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
- 2013-09-26 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 | $19.32 | $19.32 | 7,625,300 | — | — |
| 2023-12-28 | $21.90 | $21.90 | 1,662,100 | — | — |
| 2023-12-27 | $22.52 | $22.52 | 1,974,100 | — | — |
| 2023-12-26 | $22.82 | $22.82 | 3,015,500 | — | — |
| 2023-12-22 | $20.90 | $20.90 | 2,219,100 | — | — |
| 2023-12-21 | $20.74 | $20.74 | 3,627,200 | — | — |
| 2023-12-20 | $20.62 | $20.62 | 2,869,400 | — | — |
| 2023-12-19 | $23.01 | $23.01 | 2,993,400 | — | — |
| 2023-12-18 | $22.50 | $22.50 | 2,612,500 | — | — |
| 2023-12-15 | $21.73 | $21.73 | 4,571,000 | — | — |
| 2023-12-14 | $23.19 | $23.19 | 3,953,800 | — | — |
| 2023-12-13 | $21.62 | $21.62 | 5,601,100 | — | — |
| 2023-12-12 | $18.58 | $18.58 | 2,362,100 | — | — |
| 2023-12-11 | $18.56 | $18.56 | 2,813,400 | — | — |
| 2023-12-08 | $19.76 | $19.76 | 4,883,800 | — | — |
| 2023-12-07 | $17.66 | $17.66 | 2,460,400 | — | — |
| 2023-12-06 | $17.22 | $17.22 | 5,106,000 | — | — |
| 2023-12-05 | $16.13 | $16.13 | 1,636,300 | — | — |
| 2023-12-04 | $16.68 | $16.68 | 3,204,900 | — | — |
| 2023-12-01 | $16.45 | $16.45 | 5,624,700 | — | — |
| 2023-11-30 | $13.25 | $13.25 | 9,549,300 | — | — |
| 2023-11-29 | $14.90 | $14.90 | 3,232,200 | — | — |
| 2023-11-28 | $14.61 | $14.61 | 2,960,500 | — | — |
| 2023-11-27 | $14.40 | $14.40 | 3,073,300 | — | — |
| 2023-11-24 | $13.04 | $13.04 | 906,500 | — | — |
| 2023-11-22 | $13.21 | $13.21 | 1,484,000 | — | — |
| 2023-11-21 | $13.33 | $13.33 | 1,900,100 | — | — |
| 2023-11-20 | $14.46 | $14.46 | 4,643,700 | — | — |
| 2023-11-17 | $12.75 | $12.75 | 2,085,600 | — | — |
| 2023-11-16 | $12.83 | $12.83 | 1,737,600 | — | — |
| 2023-11-15 | $12.71 | $12.71 | 3,727,100 | — | — |
| 2023-11-14 | $12.28 | $12.28 | 5,085,000 | — | — |
| 2023-11-13 | $11.00 | $11.00 | 2,839,900 | — | — |
| 2023-11-10 | $9.37 | $9.37 | 3,479,600 | — | — |
| 2023-11-09 | $9.76 | $9.76 | 2,102,000 | — | — |
| 2023-11-08 | $9.85 | $9.85 | 868,700 | — | — |
| 2023-11-07 | $9.89 | $9.89 | 1,634,300 | — | — |
| 2023-11-06 | $9.69 | $9.69 | 1,889,800 | — | — |
| 2023-11-03 | $9.47 | $9.47 | 2,522,900 | — | — |
| 2023-11-02 | $8.57 | $8.57 | 1,802,300 | — | — |
| 2023-11-01 | $7.72 | $7.72 | 967,400 | — | — |
| 2023-10-31 | $7.43 | $7.43 | 724,600 | — | — |
| 2023-10-30 | $7.08 | $7.08 | 754,000 | — | — |
| 2023-10-27 | $7.04 | $7.04 | 897,400 | — | — |
| 2023-10-26 | $6.87 | $6.87 | 821,400 | — | — |
| 2023-10-25 | $7.12 | $7.12 | 728,200 | — | — |
| 2023-10-24 | $7.44 | $7.44 | 1,011,200 | — | — |
