16.16 | 514,900 | — | — |
| 2023-06-01 | $15.78 | $15.78 | 664,900 | — | — |
| 2023-05-31 | $15.47 | $15.47 | 700,400 | — | — |
| 2023-05-30 | $15.57 | $15.57 | 429,400 | — | — |
| 2023-05-26 | $15.79 | $15.79 | 664,500 | — | — |
| 2023-05-25 | $15.47 | $15.47 | 1,000,400 | — | — |
| 2023-05-24 | $15.78 | $15.78 | 508,100 | — | — |
| 2023-05-23 | $15.95 | $15.95 | 694,400 | — | — |
| 2023-05-22 | $16.06 | $16.06 | 641,500 | — | — |
| 2023-05-19 | $15.79 | $15.79 | 726,600 | — | — |
| 2023-05-18 | $15.98 | $15.98 | 837,400 | — | — |
| 2023-05-17 | $15.30 | $15.30 | 1,036,700 | — | — |
| 2023-05-16 | $14.96 | $14.96 | 1,381,800 | — | — |
| 2023-05-15 | $14.95 | $14.95 | 1,264,700 | — | — |
| 2023-05-12 | $14.95 | $14.95 | 937,900 | — | — |
| 2023-05-11 | $15.50 | $15.50 | 964,800 | — | — |
| 2023-05-10 | $16.54 | $16.54 | 1,433,900 | — | — |
| 2023-05-09 | $17.09 | $17.09 | 890,400 | — | — |
| 2023-05-08 | $17.31 | $17.31 | 602,000 | — | — |
| 2023-05-05 | $17.17 | $17.17 | 815,800 | — | — |
| 2023-05-04 | $16.35 | $16.35 | 587,000 | — | — |
| 2023-05-03 | $16.34 | $16.34 | 638,600 | — | — |
| 2023-05-02 | $16.55 | $16.55 | 502,900 | — | — |
| 2023-05-01 | $16.82 | $16.82 | 507,100 | — | — |
| 2023-04-28 | $16.94 | $16.94 | 517,900 | — | — |
| 2023-04-27 | $17.05 | $17.05 | 423,500 | — | — |
| 2023-04-26 | $16.67 | $16.67 | 352,500 | — | — |
| 2023-04-25 | $16.84 | $16.84 | 535,200 | — | — |
| 2023-04-24 | $17.48 | $17.48 | 368,400 | — | — |
| 2023-04-21 | $17.64 | $17.64 | 383,800 | — | — |
| 2023-04-20 | $17.36 | $17.36 | 327,800 | — | — |
| 2023-04-19 | $17.54 | $17.54 | 369,100 | — | — |
| 2023-04-18 | $17.24 | $17.24 | 516,100 | — | — |
| 2023-04-17 | $17.26 | $17.26 | 408,300 | — | — |
| 2023-04-14 | $17.59 | $17.59 | 426,200 | — | — |
| 2023-04-13 | $17.32 | $17.32 | 516,100 | — | — |
| 2023-04-12 | $16.62 | $16.62 | 606,400 | — | — |
| 2023-04-11 | $16.63 | $16.63 | 692,700 | — | — |
| 2023-04-10 | $16.28 | $16.28 | 568,500 | — | — |
| 2023-04-06 | $16.10 | $16.10 | 562,900 | — | — |
| 2023-04-05 | $15.76 | $15.76 | 503,300 | — | — |
| 2023-04-04 | $15.73 | $15.73 | 571,700 | — | — |
| 2023-04-03 | $15.90 | $15.90 | 502,400 | — | — |
| 2023-03-31 | $15.94 | $15.94 | 432,000 | — | — |
| 2023-03-30 | $15.35 | $15.35 | 453,500 | — | — |
| 2023-03-29 | $15.40 | $15.40 | 636,400 | — | — |
| 2023-03-28 | $15.38 | $15.38 | 578,400 | — | — |
| 2023-03-27 | $15.37 | $15.37 | 442,900 | — | — |
| 2023-03-24 | $15.22 | $15.22 | 617,400 | — | — |
| 2023-03-23 | $15.05 | $15.05 | 1,054,000 | — | — |
| 2023-03-22 | $14.78 | $14.78 | 1,219,600 | — | — |
| 2023-03-21 | $15.57 | $15.57 | 1,461,800 | — | — |
| 2023-03-20 | $14.58 | $14.58 | 1,127,000 | — | — |
