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
- 2006-02-07 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 | $9.62 | $63.67 | 34,100 | — | — |
| 2023-12-28 | $9.77 | $64.66 | 38,200 | — | — |
| 2023-12-27 | $9.77 | $64.66 | 17,100 | — | — |
| 2023-12-26 | $9.67 | $64.00 | 32,300 | — | — |
| 2023-12-22 | $9.96 | $65.92 | 33,400 | — | — |
| 2023-12-21 | $10.10 | $66.85 | 50,300 | — | — |
| 2023-12-20 | $9.98 | $66.05 | 37,800 | — | — |
| 2023-12-19 | $10.02 | $66.32 | 66,700 | — | — |
| 2023-12-18 | $9.67 | $64.00 | 64,600 | — | — |
| 2023-12-15 | $8.94 | $59.17 | 11,500 | — | — |
| 2023-12-14 | $8.96 | $59.30 | 8,900 | — | — |
| 2023-12-13 | $8.98 | $59.44 | 17,300 | — | — |
| 2023-12-12 | $8.88 | $58.77 | 32,700 | — | — |
| 2023-12-11 | $8.96 | $59.30 | 60,600 | — | — |
| 2023-12-08 | $8.49 | $56.19 | 35,100 | — | — |
| 2023-12-07 | $8.40 | $55.60 | 55,400 | — | — |
| 2023-12-06 | $8.32 | $55.07 | 29,300 | — | — |
| 2023-12-05 | $8.09 | $53.54 | 80,200 | — | — |
| 2023-12-04 | $7.90 | $52.29 | 495,700 | — | — |
| 2023-12-01 | $7.71 | $51.03 | 32,200 | — | — |
| 2023-11-30 | $7.51 | $49.71 | 122,200 | — | — |
| 2023-11-29 | $7.60 | $50.30 | 44,200 | — | — |
| 2023-11-28 | $7.47 | $49.44 | 7,300 | — | — |
| 2023-11-27 | $7.48 | $49.51 | 23,400 | — | — |
| 2023-11-24 | $7.58 | $50.17 | 3,800 | — | — |
| 2023-11-22 | $7.55 | $49.97 | 20,900 | — | — |
| 2023-11-21 | $7.62 | $50.43 | 8,300 | — | — |
| 2023-11-20 | $7.72 | $51.10 | 6,300 | — | — |
| 2023-11-17 | $7.75 | $51.29 | 5,900 | — | — |
| 2023-11-16 | $7.74 | $51.23 | 5,800 | — | — |
| 2023-11-15 | $7.72 | $51.10 | 11,800 | — | — |
| 2023-11-14 | $7.66 | $50.70 | 17,200 | — | — |
| 2023-11-13 | $7.55 | $49.97 | 5,300 | — | — |
| 2023-11-10 | $7.60 | $50.30 | 9,400 | — | — |
| 2023-11-09 | $7.55 | $49.97 | 8,100 | — | — |
| 2023-11-08 | $7.70 | $50.96 | 5,200 | — | — |
| 2023-11-07 | $7.70 | $50.96 | 12,700 | — | — |
| 2023-11-06 | $7.77 | $51.43 | 8,400 | — | — |
| 2023-11-03 | $7.70 | $50.96 | 23,900 | — | — |
| 2023-11-02 | $7.75 | $51.29 | 10,000 | — | — |
| 2023-11-01 | $7.40 | $48.98 | 3,300 | — | — |
| 2023-10-31 | $7.25 | $47.98 | 4,000 | — | — |
| 2023-10-30 | $7.44 | $49.24 | 21,400 | — | — |
| 2023-10-27 | $7.38 | $48.85 | 1,100 | — | — |
| 2023-10-26 | $7.50 | $49.64 | 7,000 | — | — |
| 2023-10-25 | $7.25 | $47.98 | 3,000 | — | — |
| 2023-10-24 | $7.05 | $46.66 | 3,700 | — | — |
| 2023-10-23 | $6.99 | $46.26 | 34,800 | — | — |
