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
- 2003-05-02 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 | $13.47 | $15.24 | 2,073,700 | — | — |
| 2023-12-28 | $13.59 | $15.38 | 2,538,000 | — | — |
| 2023-12-27 | $13.99 | $15.83 | 2,162,500 | — | — |
| 2023-12-26 | $13.88 | $15.70 | 1,478,700 | — | — |
| 2023-12-22 | $13.93 | $15.76 | 2,339,500 | — | — |
| 2023-12-21 | $13.84 | $15.66 | 1,732,100 | — | — |
| 2023-12-20 | $13.70 | $15.50 | 1,920,600 | — | — |
| 2023-12-19 | $14.13 | $15.99 | 2,428,000 | — | — |
| 2023-12-18 | $13.65 | $15.44 | 2,708,900 | — | — |
| 2023-12-15 | $13.64 | $15.43 | 6,063,800 | — | — |
| 2023-12-14 | $13.88 | $15.70 | 4,013,400 | — | — |
| 2023-12-13 | $13.99 | $15.83 | 4,279,700 | — | — |
| 2023-12-12 | $13.14 | $14.87 | 3,608,900 | — | — |
| 2023-12-11 | $13.43 | $15.20 | 3,818,800 | — | — |
| 2023-12-08 | $13.77 | $15.58 | 4,149,300 | — | — |
| 2023-12-07 | $14.16 | $16.02 | 2,255,600 | — | — |
| 2023-12-06 | $14.15 | $16.01 | 2,302,700 | — | — |
| 2023-12-05 | $14.24 | $16.11 | 3,027,300 | — | — |
| 2023-12-04 | $14.53 | $16.41 | 4,215,500 | — | — |
| 2023-12-01 | $14.86 | $16.78 | 2,885,200 | — | — |
| 2023-11-30 | $14.81 | $16.73 | 2,309,500 | — | — |
| 2023-11-29 | $14.60 | $16.49 | 2,386,600 | — | — |
| 2023-11-28 | $14.57 | $16.46 | 3,989,300 | — | — |
| 2023-11-27 | $14.06 | $15.88 | 4,591,900 | — | — |
| 2023-11-24 | $13.69 | $15.46 | 2,748,100 | — | — |
| 2023-11-22 | $13.63 | $15.40 | 4,089,000 | — | — |
| 2023-11-21 | $13.46 | $15.20 | 7,005,500 | — | — |
| 2023-11-20 | $12.89 | $14.56 | 1,317,500 | — | — |
| 2023-11-17 | $12.83 | $14.49 | 2,250,100 | — | — |
| 2023-11-16 | $12.98 | $14.66 | 3,076,800 | — | — |
| 2023-11-15 | $12.71 | $14.36 | 3,746,600 | — | — |
| 2023-11-14 | $13.21 | $14.92 | 2,360,100 | — | — |
| 2023-11-13 | $12.75 | $14.40 | 1,404,700 | — | — |
| 2023-11-10 | $12.79 | $14.45 | 1,752,800 | — | — |
| 2023-11-09 | $12.97 | $14.65 | 2,354,000 | — | — |
| 2023-11-08 | $12.72 | $14.37 | 2,133,800 | — | — |
| 2023-11-07 | $13.05 | $14.74 | 2,471,300 | — | — |
| 2023-11-06 | $13.29 | $15.01 | 2,312,300 | — | — |
| 2023-11-03 | $13.43 | $15.17 | 4,083,500 | — | — |
| 2023-11-02 | $12.82 | $14.48 | 2,321,000 | — | — |
| 2023-11-01 | $12.46 | $14.07 | 2,679,100 | — | — |
| 2023-10-31 | $12.38 | $13.98 | 3,031,500 | — | — |
| 2023-10-30 | $12.75 | $14.40 | 1,797,900 | — | — |
| 2023-10-27 | $12.82 | $14.48 | 2,937,700 | — | — |
| 2023-10-26 | $12.55 | $14.18 | 3,805,500 | — | — |
| 2023-10-25 | $12.69 | $14.33 | 3,349,300 | — | — |
| 2023-10-24 | $12.92 | $14.59 | 1,822,300 | — | — |
| 2023-10-23 | $12.83 | $14.49 | 3,616,900 | — | — |
