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
- 2008-05-15 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 | $9.81 | $92.73 | 11,909,300 | — | — |
| 2023-12-28 | $10.06 | $95.09 | 11,073,600 | — | — |
| 2023-12-27 | $10.13 | $94.62 | 13,197,400 | — | — |
| 2023-12-26 | $10.07 | $94.06 | 9,049,800 | — | — |
| 2023-12-22 | $9.95 | $92.93 | 10,366,600 | — | — |
| 2023-12-21 | $9.92 | $92.65 | 10,338,400 | — | — |
| 2023-12-20 | $9.77 | $91.25 | 13,495,000 | — | — |
| 2023-12-19 | $9.85 | $92.00 | 14,485,900 | — | — |
| 2023-12-18 | $9.73 | $90.88 | 12,125,000 | — | — |
| 2023-12-15 | $9.73 | $90.88 | 25,772,600 | — | — |
| 2023-12-14 | $9.88 | $92.28 | 28,446,400 | — | — |
| 2023-12-13 | $9.37 | $87.52 | 22,121,600 | — | — |
| 2023-12-12 | $8.95 | $83.59 | 11,084,000 | — | — |
| 2023-12-11 | $8.92 | $83.31 | 10,591,400 | — | — |
| 2023-12-08 | $9.01 | $84.15 | 10,045,900 | — | — |
| 2023-12-07 | $8.96 | $83.69 | 10,419,100 | — | — |
| 2023-12-06 | $8.91 | $83.22 | 12,637,000 | — | — |
| 2023-12-05 | $9.00 | $84.06 | 9,665,200 | — | — |
| 2023-12-04 | $9.08 | $84.81 | 13,722,800 | — | — |
| 2023-12-01 | $9.05 | $84.53 | 21,228,000 | — | — |
| 2023-11-30 | $8.82 | $82.38 | 17,749,300 | — | — |
| 2023-11-29 | $8.95 | $83.59 | 16,352,600 | — | — |
| 2023-11-28 | $8.84 | $81.45 | 17,812,500 | — | — |
| 2023-11-27 | $8.72 | $80.34 | 14,226,000 | — | — |
| 2023-11-24 | $8.71 | $80.25 | 7,589,800 | — | — |
| 2023-11-22 | $8.79 | $80.99 | 15,060,100 | — | — |
| 2023-11-21 | $8.82 | $81.26 | 14,817,000 | — | — |
| 2023-11-20 | $8.77 | $80.80 | 12,788,600 | — | — |
| 2023-11-17 | $8.70 | $80.16 | 10,897,200 | — | — |
| 2023-11-16 | $8.68 | $79.97 | 13,384,300 | — | — |
| 2023-11-15 | $8.67 | $79.88 | 14,778,900 | — | — |
| 2023-11-14 | $8.67 | $79.88 | 19,485,900 | — | — |
| 2023-11-13 | $8.44 | $77.76 | 9,381,000 | — | — |
| 2023-11-10 | $8.40 | $77.39 | 12,507,800 | — | — |
| 2023-11-09 | $8.27 | $76.19 | 15,888,100 | — | — |
| 2023-11-08 | $8.51 | $78.41 | 13,247,900 | — | — |
| 2023-11-07 | $8.46 | $77.95 | 15,043,600 | — | — |
| 2023-11-06 | $8.34 | $76.84 | 17,668,000 | — | — |
| 2023-11-03 | $8.35 | $76.93 | 22,574,200 | — | — |
| 2023-11-02 | $8.16 | $75.18 | 26,814,700 | — | — |
| 2023-11-01 | $7.76 | $71.50 | 24,741,600 | — | — |
| 2023-10-31 | $7.38 | $67.99 | 22,784,700 | — | — |
| 2023-10-30 | $6.94 | $63.94 | 17,291,800 | — | — |
| 2023-10-27 | $7.00 | $63.39 | 22,024,500 | — | — |
| 2023-10-26 | $7.13 | $64.57 | 30,726,100 | — | — |
| 2023-10-25 | $6.98 | $63.21 | 60,663,900 | — | — |
| 2023-10-24 | $7.54 | $68.28 | 43,471,500 | — | — |
| 2023-10-23 | $8.11 | $73.44 | 17,200,000 | — | — |