| 2023-10-20 | $7.16 | $47.39 | 7,700 | — | — |
| 2023-10-19 | $7.24 | $47.92 | 10,100 | — | — |
| 2023-10-18 | $7.32 | $48.45 | 16,900 | — | — |
| 2023-10-17 | $7.51 | $49.71 | 63,000 | — | — |
| 2023-10-16 | $8.04 | $53.21 | 7,000 | — | — |
| 2023-10-13 | $8.15 | $53.94 | 1,900 | — | — |
| 2023-10-12 | $8.01 | $53.01 | 7,000 | — | — |
| 2023-10-11 | $8.15 | $53.94 | 8,500 | — | — |
| 2023-10-10 | $8.22 | $54.40 | 9,200 | — | — |
| 2023-10-09 | $8.30 | $54.93 | 3,800 | — | — |
| 2023-10-06 | $8.25 | $54.60 | 5,900 | — | — |
| 2023-10-05 | $8.21 | $54.34 | 4,900 | — | — |
| 2023-10-04 | $8.26 | $54.67 | 11,500 | — | — |
| 2023-10-03 | $8.36 | $55.33 | 10,100 | — | — |
| 2023-10-02 | $8.29 | $54.87 | 5,900 | — | — |
| 2023-09-29 | $8.30 | $54.93 | 1,000 | — | — |
| 2023-09-28 | $8.24 | $54.54 | 3,100 | — | — |
| 2023-09-27 | $8.25 | $54.60 | 3,500 | — | — |
| 2023-09-26 | $8.21 | $54.34 | 1,900 | — | — |
| 2023-09-25 | $8.21 | $54.34 | 2,300 | — | — |
| 2023-09-22 | $8.34 | $55.20 | 1,900 | — | — |
| 2023-09-21 | $8.07 | $53.41 | 5,800 | — | — |
| 2023-09-20 | $8.26 | $54.67 | 6,900 | — | — |
| 2023-09-19 | $8.36 | $55.33 | 5,500 | — | — |
| 2023-09-18 | $8.29 | $54.87 | 3,800 | — | — |
| 2023-09-15 | $8.30 | $54.93 | 9,100 | — | — |
| 2023-09-14 | $8.26 | $54.67 | 10,300 | — | — |
| 2023-09-13 | $8.03 | $53.15 | 3,600 | — | — |
| 2023-09-12 | $7.99 | $52.88 | 2,300 | — | — |
| 2023-09-11 | $8.05 | $53.28 | 4,900 | — | — |
| 2023-09-08 | $8.30 | $54.93 | 1,700 | — | — |
| 2023-09-07 | $7.99 | $52.88 | 11,200 | — | — |
| 2023-09-06 | $8.10 | $53.61 | 2,400 | — | — |
| 2023-09-05 | $8.25 | $54.60 | 9,100 | — | — |
| 2023-09-01 | $8.41 | $55.66 | 6,800 | — | — |
| 2023-08-31 | $8.48 | $56.13 | 15,600 | — | — |
| 2023-08-30 | $8.45 | $55.93 | 1,200 | — | — |
| 2023-08-29 | $8.47 | $56.06 | 21,800 | — | — |
| 2023-08-28 | $8.55 | $56.59 | 2,700 | — | — |
| 2023-08-25 | $8.40 | $55.60 | 6,600 | — | — |
| 2023-08-24 | $8.32 | $55.07 | 2,300 | — | — |
| 2023-08-23 | $8.40 | $55.60 | 9,400 | — | — |
| 2023-08-22 | $8.45 | $55.93 | 7,500 | — | — |
| 2023-08-21 | $8.56 | $56.66 | 3,100 | — | — |
| 2023-08-18 | $8.55 | $56.59 | 7,800 | — | — |
| 2023-08-17 | $8.42 | $55.73 | 21,500 | — | — |
| 2023-08-16 | $8.95 | $59.24 | 5,000 | — | — |
| 2023-08-15 | $8.85 | $58.57 | 5,600 | — | — |
| 2023-08-14 | $8.76 | $57.98 | 8,400 | — | — |
| 2023-08-11 | $8.72 | $57.71 | 10,100 | — | — |
| 2023-08-10 | $8.81 | $58.31 | 2,800 | — | — |