| 2023-10-23 | $7.17 | $7.17 | 1,207,200 | — | — |
| 2023-10-20 | $6.91 | $6.91 | 1,723,500 | — | — |
| 2023-10-19 | $7.45 | $7.45 | 1,391,500 | — | — |
| 2023-10-18 | $7.55 | $7.55 | 1,270,200 | — | — |
| 2023-10-17 | $7.59 | $7.59 | 1,181,100 | — | — |
| 2023-10-16 | $7.65 | $7.65 | 989,200 | — | — |
| 2023-10-13 | $7.55 | $7.55 | 1,938,700 | — | — |
| 2023-10-12 | $7.95 | $7.95 | 1,913,600 | — | — |
| 2023-10-11 | $7.79 | $7.79 | 1,413,900 | — | — |
| 2023-10-10 | $7.46 | $7.46 | 2,257,600 | — | — |
| 2023-10-09 | $7.59 | $7.59 | 3,246,600 | — | — |
| 2023-10-06 | $9.08 | $9.08 | 1,073,400 | — | — |
| 2023-10-05 | $9.12 | $9.12 | 1,841,700 | — | — |
| 2023-10-04 | $8.91 | $8.91 | 3,012,400 | — | — |
| 2023-10-03 | $10.32 | $10.32 | 2,155,900 | — | — |
| 2023-10-02 | $11.27 | $11.27 | 2,937,000 | — | — |
| 2023-09-29 | $10.97 | $10.97 | 1,899,200 | — | — |
| 2023-09-28 | $11.02 | $11.02 | 2,229,400 | — | — |
| 2023-09-27 | $10.28 | $10.28 | 1,951,300 | — | — |
| 2023-09-26 | $9.75 | $9.75 | 1,150,800 | — | — |
| 2023-09-25 | $9.39 | $9.39 | 994,200 | — | — |
| 2023-09-22 | $9.58 | $9.58 | 1,536,700 | — | — |
| 2023-09-21 | $9.31 | $9.31 | 2,280,100 | — | — |
| 2023-09-20 | $9.84 | $9.84 | 1,847,800 | — | — |
| 2023-09-19 | $9.64 | $9.64 | 2,451,800 | — | — |
| 2023-09-18 | $9.88 | $9.88 | 3,166,200 | — | — |
| 2023-09-15 | $9.84 | $9.84 | 2,205,600 | — | — |
| 2023-09-14 | $9.76 | $9.76 | 3,323,000 | — | — |
| 2023-09-13 | $9.12 | $9.12 | 6,637,400 | — | — |
| 2023-09-12 | $11.36 | $11.36 | 1,814,500 | — | — |
| 2023-09-11 | $11.65 | $11.65 | 1,532,900 | — | — |
| 2023-09-08 | $11.80 | $11.80 | 2,273,200 | — | — |
| 2023-09-07 | $12.32 | $12.32 | 1,759,600 | — | — |
| 2023-09-06 | $12.45 | $12.45 | 2,108,600 | — | — |
| 2023-09-05 | $12.95 | $12.95 | 1,894,400 | — | — |
| 2023-09-01 | $13.94 | $13.94 | 1,410,600 | — | — |
| 2023-08-31 | $13.77 | $13.77 | 3,029,500 | — | — |
| 2023-08-30 | $15.22 | $15.22 | 2,827,900 | — | — |
| 2023-08-29 | $14.10 | $14.10 | 3,660,000 | — | — |
| 2023-08-28 | $12.97 | $12.97 | 2,677,300 | — | — |
| 2023-08-25 | $12.99 | $12.99 | 2,317,700 | — | — |
| 2023-08-24 | $14.09 | $14.09 | 2,771,000 | — | — |
| 2023-08-23 | $15.33 | $15.33 | 2,518,700 | — | — |
| 2023-08-22 | $15.48 | $15.48 | 3,933,000 | — | — |
| 2023-08-21 | $15.44 | $15.44 | 7,897,900 | — | — |
| 2023-08-18 | $12.80 | $12.80 | 2,924,700 | — | — |
| 2023-08-17 | $12.93 | $12.93 | 2,930,200 | — | — |
| 2023-08-16 | $13.03 | $13.03 | 3,755,700 | — | — |
| 2023-08-15 | $14.79 | $14.79 | 6,348,500 | — | — |