| 2023-10-20 | $12.70 | $14.34 | 3,633,000 | — | — |
| 2023-10-19 | $12.70 | $14.34 | 2,024,800 | — | — |
| 2023-10-18 | $12.60 | $14.23 | 1,980,200 | — | — |
| 2023-10-17 | $12.60 | $14.23 | 1,721,500 | — | — |
| 2023-10-16 | $12.30 | $13.89 | 2,074,500 | — | — |
| 2023-10-13 | $12.20 | $13.78 | 3,644,500 | — | — |
| 2023-10-12 | $11.51 | $13.00 | 1,486,800 | — | — |
| 2023-10-11 | $11.85 | $13.38 | 2,693,400 | — | — |
| 2023-10-10 | $11.78 | $13.31 | 1,811,700 | — | — |
| 2023-10-09 | $11.75 | $13.27 | 1,386,900 | — | — |
| 2023-10-06 | $11.55 | $13.05 | 2,332,800 | — | — |
| 2023-10-05 | $11.31 | $12.77 | 2,267,100 | — | — |
| 2023-10-04 | $10.99 | $12.41 | 2,398,300 | — | — |
| 2023-10-03 | $11.12 | $12.56 | 2,022,200 | — | — |
| 2023-10-02 | $10.92 | $12.33 | 2,526,600 | — | — |
| 2023-09-29 | $11.29 | $12.75 | 1,857,300 | — | — |
| 2023-09-28 | $11.43 | $12.91 | 1,997,500 | — | — |
| 2023-09-27 | $11.32 | $12.79 | 2,016,500 | — | — |
| 2023-09-26 | $11.44 | $12.92 | 2,153,200 | — | — |
| 2023-09-25 | $11.93 | $13.48 | 2,600,700 | — | — |
| 2023-09-22 | $11.99 | $13.54 | 3,457,400 | — | — |
| 2023-09-21 | $12.49 | $14.11 | 3,281,400 | — | — |
| 2023-09-20 | $12.70 | $14.34 | 2,379,900 | — | — |
| 2023-09-19 | $12.66 | $14.30 | 3,996,700 | — | — |
| 2023-09-18 | $12.63 | $14.27 | 1,532,800 | — | — |
| 2023-09-15 | $12.42 | $14.03 | 6,990,700 | — | — |
| 2023-09-14 | $12.07 | $13.63 | 2,110,900 | — | — |
| 2023-09-13 | $12.00 | $13.55 | 1,876,000 | — | — |
| 2023-09-12 | $11.93 | $13.45 | 1,637,300 | — | — |
| 2023-09-11 | $11.82 | $13.32 | 1,888,700 | — | — |
| 2023-09-08 | $11.81 | $13.31 | 1,920,400 | — | — |
| 2023-09-07 | $11.94 | $13.46 | 1,026,500 | — | — |
| 2023-09-06 | $11.90 | $13.41 | 1,323,400 | — | — |
| 2023-09-05 | $11.95 | $13.47 | 1,940,700 | — | — |
| 2023-09-01 | $12.37 | $13.94 | 2,126,700 | — | — |
| 2023-08-31 | $12.84 | $14.47 | 2,080,700 | — | — |
| 2023-08-30 | $12.94 | $14.59 | 2,137,200 | — | — |
| 2023-08-29 | $12.91 | $14.55 | 2,903,700 | — | — |
| 2023-08-28 | $12.62 | $14.22 | 2,550,900 | — | — |
| 2023-08-25 | $12.09 | $13.63 | 2,597,600 | — | — |
| 2023-08-24 | $12.24 | $13.80 | 2,629,500 | — | — |
| 2023-08-23 | $12.09 | $13.63 | 2,927,800 | — | — |
| 2023-08-22 | $11.59 | $13.06 | 1,680,200 | — | — |
| 2023-08-21 | $11.38 | $12.83 | 3,073,000 | — | — |
| 2023-08-18 | $11.04 | $12.44 | 2,572,400 | — | — |
| 2023-08-17 | $11.14 | $12.56 | 1,813,000 | — | — |
| 2023-08-16 | $11.30 | $12.74 | 1,910,600 | — | — |
| 2023-08-15 | $11.41 | $12.86 | 2,198,900 | — | — |
| 2023-08-14 | $11.58 | $13.05 | 1,673,200 | — | — |
| 2023-08-11 | $11.67 | $13.15 | 1,423,100 | — | — |
| 2023-08-10 | $11.61 | $13.09 | 2,032,100 | — | — |