| 2023-10-20 | $8.20 | $74.25 | 15,222,200 | — | — |
| 2023-10-19 | $8.26 | $74.80 | 33,088,300 | — | — |
| 2023-10-18 | $8.58 | $77.70 | 17,240,400 | — | — |
| 2023-10-17 | $8.85 | $80.14 | 16,109,300 | — | — |
| 2023-10-16 | $8.91 | $80.68 | 11,258,900 | — | — |
| 2023-10-13 | $8.78 | $79.51 | 16,203,400 | — | — |
| 2023-10-12 | $8.93 | $80.86 | 11,839,200 | — | — |
| 2023-10-11 | $9.18 | $83.13 | 9,431,600 | — | — |
| 2023-10-10 | $9.12 | $82.59 | 10,304,400 | — | — |
| 2023-10-09 | $9.09 | $82.31 | 9,514,100 | — | — |
| 2023-10-06 | $8.93 | $80.86 | 8,596,600 | — | — |
| 2023-10-05 | $9.00 | $81.50 | 12,895,800 | — | — |
| 2023-10-04 | $8.79 | $79.60 | 19,186,200 | — | — |
| 2023-10-03 | $8.92 | $80.77 | 20,210,300 | — | — |
| 2023-10-02 | $9.11 | $82.49 | 13,881,900 | — | — |
| 2023-09-29 | $9.44 | $85.48 | 11,899,600 | — | — |
| 2023-09-28 | $9.40 | $85.12 | 11,391,100 | — | — |
| 2023-09-27 | $9.38 | $83.85 | 18,309,500 | — | — |
| 2023-09-26 | $9.45 | $84.48 | 19,335,300 | — | — |
| 2023-09-25 | $9.67 | $86.45 | 14,356,800 | — | — |
| 2023-09-22 | $9.81 | $87.70 | 12,083,800 | — | — |
| 2023-09-21 | $9.78 | $87.43 | 13,448,800 | — | — |
| 2023-09-20 | $10.11 | $90.38 | 8,572,700 | — | — |
| 2023-09-19 | $10.12 | $90.47 | 8,936,100 | — | — |
| 2023-09-18 | $10.17 | $90.92 | 19,431,300 | — | — |
| 2023-09-15 | $10.07 | $90.02 | 14,225,600 | — | — |
| 2023-09-14 | $10.09 | $90.20 | 16,386,800 | — | — |
| 2023-09-13 | $9.93 | $88.77 | 9,952,300 | — | — |
| 2023-09-12 | $9.77 | $87.34 | 10,996,100 | — | — |
| 2023-09-11 | $9.83 | $87.88 | 7,491,900 | — | — |
| 2023-09-08 | $9.69 | $86.62 | 7,821,700 | — | — |
| 2023-09-07 | $9.63 | $86.09 | 8,352,100 | — | — |
| 2023-09-06 | $9.68 | $86.54 | 8,225,900 | — | — |
| 2023-09-05 | $9.76 | $87.25 | 10,765,400 | — | — |
| 2023-09-01 | $9.96 | $89.04 | 7,888,300 | — | — |
| 2023-08-31 | $9.91 | $88.59 | 10,352,300 | — | — |
| 2023-08-30 | $9.85 | $88.05 | 10,318,900 | — | — |
| 2023-08-29 | $10.12 | $89.40 | 13,068,600 | — | — |
| 2023-08-28 | $9.99 | $88.25 | 11,074,000 | — | — |
| 2023-08-25 | $9.76 | $86.22 | 7,348,700 | — | — |
| 2023-08-24 | $9.71 | $85.77 | 9,274,800 | — | — |
| 2023-08-23 | $9.68 | $85.51 | 13,871,200 | — | — |
| 2023-08-22 | $9.46 | $83.57 | 14,417,600 | — | — |
| 2023-08-21 | $9.51 | $84.01 | 10,619,700 | — | — |
| 2023-08-18 | $9.48 | $83.74 | 17,481,600 | — | — |
| 2023-08-17 | $9.45 | $83.48 | 11,611,000 | — | — |
| 2023-08-16 | $9.55 | $84.36 | 10,608,300 | — | — |
| 2023-08-15 | $9.61 | $84.89 | 9,357,200 | — | — |
| 2023-08-14 | $9.68 | $85.51 | 18,605,400 | — | — |
| 2023-08-11 | $9.85 | $87.01 | 7,823,300 | — | — |
| 2023-08-10 | $9.98 | $88.16 | 7,893,800 | — | — |