| 2023-08-14 | $14.84 | $14.84 | 4,503,500 | — | — |
| 2023-08-11 | $12.39 | $12.39 | 4,778,000 | — | — |
| 2023-08-10 | $14.44 | $14.44 | 8,934,200 | — | — |
| 2023-08-09 | $12.16 | $12.16 | 2,767,700 | — | — |
| 2023-08-08 | $12.19 | $12.19 | 5,693,600 | — | — |
| 2023-08-07 | $12.38 | $12.38 | 16,940,800 | — | — |
| 2023-08-04 | $11.01 | $11.01 | 31,770,800 | — | — |
| 2023-08-03 | $6.59 | $6.59 | 4,415,400 | — | — |
| 2023-08-02 | $7.39 | $7.39 | 2,222,100 | — | — |
| 2023-08-01 | $7.03 | $7.03 | 1,742,000 | — | — |
| 2023-07-31 | $6.75 | $6.75 | 2,401,300 | — | — |
| 2023-07-28 | $6.71 | $6.71 | 2,304,800 | — | — |
| 2023-07-27 | $6.19 | $6.19 | 4,212,900 | — | — |
| 2023-07-26 | $7.95 | $7.95 | 1,700,600 | — | — |
| 2023-07-25 | $8.43 | $8.43 | 1,809,900 | — | — |
| 2023-07-24 | $8.52 | $8.52 | 2,382,700 | — | — |
| 2023-07-21 | $7.91 | $7.91 | 2,452,500 | — | — |
| 2023-07-20 | $8.12 | $8.12 | 2,169,000 | — | — |
| 2023-07-19 | $8.67 | $8.67 | 4,994,700 | — | — |
| 2023-07-18 | $7.67 | $7.67 | 5,437,100 | — | — |
| 2023-07-17 | $8.89 | $8.89 | 3,893,600 | — | — |
| 2023-07-14 | $9.14 | $9.14 | 5,528,200 | — | — |
| 2023-07-13 | $10.66 | $10.66 | 7,110,300 | — | — |
| 2023-07-12 | $9.54 | $9.54 | 6,554,000 | — | — |
| 2023-07-11 | $9.75 | $9.75 | 7,547,200 | — | — |
| 2023-07-10 | $8.34 | $8.34 | 4,763,200 | — | — |
| 2023-07-07 | $7.19 | $7.19 | 5,758,300 | — | — |
| 2023-07-06 | $6.51 | $6.51 | 3,035,900 | — | — |
| 2023-07-05 | $7.03 | $7.03 | 5,343,100 | — | — |
| 2023-07-03 | $6.07 | $6.07 | 2,705,600 | — | — |
| 2023-06-30 | $5.96 | $5.96 | 7,148,900 | — | — |
| 2023-06-29 | $5.43 | $5.43 | 2,344,500 | — | — |
| 2023-06-28 | $5.17 | $5.17 | 2,038,300 | — | — |
| 2023-06-27 | $4.85 | $4.85 | 1,406,300 | — | — |
| 2023-06-26 | $4.65 | $4.65 | 1,823,200 | — | — |
| 2023-06-23 | $4.34 | $4.34 | 2,514,800 | — | — |
| 2023-06-22 | $3.77 | $3.77 | 6,424,000 | — | — |
| 2023-06-21 | $4.17 | $4.17 | 6,117,700 | — | — |
| 2023-06-20 | $5.20 | $5.20 | 8,224,500 | — | — |
| 2023-06-16 | $4.85 | $4.85 | 3,899,100 | — | — |
| 2023-06-15 | $4.33 | $4.33 | 2,347,700 | — | — |
| 2023-06-14 | $3.76 | $3.76 | 2,136,200 | — | — |
| 2023-06-13 | $3.64 | $3.64 | 1,280,800 | — | — |
| 2023-06-12 | $3.29 | $3.29 | 602,100 | — | — |
| 2023-06-09 | $3.21 | $3.21 | 836,400 | — | — |
| 2023-06-08 | $3.12 | $3.12 | 1,116,100 | — | — |
| 2023-06-07 | $2.72 | $2.72 | 400,300 | — | — |
| 2023-06-06 | $2.72 | $2.72 | 916,000 | — | — |
| 2023-06-05 | $2.33 | $2.33 | 196,900 | — | — |
| 2023-06-02 | $2.27 | $2.27 | 148,200 | — | — |