| 2023-08-09 | $11.58 | $13.05 | 1,263,100 | — | — |
| 2023-08-08 | $11.67 | $13.15 | 1,607,300 | — | — |
| 2023-08-07 | $11.62 | $13.10 | 1,130,200 | — | — |
| 2023-08-04 | $11.67 | $13.15 | 1,752,400 | — | — |
| 2023-08-03 | $11.55 | $13.02 | 1,655,600 | — | — |
| 2023-08-02 | $11.62 | $13.10 | 2,881,900 | — | — |
| 2023-08-01 | $11.88 | $13.39 | 2,216,100 | — | — |
| 2023-07-31 | $12.35 | $13.92 | 2,024,800 | — | — |
| 2023-07-28 | $12.17 | $13.72 | 2,328,700 | — | — |
| 2023-07-27 | $11.80 | $13.30 | 3,751,600 | — | — |
| 2023-07-26 | $12.28 | $13.84 | 3,778,300 | — | — |
| 2023-07-25 | $12.44 | $14.02 | 2,124,700 | — | — |
| 2023-07-24 | $12.38 | $13.95 | 1,984,500 | — | — |
| 2023-07-21 | $12.42 | $14.00 | 1,948,400 | — | — |
| 2023-07-20 | $12.48 | $14.07 | 3,045,800 | — | — |
| 2023-07-19 | $12.86 | $14.50 | 1,988,400 | — | — |
| 2023-07-18 | $12.97 | $14.62 | 1,912,200 | — | — |
| 2023-07-17 | $12.73 | $14.35 | 1,689,000 | — | — |
| 2023-07-14 | $12.70 | $14.31 | 2,254,200 | — | — |
| 2023-07-13 | $12.67 | $14.28 | 2,584,400 | — | — |
| 2023-07-12 | $12.69 | $14.30 | 4,124,300 | — | — |
| 2023-07-11 | $11.93 | $13.45 | 1,722,500 | — | — |
| 2023-07-10 | $11.98 | $13.50 | 2,000,200 | — | — |
| 2023-07-07 | $11.61 | $13.09 | 1,950,200 | — | — |
| 2023-07-06 | $11.55 | $13.02 | 1,531,600 | — | — |
| 2023-07-05 | $11.70 | $13.19 | 2,371,900 | — | — |
| 2023-07-03 | $12.15 | $13.69 | 1,145,100 | — | — |
| 2023-06-30 | $11.92 | $13.44 | 1,418,500 | — | — |
| 2023-06-29 | $11.73 | $13.22 | 1,607,900 | — | — |
| 2023-06-28 | $11.49 | $12.95 | 2,258,800 | — | — |
| 2023-06-27 | $11.50 | $12.96 | 1,879,300 | — | — |
| 2023-06-26 | $11.62 | $13.10 | 3,111,700 | — | — |
| 2023-06-23 | $11.72 | $13.21 | 1,942,500 | — | — |
| 2023-06-22 | $11.68 | $13.17 | 2,381,700 | — | — |
| 2023-06-21 | $11.74 | $13.23 | 2,467,900 | — | — |
| 2023-06-20 | $11.68 | $13.17 | 3,102,400 | — | — |
| 2023-06-16 | $12.24 | $13.80 | 11,586,300 | — | — |
| 2023-06-15 | $12.14 | $13.68 | 2,572,800 | — | — |
| 2023-06-14 | $12.31 | $13.88 | 2,209,800 | — | — |
| 2023-06-13 | $12.39 | $13.94 | 2,488,100 | — | — |
| 2023-06-12 | $12.57 | $14.14 | 2,912,700 | — | — |
| 2023-06-09 | $12.36 | $13.90 | 1,273,800 | — | — |
| 2023-06-08 | $12.45 | $14.00 | 1,846,000 | — | — |
| 2023-06-07 | $12.26 | $13.79 | 3,652,500 | — | — |
| 2023-06-06 | $12.58 | $14.15 | 2,249,300 | — | — |
| 2023-06-05 | $12.35 | $13.89 | 1,642,300 | — | — |
| 2023-06-02 | $12.28 | $13.81 | 2,741,300 | — | — |
| 2023-06-01 | $12.56 | $14.13 | 2,198,200 | — | — |
| 2023-05-31 | $12.34 | $13.88 | 3,711,700 | — | — |
| 2023-05-30 | $12.11 | $13.62 | 3,822,400 | — | — |