| 2023-08-09 | $8.79 | $58.18 | 11,200 | — | — |
| 2023-08-08 | $8.83 | $58.44 | 18,800 | — | — |
| 2023-08-07 | $8.83 | $58.44 | 6,400 | — | — |
| 2023-08-04 | $8.91 | $58.97 | 10,700 | — | — |
| 2023-08-03 | $8.48 | $56.13 | 31,400 | — | — |
| 2023-08-02 | $9.00 | $59.57 | 8,600 | — | — |
| 2023-08-01 | $8.85 | $58.57 | 10,200 | — | — |
| 2023-07-31 | $8.83 | $58.44 | 12,800 | — | — |
| 2023-07-28 | $9.02 | $59.70 | 12,000 | — | — |
| 2023-07-27 | $9.02 | $59.70 | 9,200 | — | — |
| 2023-07-26 | $9.21 | $60.96 | 7,300 | — | — |
| 2023-07-25 | $9.20 | $60.89 | 4,900 | — | — |
| 2023-07-24 | $9.32 | $61.69 | 15,300 | — | — |
| 2023-07-21 | $9.08 | $60.10 | 8,400 | — | — |
| 2023-07-20 | $9.19 | $60.82 | 12,500 | — | — |
| 2023-07-19 | $9.15 | $60.56 | 26,900 | — | — |
| 2023-07-18 | $9.04 | $59.83 | 11,800 | — | — |
| 2023-07-17 | $8.95 | $59.24 | 8,800 | — | — |
| 2023-07-14 | $8.91 | $58.97 | 14,800 | — | — |
| 2023-07-13 | $9.02 | $59.70 | 28,100 | — | — |
| 2023-07-12 | $8.88 | $58.77 | 20,800 | — | — |
| 2023-07-11 | $8.78 | $58.11 | 9,900 | — | — |
| 2023-07-10 | $8.58 | $56.79 | 14,200 | — | — |
| 2023-07-07 | $8.88 | $58.77 | 9,100 | — | — |
| 2023-07-06 | $8.57 | $56.72 | 3,600 | — | — |
| 2023-07-05 | $8.59 | $56.85 | 7,300 | — | — |
| 2023-07-03 | $8.78 | $58.11 | 5,700 | — | — |
| 2023-06-30 | $8.84 | $58.51 | 12,700 | — | — |
| 2023-06-29 | $8.58 | $56.79 | 32,600 | — | — |
| 2023-06-28 | $8.20 | $54.27 | 8,500 | — | — |
| 2023-06-27 | $8.38 | $55.46 | 1,000 | — | — |
| 2023-06-26 | $8.33 | $55.13 | 9,800 | — | — |
| 2023-06-23 | $8.25 | $54.60 | 9,900 | — | — |
| 2023-06-22 | $8.30 | $54.93 | 5,000 | — | — |
| 2023-06-21 | $8.35 | $55.27 | 5,300 | — | — |
| 2023-06-20 | $8.43 | $55.79 | 18,300 | — | — |
| 2023-06-16 | $8.29 | $54.87 | 16,900 | — | — |
| 2023-06-15 | $8.34 | $55.20 | 5,300 | — | — |
| 2023-06-14 | $8.33 | $55.13 | 6,700 | — | — |
| 2023-06-13 | $8.35 | $55.27 | 12,800 | — | — |
| 2023-06-12 | $8.40 | $55.60 | 13,900 | — | — |
| 2023-06-09 | $8.42 | $55.73 | 9,600 | — | — |
| 2023-06-08 | $8.43 | $55.79 | 6,800 | — | — |
| 2023-06-07 | $8.44 | $55.86 | 3,100 | — | — |
| 2023-06-06 | $8.35 | $55.27 | 8,300 | — | — |
| 2023-06-05 | $8.43 | $55.79 | 6,200 | — | — |
| 2023-06-02 | $8.52 | $56.39 | 11,800 | — | — |
| 2023-06-01 | $8.38 | $55.46 | 18,700 | — | — |
| 2023-05-31 | $8.07 | $53.41 | 9,400 | — | — |
| 2023-05-30 | $8.05 | $53.28 | 5,800 | — | — |