| 2023-06-01 | $2.21 | $2.21 | 239,300 | — | — |
| 2023-05-31 | $2.22 | $2.22 | 341,300 | — | — |
| 2023-05-30 | $2.30 | $2.30 | 783,300 | — | — |
| 2023-05-26 | $1.90 | $1.90 | 274,500 | — | — |
| 2023-05-25 | $1.75 | $1.75 | 166,000 | — | — |
| 2023-05-24 | $1.76 | $1.76 | 160,400 | — | — |
| 2023-05-23 | $1.72 | $1.72 | 138,200 | — | — |
| 2023-05-22 | $1.76 | $1.76 | 120,000 | — | — |
| 2023-05-19 | $1.71 | $1.71 | 42,100 | — | — |
| 2023-05-18 | $1.75 | $1.75 | 104,300 | — | — |
| 2023-05-17 | $1.74 | $1.74 | 116,200 | — | — |
| 2023-05-16 | $1.73 | $1.73 | 244,200 | — | — |
| 2023-05-15 | $1.64 | $1.64 | 98,300 | — | — |
| 2023-05-12 | $1.69 | $1.69 | 88,000 | — | — |
| 2023-05-11 | $1.71 | $1.71 | 137,000 | — | — |
| 2023-05-10 | $1.85 | $1.85 | 238,400 | — | — |
| 2023-05-09 | $1.80 | $1.80 | 184,500 | — | — |
| 2023-05-08 | $1.77 | $1.77 | 223,000 | — | — |
| 2023-05-05 | $1.67 | $1.67 | 567,800 | — | — |
| 2023-05-04 | $1.87 | $1.87 | 627,200 | — | — |
| 2023-05-03 | $1.79 | $1.79 | 385,700 | — | — |
| 2023-05-02 | $1.85 | $1.85 | 75,100 | — | — |
| 2023-05-01 | $1.82 | $1.82 | 188,300 | — | — |
| 2023-04-28 | $1.94 | $1.94 | 107,200 | — | — |
| 2023-04-27 | $1.95 | $1.95 | 223,000 | — | — |
| 2023-04-26 | $2.06 | $2.06 | 64,700 | — | — |
| 2023-04-25 | $2.01 | $2.01 | 85,200 | — | — |
| 2023-04-24 | $2.15 | $2.15 | 166,100 | — | — |
| 2023-04-21 | $2.14 | $2.14 | 58,600 | — | — |
| 2023-04-20 | $2.12 | $2.12 | 129,300 | — | — |
| 2023-04-19 | $2.19 | $2.19 | 142,500 | — | — |
| 2023-04-18 | $2.20 | $2.20 | 256,600 | — | — |
| 2023-04-17 | $2.19 | $2.19 | 129,100 | — | — |
| 2023-04-14 | $2.12 | $2.12 | 74,600 | — | — |
| 2023-04-13 | $2.23 | $2.23 | 100,200 | — | — |
| 2023-04-12 | $2.30 | $2.30 | 105,400 | — | — |
| 2023-04-11 | $2.28 | $2.28 | 69,000 | — | — |
| 2023-04-10 | $2.22 | $2.22 | 62,900 | — | — |
| 2023-04-06 | $2.14 | $2.14 | 69,500 | — | — |
| 2023-04-05 | $2.11 | $2.11 | 129,400 | — | — |
| 2023-04-04 | $2.21 | $2.21 | 80,200 | — | — |
| 2023-04-03 | $2.29 | $2.29 | 190,600 | — | — |
| 2023-03-31 | $2.21 | $2.21 | 358,000 | — | — |
| 2023-03-30 | $1.93 | $1.93 | 288,600 | — | — |
| 2023-03-29 | $1.83 | $1.83 | 226,700 | — | — |
| 2023-03-28 | $1.82 | $1.82 | 494,200 | — | — |
| 2023-03-27 | $1.72 | $1.72 | 808,000 | — | — |
| 2023-03-24 | $2.41 | $2.41 | 51,000 | — | — |
| 2023-03-23 | $2.46 | $2.46 | 84,300 | — | — |
| 2023-03-22 | $2.37 | $2.37 | 49,600 | — | — |
| 2023-03-21 | $2.43 | $2.43 | 50,700 | — | — |
| 2023-03-20 | $2.40 | $2.40 | 75,000 | — | — |