| 2023-05-26 | $12.38 | $13.93 | 1,391,700 | — | — |
| 2023-05-25 | $12.32 | $13.86 | 1,982,000 | — | — |
| 2023-05-24 | $12.48 | $14.04 | 2,880,700 | — | — |
| 2023-05-23 | $12.87 | $14.48 | 3,358,100 | — | — |
| 2023-05-22 | $12.65 | $14.23 | 1,283,700 | — | — |
| 2023-05-19 | $12.71 | $14.30 | 1,898,700 | — | — |
| 2023-05-18 | $12.66 | $14.24 | 4,226,300 | — | — |
| 2023-05-17 | $12.86 | $14.47 | 1,838,700 | — | — |
| 2023-05-16 | $13.07 | $14.70 | 3,400,400 | — | — |
| 2023-05-15 | $13.57 | $15.26 | 2,131,100 | — | — |
| 2023-05-12 | $13.31 | $14.97 | 2,351,200 | — | — |
| 2023-05-11 | $13.25 | $14.90 | 2,437,300 | — | — |
| 2023-05-10 | $13.62 | $15.32 | 1,626,600 | — | — |
| 2023-05-09 | $13.74 | $15.46 | 2,157,400 | — | — |
| 2023-05-08 | $13.82 | $15.55 | 1,957,900 | — | — |
| 2023-05-05 | $13.81 | $15.53 | 3,328,800 | — | — |
| 2023-05-04 | $13.75 | $15.47 | 3,914,500 | — | — |
| 2023-05-03 | $13.69 | $15.40 | 3,680,600 | — | — |
| 2023-05-02 | $13.49 | $15.17 | 3,452,100 | — | — |
| 2023-05-01 | $13.04 | $14.67 | 4,129,700 | — | — |
| 2023-04-28 | $12.93 | $14.54 | 2,167,700 | — | — |
| 2023-04-27 | $12.87 | $14.48 | 3,802,500 | — | — |
| 2023-04-26 | $12.69 | $14.27 | 2,135,600 | — | — |
| 2023-04-25 | $12.82 | $14.42 | 1,820,600 | — | — |
| 2023-04-24 | $12.92 | $14.53 | 1,948,400 | — | — |
| 2023-04-21 | $12.74 | $14.33 | 2,431,600 | — | — |
| 2023-04-20 | $12.82 | $14.42 | 2,481,200 | — | — |
| 2023-04-19 | $12.75 | $14.34 | 3,539,200 | — | — |
| 2023-04-18 | $13.10 | $14.74 | 3,027,100 | — | — |
| 2023-04-17 | $13.11 | $14.75 | 2,940,300 | — | — |
| 2023-04-14 | $13.41 | $15.08 | 3,683,500 | — | — |
| 2023-04-13 | $13.67 | $15.38 | 4,140,700 | — | — |
| 2023-04-12 | $13.46 | $15.14 | 2,839,600 | — | — |
| 2023-04-11 | $13.27 | $14.93 | 3,447,700 | — | — |
| 2023-04-10 | $13.13 | $14.77 | 2,780,300 | — | — |
| 2023-04-06 | $12.97 | $14.59 | 4,015,900 | — | — |
| 2023-04-05 | $12.97 | $14.59 | 3,485,500 | — | — |
| 2023-04-04 | $12.89 | $14.50 | 4,999,600 | — | — |
| 2023-04-03 | $12.56 | $14.13 | 5,051,600 | — | — |
| 2023-03-31 | $12.23 | $13.76 | 2,594,900 | — | — |
| 2023-03-30 | $12.28 | $13.81 | 2,635,900 | — | — |
| 2023-03-29 | $12.18 | $13.70 | 3,134,700 | — | — |
| 2023-03-28 | $12.17 | $13.69 | 4,160,200 | — | — |
| 2023-03-27 | $11.77 | $13.24 | 3,152,400 | — | — |
| 2023-03-24 | $11.76 | $13.23 | 4,880,100 | — | — |
| 2023-03-23 | $11.59 | $13.04 | 5,005,000 | — | — |
| 2023-03-22 | $11.21 | $12.61 | 4,648,100 | — | — |
| 2023-03-21 | $10.99 | $12.36 | 3,534,100 | — | — |
| 2023-03-20 | $11.39 | $12.81 | 4,345,800 | — | — |
| 2023-03-17 | $11.32 | $12.73 | 12,567,600 | — | — |
| 2023-03-16 | $10.61 | $11.94 | 2,197,000 | — | — |