| 2023-05-26 | $8.08 | $53.48 | 9,000 | — | — |
| 2023-05-25 | $8.08 | $53.48 | 5,800 | — | — |
| 2023-05-24 | $8.22 | $54.40 | 2,100 | — | — |
| 2023-05-23 | $8.30 | $54.93 | 2,100 | — | — |
| 2023-05-22 | $8.23 | $54.47 | 5,500 | — | — |
| 2023-05-19 | $8.31 | $55.00 | 10,100 | — | — |
| 2023-05-18 | $8.51 | $56.32 | 15,800 | — | — |
| 2023-05-17 | $8.68 | $57.45 | 8,800 | — | — |
| 2023-05-16 | $8.72 | $57.71 | 10,800 | — | — |
| 2023-05-15 | $8.68 | $57.45 | 8,300 | — | — |
| 2023-05-12 | $8.60 | $56.92 | 10,800 | — | — |
| 2023-05-11 | $8.61 | $56.99 | 10,400 | — | — |
| 2023-05-10 | $8.39 | $55.53 | 18,200 | — | — |
| 2023-05-09 | $8.66 | $57.32 | 14,100 | — | — |
| 2023-05-08 | $8.87 | $58.71 | 19,800 | — | — |
| 2023-05-05 | $8.13 | $53.81 | 29,400 | — | — |
| 2023-05-04 | $8.04 | $53.21 | 28,800 | — | — |
| 2023-05-03 | $8.32 | $55.07 | 16,900 | — | — |
| 2023-05-02 | $7.85 | $51.96 | 43,700 | — | — |
| 2023-05-01 | $8.42 | $55.73 | 13,800 | — | — |
| 2023-04-28 | $8.84 | $58.51 | 9,300 | — | — |
| 2023-04-27 | $8.72 | $57.71 | 21,400 | — | — |
| 2023-04-26 | $9.10 | $60.23 | 6,500 | — | — |
| 2023-04-25 | $9.16 | $60.63 | 7,400 | — | — |
| 2023-04-24 | $9.31 | $61.62 | 20,100 | — | — |
| 2023-04-21 | $9.23 | $61.09 | 49,400 | — | — |
| 2023-04-20 | $9.73 | $64.40 | 15,900 | — | — |
| 2023-04-19 | $9.43 | $62.41 | 12,100 | — | — |
| 2023-04-18 | $9.47 | $62.68 | 11,100 | — | — |
| 2023-04-17 | $9.06 | $59.96 | 36,300 | — | — |
| 2023-04-14 | $9.49 | $62.81 | 38,500 | — | — |
| 2023-04-13 | $9.69 | $64.13 | 11,100 | — | — |
| 2023-04-12 | $9.68 | $64.07 | 9,800 | — | — |
| 2023-04-11 | $9.40 | $62.21 | 19,400 | — | — |
| 2023-04-10 | $9.68 | $64.07 | 25,700 | — | — |
| 2023-04-06 | $9.35 | $61.88 | 13,200 | — | — |
| 2023-04-05 | $9.43 | $62.41 | 28,000 | — | — |
| 2023-04-04 | $9.60 | $63.54 | 10,000 | — | — |
| 2023-04-03 | $9.64 | $63.80 | 18,400 | — | — |
| 2023-03-31 | $9.72 | $64.33 | 11,500 | — | — |
| 2023-03-30 | $9.42 | $62.35 | 18,100 | — | — |
| 2023-03-29 | $9.82 | $64.99 | 13,500 | — | — |
| 2023-03-28 | $9.88 | $65.39 | 7,000 | — | — |
| 2023-03-27 | $9.91 | $65.59 | 37,000 | — | — |
| 2023-03-24 | $9.94 | $65.79 | 51,700 | — | — |
| 2023-03-23 | $9.85 | $65.19 | 13,200 | — | — |
| 2023-03-22 | $9.85 | $65.19 | 4,300 | — | — |
| 2023-03-21 | $9.72 | $64.33 | 20,300 | — | — |
| 2023-03-20 | $9.43 | $62.41 | 38,500 | — | — |
| 2023-03-17 | $8.69 | $57.52 | 11,100 | — | — |