| 2023-03-17 | $2.36 | $2.36 | 341,300 | — | — |
| 2023-03-16 | $2.48 | $2.48 | 77,400 | — | — |
| 2023-03-15 | $2.44 | $2.44 | 222,200 | — | — |
| 2023-03-14 | $2.66 | $2.66 | 109,600 | — | — |
| 2023-03-13 | $2.67 | $2.67 | 169,500 | — | — |
| 2023-03-10 | $2.66 | $2.66 | 222,900 | — | — |
| 2023-03-09 | $2.81 | $2.81 | 117,200 | — | — |
| 2023-03-08 | $2.82 | $2.82 | 50,800 | — | — |
| 2023-03-07 | $2.75 | $2.75 | 42,600 | — | — |
| 2023-03-06 | $2.78 | $2.78 | 120,700 | — | — |
| 2023-03-03 | $2.73 | $2.73 | 97,400 | — | — |
| 2023-03-02 | $2.69 | $2.69 | 86,500 | — | — |
| 2023-03-01 | $2.73 | $2.73 | 143,600 | — | — |
| 2023-02-28 | $2.81 | $2.81 | 177,300 | — | — |
| 2023-02-27 | $2.59 | $2.59 | 186,000 | — | — |
| 2023-02-24 | $2.61 | $2.61 | 329,700 | — | — |
| 2023-02-23 | $3.04 | $3.04 | 456,300 | — | — |
| 2023-02-22 | $2.82 | $2.82 | 320,000 | — | — |
| 2023-02-21 | $2.72 | $2.72 | 166,600 | — | — |
| 2023-02-17 | $2.80 | $2.80 | 207,300 | — | — |
| 2023-02-16 | $2.95 | $2.95 | 417,400 | — | — |
| 2023-02-15 | $2.83 | $2.83 | 233,400 | — | — |
| 2023-02-14 | $2.70 | $2.70 | 165,700 | — | — |
| 2023-02-13 | $2.64 | $2.64 | 131,900 | — | — |
| 2023-02-10 | $2.65 | $2.65 | 75,800 | — | — |
| 2023-02-09 | $2.63 | $2.63 | 117,200 | — | — |
| 2023-02-08 | $2.55 | $2.55 | 85,700 | — | — |
| 2023-02-07 | $2.62 | $2.62 | 95,300 | — | — |
| 2023-02-06 | $2.65 | $2.65 | 74,600 | — | — |
| 2023-02-03 | $2.70 | $2.70 | 193,900 | — | — |
| 2023-02-02 | $2.82 | $2.82 | 713,300 | — | — |
| 2023-02-01 | $2.60 | $2.60 | 262,700 | — | — |
| 2023-01-31 | $2.39 | $2.39 | 72,200 | — | — |
| 2023-01-30 | $2.33 | $2.33 | 143,200 | — | — |
| 2023-01-27 | $2.37 | $2.37 | 107,900 | — | — |
| 2023-01-26 | $2.20 | $2.20 | 151,700 | — | — |
| 2023-01-25 | $2.20 | $2.20 | 57,300 | — | — |
| 2023-01-24 | $2.22 | $2.22 | 81,900 | — | — |
| 2023-01-23 | $2.24 | $2.24 | 121,500 | — | — |
| 2023-01-20 | $2.21 | $2.21 | 125,200 | — | — |
| 2023-01-19 | $2.29 | $2.29 | 57,000 | — | — |
| 2023-01-18 | $2.37 | $2.37 | 138,800 | — | — |
| 2023-01-17 | $2.44 | $2.44 | 238,900 | — | — |
| 2023-01-13 | $2.43 | $2.43 | 163,600 | — | — |
| 2023-01-12 | $2.35 | $2.35 | 264,300 | — | — |
| 2023-01-11 | $2.15 | $2.15 | 111,800 | — | — |
| 2023-01-10 | $2.12 | $2.12 | 166,200 | — | — |
| 2023-01-09 | $2.15 | $2.15 | 216,300 | — | — |
| 2023-01-06 | $1.86 | $1.86 | 159,900 | — | — |
| 2023-01-05 | $1.88 | $1.88 | 57,800 | — | — |
| 2023-01-04 | $1.92 | $1.92 | 114,900 | — | — |
| 2023-01-03 | $1.88 | $1.88 | 133,400 | — | — |