| 2023-03-15 | $10.62 | $11.95 | 4,139,500 | — | — |
| 2023-03-14 | $10.72 | $12.03 | 4,738,700 | — | — |
| 2023-03-13 | $10.64 | $11.94 | 5,602,000 | — | — |
| 2023-03-10 | $10.07 | $11.30 | 3,973,700 | — | — |
| 2023-03-09 | $9.85 | $11.05 | 3,420,100 | — | — |
| 2023-03-08 | $9.92 | $11.13 | 3,035,300 | — | — |
| 2023-03-07 | $9.95 | $11.17 | 2,676,000 | — | — |
| 2023-03-06 | $10.36 | $11.63 | 1,914,800 | — | — |
| 2023-03-03 | $10.43 | $11.71 | 1,977,200 | — | — |
| 2023-03-02 | $10.32 | $11.58 | 2,114,400 | — | — |
| 2023-03-01 | $10.42 | $11.69 | 4,123,300 | — | — |
| 2023-02-28 | $10.18 | $11.42 | 3,804,100 | — | — |
| 2023-02-27 | $10.17 | $11.41 | 2,212,900 | — | — |
| 2023-02-24 | $10.08 | $11.31 | 2,694,300 | — | — |
| 2023-02-23 | $10.03 | $11.26 | 2,976,200 | — | — |
| 2023-02-22 | $10.04 | $11.27 | 2,969,100 | — | — |
| 2023-02-21 | $10.18 | $11.42 | 2,764,000 | — | — |
| 2023-02-17 | $10.35 | $11.62 | 2,955,200 | — | — |
| 2023-02-16 | $10.43 | $11.71 | 3,289,800 | — | — |
| 2023-02-15 | $10.36 | $11.63 | 4,182,000 | — | — |
| 2023-02-14 | $10.56 | $11.85 | 2,580,800 | — | — |
| 2023-02-13 | $10.53 | $11.82 | 2,174,000 | — | — |
| 2023-02-10 | $10.67 | $11.97 | 3,136,500 | — | — |
| 2023-02-09 | $10.66 | $11.96 | 3,823,400 | — | — |
| 2023-02-08 | $10.86 | $12.19 | 3,062,100 | — | — |
| 2023-02-07 | $10.73 | $12.04 | 3,890,900 | — | — |
| 2023-02-06 | $10.60 | $11.90 | 2,700,200 | — | — |
| 2023-02-03 | $10.65 | $11.95 | 3,881,600 | — | — |
| 2023-02-02 | $10.83 | $12.15 | 4,339,900 | — | — |
| 2023-02-01 | $11.23 | $12.60 | 3,773,700 | — | — |
| 2023-01-31 | $11.04 | $12.39 | 2,583,200 | — | — |
| 2023-01-30 | $11.02 | $12.37 | 3,921,700 | — | — |
| 2023-01-27 | $11.31 | $12.69 | 3,319,600 | — | — |
| 2023-01-26 | $11.45 | $12.85 | 3,356,800 | — | — |
| 2023-01-25 | $11.59 | $13.01 | 3,203,000 | — | — |
| 2023-01-24 | $11.37 | $12.76 | 2,708,700 | — | — |
| 2023-01-23 | $11.18 | $12.55 | 1,984,200 | — | — |
| 2023-01-20 | $11.18 | $12.55 | 3,073,200 | — | — |
| 2023-01-19 | $10.99 | $12.33 | 3,277,700 | — | — |
| 2023-01-18 | $10.75 | $12.06 | 4,690,500 | — | — |
| 2023-01-17 | $10.76 | $12.08 | 5,840,900 | — | — |
| 2023-01-13 | $11.00 | $12.34 | 7,268,600 | — | — |
| 2023-01-12 | $10.98 | $12.32 | 3,589,100 | — | — |
| 2023-01-11 | $10.88 | $12.21 | 2,208,700 | — | — |
| 2023-01-10 | $10.89 | $12.22 | 2,229,500 | — | — |
| 2023-01-09 | $10.69 | $12.00 | 2,736,800 | — | — |
| 2023-01-06 | $10.86 | $12.19 | 4,104,500 | — | — |
| 2023-01-05 | $10.78 | $12.10 | 3,493,300 | — | — |
| 2023-01-04 | $10.85 | $12.18 | 6,042,900 | — | — |
| 2023-01-03 | $10.36 | $11.63 | 3,647,300 | — | — |