| 2023-03-16 | $8.53 | $56.46 | 13,200 | — | — |
| 2023-03-15 | $8.39 | $55.53 | 14,400 | — | — |
| 2023-03-14 | $8.86 | $58.64 | 14,100 | — | — |
| 2023-03-13 | $8.69 | $57.52 | 26,900 | — | — |
| 2023-03-10 | $8.75 | $57.91 | 29,100 | — | — |
| 2023-03-09 | $9.03 | $59.77 | 4,100 | — | — |
| 2023-03-08 | $9.45 | $62.55 | 7,700 | — | — |
| 2023-03-07 | $9.31 | $61.62 | 8,800 | — | — |
| 2023-03-06 | $9.64 | $63.80 | 21,700 | — | — |
| 2023-03-03 | $9.37 | $62.02 | 18,600 | — | — |
| 2023-03-02 | $9.56 | $63.27 | 10,000 | — | — |
| 2023-03-01 | $9.61 | $63.60 | 15,100 | — | — |
| 2023-02-28 | $9.70 | $64.20 | 11,800 | — | — |
| 2023-02-27 | $9.51 | $62.94 | 14,600 | — | — |
| 2023-02-24 | $9.62 | $63.67 | 7,800 | — | — |
| 2023-02-23 | $9.81 | $64.93 | 9,400 | — | — |
| 2023-02-22 | $9.60 | $63.54 | 18,600 | — | — |
| 2023-02-21 | $9.37 | $62.02 | 10,500 | — | — |
| 2023-02-17 | $9.52 | $63.01 | 12,200 | — | — |
| 2023-02-16 | $9.37 | $62.02 | 3,500 | — | — |
| 2023-02-15 | $9.65 | $63.87 | 6,700 | — | — |
| 2023-02-14 | $9.64 | $63.80 | 6,700 | — | — |
| 2023-02-13 | $9.46 | $62.61 | 12,600 | — | — |
| 2023-02-10 | $9.29 | $61.49 | 4,300 | — | — |
| 2023-02-09 | $9.28 | $61.42 | 4,500 | — | — |
| 2023-02-08 | $9.22 | $61.02 | 7,200 | — | — |
| 2023-02-07 | $9.16 | $60.63 | 21,800 | — | — |
| 2023-02-06 | $9.45 | $62.55 | 7,000 | — | — |
| 2023-02-03 | $9.58 | $63.41 | 16,300 | — | — |
| 2023-02-02 | $9.65 | $63.87 | 9,500 | — | — |
| 2023-02-01 | $9.57 | $63.34 | 6,200 | — | — |
| 2023-01-31 | $9.45 | $62.55 | 9,400 | — | — |
| 2023-01-30 | $9.28 | $61.42 | 13,200 | — | — |
| 2023-01-27 | $9.42 | $62.35 | 3,400 | — | — |
| 2023-01-26 | $9.25 | $61.22 | 33,200 | — | — |
| 2023-01-25 | $9.98 | $66.05 | 1,300 | — | — |
| 2023-01-24 | $9.89 | $65.46 | 2,700 | — | — |
| 2023-01-23 | $9.84 | $65.13 | 6,800 | — | — |
| 2023-01-20 | $9.81 | $64.93 | 6,400 | — | — |
| 2023-01-19 | $9.84 | $65.13 | 8,000 | — | — |
| 2023-01-18 | $9.96 | $65.92 | 6,200 | — | — |
| 2023-01-17 | $10.00 | $66.19 | 11,400 | — | — |
| 2023-01-13 | $9.68 | $64.07 | 8,500 | — | — |
| 2023-01-12 | $9.47 | $62.68 | 11,200 | — | — |
| 2023-01-11 | $9.39 | $62.15 | 6,900 | — | — |
| 2023-01-10 | $9.36 | $61.95 | 5,100 | — | — |
| 2023-01-09 | $9.14 | $60.49 | 5,500 | — | — |
| 2023-01-06 | $8.96 | $59.30 | 6,700 | — | — |
| 2023-01-05 | $9.10 | $60.23 | 8,900 | — | — |
| 2023-01-04 | $8.88 | $58.77 | 10,100 | — | — |
| 2023-01-03 | $8.40 | $55.60 | 13,700 | — | — |