| 2023-03-17 | $14.65 | $14.65 | 1,733,900 | — | — |
| 2023-03-16 | $14.80 | $14.80 | 1,142,000 | — | — |
| 2023-03-15 | $14.54 | $14.54 | 2,500,100 | — | — |
| 2023-03-14 | $15.04 | $15.04 | 967,000 | — | — |
| 2023-03-13 | $15.05 | $15.05 | 921,000 | — | — |
| 2023-03-10 | $15.16 | $15.16 | 1,478,500 | — | — |
| 2023-03-09 | $15.86 | $15.86 | 1,862,200 | — | — |
| 2023-03-08 | $17.28 | $17.28 | 654,700 | — | — |
| 2023-03-07 | $17.34 | $17.34 | 632,800 | — | — |
| 2023-03-06 | $17.12 | $17.12 | 809,900 | — | — |
| 2023-03-03 | $17.27 | $17.27 | 678,500 | — | — |
| 2023-03-02 | $17.11 | $17.11 | 758,500 | — | — |
| 2023-03-01 | $17.01 | $17.01 | 955,000 | — | — |
| 2023-02-28 | $17.06 | $17.06 | 931,700 | — | — |
| 2023-02-27 | $17.13 | $17.13 | 884,000 | — | — |
| 2023-02-24 | $17.35 | $17.35 | 1,283,900 | — | — |
| 2023-02-23 | $17.63 | $17.63 | 1,796,400 | — | — |
| 2023-02-22 | $17.99 | $17.99 | 8,051,900 | — | — |
| 2023-02-21 | $23.25 | $23.25 | 1,113,400 | — | — |
| 2023-02-17 | $23.81 | $23.81 | 712,500 | — | — |
| 2023-02-16 | $23.60 | $23.60 | 695,000 | — | — |
| 2023-02-15 | $23.73 | $23.73 | 994,800 | — | — |
| 2023-02-14 | $23.22 | $23.22 | 1,026,800 | — | — |
| 2023-02-13 | $22.50 | $22.50 | 660,700 | — | — |
| 2023-02-10 | $21.98 | $21.98 | 665,600 | — | — |
| 2023-02-09 | $22.25 | $22.25 | 568,900 | — | — |
| 2023-02-08 | $22.24 | $22.24 | 947,500 | — | — |
| 2023-02-07 | $22.36 | $22.36 | 757,700 | — | — |
| 2023-02-06 | $21.94 | $21.94 | 707,000 | — | — |
| 2023-02-03 | $21.64 | $21.64 | 1,009,900 | — | — |
| 2023-02-02 | $21.28 | $21.28 | 1,310,900 | — | — |
| 2023-02-01 | $20.11 | $20.11 | 1,010,100 | — | — |
| 2023-01-31 | $19.64 | $19.64 | 698,200 | — | — |
| 2023-01-30 | $19.03 | $19.03 | 511,600 | — | — |
| 2023-01-27 | $19.14 | $19.14 | 654,300 | — | — |
| 2023-01-26 | $19.17 | $19.17 | 679,700 | — | — |
| 2023-01-25 | $19.05 | $19.05 | 680,800 | — | — |
| 2023-01-24 | $18.84 | $18.84 | 514,100 | — | — |
| 2023-01-23 | $18.82 | $18.82 | 559,500 | — | — |
| 2023-01-20 | $18.37 | $18.37 | 740,700 | — | — |
| 2023-01-19 | $18.07 | $18.07 | 506,500 | — | — |
| 2023-01-18 | $17.72 | $17.72 | 440,800 | — | — |
| 2023-01-17 | $17.62 | $17.62 | 396,400 | — | — |
| 2023-01-13 | $17.65 | $17.65 | 475,300 | — | — |
| 2023-01-12 | $17.45 | $17.45 | 455,700 | — | — |
| 2023-01-11 | $17.20 | $17.20 | 427,000 | — | — |
| 2023-01-10 | $17.09 | $17.09 | 336,300 | — | — |
| 2023-01-09 | $16.93 | $16.93 | 654,400 | — | — |
| 2023-01-06 | $16.62 | $16.62 | 410,100 | — | — |
| 2023-01-05 | $16.35 | $16.35 | 382,500 | — | — |
| 2023-01-04 | $16.46 | $16.46 | 493,900 | — | — |
| 2023-01-03 | $16.64 | $16.64 | 590,500 | — | — |