| 2023-08-09 | $9.99 | $88.25 | 9,072,900 | — | — |
| 2023-08-08 | $10.03 | $88.60 | 7,964,600 | — | — |
| 2023-08-07 | $9.97 | $88.07 | 7,983,500 | — | — |
| 2023-08-04 | $9.91 | $87.54 | 13,979,000 | — | — |
| 2023-08-03 | $9.71 | $85.77 | 17,560,000 | — | — |
| 2023-08-02 | $10.04 | $88.69 | 14,004,300 | — | — |
| 2023-08-01 | $10.11 | $89.31 | 9,224,500 | — | — |
| 2023-07-31 | $10.19 | $90.01 | 13,047,500 | — | — |
| 2023-07-28 | $10.33 | $91.25 | 9,204,000 | — | — |
| 2023-07-27 | $10.22 | $89.22 | 14,688,000 | — | — |
| 2023-07-26 | $10.50 | $91.66 | 13,058,000 | — | — |
| 2023-07-25 | $10.40 | $90.79 | 17,990,000 | — | — |
| 2023-07-24 | $10.26 | $89.57 | 12,431,600 | — | — |
| 2023-07-21 | $10.10 | $88.17 | 7,567,100 | — | — |
| 2023-07-20 | $10.14 | $88.52 | 10,629,900 | — | — |
| 2023-07-19 | $10.31 | $90.00 | 8,488,000 | — | — |
| 2023-07-18 | $10.26 | $89.57 | 8,393,200 | — | — |
| 2023-07-17 | $10.21 | $89.13 | 7,724,200 | — | — |
| 2023-07-14 | $10.13 | $88.43 | 7,284,000 | — | — |
| 2023-07-13 | $10.25 | $89.48 | 10,542,300 | — | — |
| 2023-07-12 | $10.15 | $88.61 | 10,507,200 | — | — |
| 2023-07-11 | $9.95 | $86.86 | 9,279,800 | — | — |
| 2023-07-10 | $9.97 | $87.04 | 6,897,500 | — | — |
| 2023-07-07 | $9.76 | $85.20 | 9,350,500 | — | — |
| 2023-07-06 | $9.47 | $82.67 | 15,314,900 | — | — |
| 2023-07-05 | $9.79 | $85.47 | 8,636,500 | — | — |
| 2023-07-03 | $9.97 | $87.04 | 5,923,000 | — | — |
| 2023-06-30 | $10.13 | $88.43 | 10,132,800 | — | — |
| 2023-06-29 | $10.15 | $88.61 | 13,694,500 | — | — |
| 2023-06-28 | $10.32 | $89.04 | 11,207,000 | — | — |
| 2023-06-27 | $10.29 | $88.79 | 10,010,600 | — | — |
| 2023-06-26 | $10.16 | $87.66 | 10,761,600 | — | — |
| 2023-06-23 | $9.94 | $85.77 | 9,592,300 | — | — |
| 2023-06-22 | $10.13 | $87.41 | 6,158,400 | — | — |
| 2023-06-21 | $10.18 | $87.84 | 6,528,700 | — | — |
| 2023-06-20 | $10.13 | $87.41 | 6,729,500 | — | — |
| 2023-06-16 | $10.21 | $88.10 | 8,897,600 | — | — |
| 2023-06-15 | $10.25 | $88.44 | 8,760,900 | — | — |
| 2023-06-14 | $10.12 | $87.32 | 11,593,400 | — | — |
| 2023-06-13 | $10.14 | $87.49 | 11,489,200 | — | — |
| 2023-06-12 | $10.03 | $86.54 | 12,383,300 | — | — |
| 2023-06-09 | $9.79 | $84.47 | 13,677,200 | — | — |
| 2023-06-08 | $9.73 | $83.95 | 7,955,600 | — | — |
| 2023-06-07 | $9.68 | $83.52 | 9,762,600 | — | — |
| 2023-06-06 | $9.66 | $83.35 | 8,671,300 | — | — |
| 2023-06-05 | $9.49 | $81.88 | 7,952,700 | — | — |
| 2023-06-02 | $9.47 | $81.71 | 8,972,000 | — | — |
| 2023-06-01 | $9.45 | $81.54 | 10,243,800 | — | — |
| 2023-05-31 | $9.19 | $79.29 | 11,228,800 | — | — |
| 2023-05-30 | $9.27 | $79.98 | 11,554,800 | — | — |
| 2023-05-26 | $9.11 | $77.57 | 11,757,500 | — | — |
| 2023-05-25 | $8.75 | $74.50 | 15,620,200 | — | — |
| 2023-05-24 | $8.87 | $75.53 | 15,955,100 | — | — |
| 2023-05-23 | $9.01 | $76.72 | 10,666,700 | — | — |
| 2023-05-22 | $9.17 | $78.08 | 7,970,900 | — | — |
| 2023-05-19 | $9.21 | $78.42 | 9,036,700 | — | — |
| 2023-05-18 | $9.28 | $79.02 | 6,795,400 | — | — |
| 2023-05-17 | $9.19 | $78.25 | 6,722,100 | — | — |
| 2023-05-16 | $9.02 | $76.80 | 5,228,000 | — | — |
| 2023-05-15 | $9.12 | $77.65 | 12,496,800 | — | — |
| 2023-05-12 | $9.17 | $78.08 | 6,459,300 | — | — |
| 2023-05-11 | $9.34 | $79.53 | 5,250,900 | — | — |
| 2023-05-10 | $9.34 | $79.53 | 9,495,400 | — | — |
| 2023-05-09 | $9.36 | $79.70 | 6,224,000 | — | — |
| 2023-05-08 | $9.50 | $80.89 | 6,170,800 | — | — |
| 2023-05-05 | $9.47 | $80.63 | 8,071,100 | — | — |
| 2023-05-04 | $9.25 | $78.76 | 13,453,400 | — | — |
| 2023-05-03 | $9.41 | $80.12 | 15,481,000 | — | — |
| 2023-05-02 | $9.24 | $78.68 | 15,078,300 | — | — |
| 2023-05-01 | $9.57 | $81.49 | 14,125,000 | — | — |
| 2023-04-28 | $9.91 | $84.38 | 12,857,300 | — | — |
| 2023-04-27 | $9.78 | $83.27 | 8,304,700 | — | — |
| 2023-04-26 | $9.78 | $82.25 | 11,752,800 | — | — |
| 2023-04-25 | $9.75 | $82.00 | 14,525,100 | — | — |
| 2023-04-24 | $10.05 | $84.52 | 13,939,500 | — | — |
| 2023-04-21 | $10.05 | $84.52 | 8,798,900 | — | — |
| 2023-04-20 | $9.98 | $83.93 | 9,558,900 | — | — |
| 2023-04-19 | $10.00 | $84.10 | 5,602,500 | — | — |
| 2023-04-18 | $10.00 | $84.10 | 8,435,900 | — | — |
| 2023-04-17 | $10.07 | $84.69 | 10,787,700 | — | — |
| 2023-04-14 | $9.96 | $83.77 | 13,321,500 | — | — |
| 2023-04-13 | $10.06 | $84.61 | 7,570,300 | — | — |
| 2023-04-12 | $10.01 | $84.19 | 7,818,000 | — | — |
| 2023-04-11 | $10.04 | $84.44 | 9,476,300 | — | — |
| 2023-04-10 | $10.02 | $84.27 | 17,480,300 | — | — |
| 2023-04-06 | $10.29 | $86.54 | 5,470,700 | — | — |
| 2023-04-05 | $10.31 | $86.71 | 9,744,200 | — | — |
| 2023-04-04 | $10.15 | $85.36 | 12,602,000 | — | — |
| 2023-04-03 | $9.98 | $83.93 | 9,541,200 | — | — |
| 2023-03-31 | $10.08 | $84.77 | 14,563,300 | — | — |
| 2023-03-30 | $9.91 | $83.35 | 6,078,300 | — | — |
| 2023-03-29 | $9.93 | $82.50 | 9,236,800 | — | — |
| 2023-03-28 | $9.86 | $81.92 | 11,436,400 | — | — |
| 2023-03-27 | $9.89 | $82.17 | 10,786,200 | — | — |
| 2023-03-24 | $9.79 | $81.34 | 12,040,600 | — | — |
| 2023-03-23 | $9.63 | $80.01 | 18,459,100 | — | — |
| 2023-03-22 | $9.76 | $81.09 | 13,516,500 | — | — |
| 2023-03-21 | $9.85 | $81.84 | 10,491,200 | — | — |
| 2023-03-20 | $9.68 | $80.43 | 14,035,800 | — | — |
| 2023-03-17 | $9.74 | $80.93 | 16,820,000 | — | — |
| 2023-03-16 | $9.96 | $82.75 | 18,842,000 | — | — |
| 2023-03-15 | $9.89 | $82.17 | 26,016,100 | — | — |
| 2023-03-14 | $10.26 | $85.25 | 17,774,100 | — | — |
| 2023-03-13 | $9.96 | $82.75 | 26,674,400 | — | — |
| 2023-03-10 | $9.97 | $82.84 | 19,213,800 | — | — |
| 2023-03-09 | $10.45 | $86.82 | 12,243,400 | — | — |
| 2023-03-08 | $10.81 | $89.82 | 10,333,600 | — | — |
| 2023-03-07 | $10.59 | $87.99 | 5,803,700 | — | — |
| 2023-03-06 | $10.72 | $89.07 | 6,701,600 | — | — |
| 2023-03-03 | $10.71 | $88.98 | 6,868,300 | — | — |
| 2023-03-02 | $10.55 | $87.66 | 10,075,200 | — | — |
| 2023-03-01 | $10.59 | $87.99 | 10,819,900 | — | — |
| 2023-02-28 | $10.87 | $90.31 | 11,123,000 | — | — |
| 2023-02-27 | $10.89 | $90.48 | 9,406,500 | — | — |
| 2023-02-24 | $11.10 | $91.23 | 11,699,900 | — | — |
| 2023-02-23 | $11.32 | $93.04 | 5,795,500 | — | — |
| 2023-02-22 | $11.25 | $92.46 | 7,281,100 | — | — |
| 2023-02-21 | $11.12 | $91.39 | 12,892,000 | — | — |
| 2023-02-17 | $11.39 | $93.61 | 6,424,000 | — | — |
| 2023-02-16 | $11.47 | $94.27 | 6,610,900 | — | — |
| 2023-02-15 | $11.48 | $94.35 | 8,583,700 | — | — |
| 2023-02-14 | $11.41 | $93.78 | 9,410,500 | — | — |
| 2023-02-13 | $11.44 | $94.02 | 13,506,400 | — | — |
| 2023-02-10 | $11.35 | $93.28 | 15,961,700 | — | — |
| 2023-02-09 | $11.46 | $94.19 | 17,069,100 | — | — |
| 2023-02-08 | $11.73 | $96.41 | 8,965,900 | — | — |
| 2023-02-07 | $11.74 | $96.49 | 10,957,800 | — | — |
| 2023-02-06 | $11.51 | $94.60 | 14,927,200 | — | — |
| 2023-02-03 | $11.96 | $98.30 | 10,561,600 | — | — |
| 2023-02-02 | $12.14 | $99.78 | 13,321,300 | — | — |
| 2023-02-01 | $11.95 | $98.21 | 16,606,200 | — | — |
| 2023-01-31 | $11.60 | $95.34 | 22,696,600 | — | — |
| 2023-01-30 | $11.28 | $92.71 | 14,278,300 | — | — |
| 2023-01-27 | $11.68 | $95.01 | 11,343,200 | — | — |
| 2023-01-26 | $11.50 | $93.54 | 11,080,100 | — | — |
| 2023-01-25 | $11.38 | $92.57 | 11,377,900 | — | — |
| 2023-01-24 | $11.50 | $93.54 | 7,611,000 | — | — |
| 2023-01-23 | $11.58 | $94.20 | 14,022,500 | — | — |
| 2023-01-20 | $11.53 | $93.79 | 11,853,800 | — | — |
| 2023-01-19 | $11.37 | $92.49 | 8,725,800 | — | — |
| 2023-01-18 | $11.36 | $92.41 | 10,968,200 | — | — |
| 2023-01-17 | $11.21 | $91.19 | 12,850,800 | — | — |
| 2023-01-13 | $11.30 | $91.92 | 10,224,200 | — | — |
| 2023-01-12 | $11.28 | $91.76 | 9,738,500 | — | — |
| 2023-01-11 | $11.14 | $90.62 | 9,588,700 | — | — |
| 2023-01-10 | $10.98 | $89.31 | 9,068,200 | — | — |
| 2023-01-09 | $10.87 | $88.42 | 11,978,700 | — | — |
| 2023-01-06 | $10.85 | $88.26 | 9,458,200 | — | — |
| 2023-01-05 | $10.62 | $86.39 | 7,378,900 | — | — |
| 2023-01-04 | $10.63 | $86.47 | 10,155,900 | — | — |
| 2023-01-03 | $10.46 | $85.08 | 11,980,000 | — | — |