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
- 2009-09-24 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 | $11.74 | $53.00 | 1,172,000 | — | — |
| 2023-12-28 | $12.12 | $54.71 | 735,000 | — | — |
| 2023-12-27 | $12.63 | $55.44 | 780,000 | — | — |
| 2023-12-26 | $12.67 | $55.61 | 640,200 | — | — |
| 2023-12-22 | $12.48 | $54.78 | 653,700 | — | — |
| 2023-12-21 | $12.49 | $54.82 | 855,400 | — | — |
| 2023-12-20 | $12.19 | $53.50 | 967,100 | — | — |
| 2023-12-19 | $12.38 | $54.34 | 990,200 | — | — |
| 2023-12-18 | $12.08 | $53.02 | 708,800 | — | — |
| 2023-12-15 | $12.11 | $53.15 | 5,055,400 | — | — |
| 2023-12-14 | $12.33 | $54.12 | 1,431,400 | — | — |
| 2023-12-13 | $11.86 | $52.06 | 1,117,600 | — | — |
| 2023-12-12 | $11.44 | $50.21 | 694,100 | — | — |
| 2023-12-11 | $11.32 | $49.69 | 815,600 | — | — |
| 2023-12-08 | $11.17 | $49.03 | 623,500 | — | — |
| 2023-12-07 | $11.05 | $48.50 | 723,800 | — | — |
| 2023-12-06 | $10.83 | $47.54 | 863,800 | — | — |
| 2023-12-05 | $11.09 | $48.68 | 623,100 | — | — |
| 2023-12-04 | $11.17 | $49.03 | 758,400 | — | — |
| 2023-12-01 | $11.11 | $48.76 | 929,900 | — | — |
| 2023-11-30 | $10.78 | $47.32 | 866,000 | — | — |
| 2023-11-29 | $10.76 | $47.23 | 898,200 | — | — |
| 2023-11-28 | $10.64 | $46.70 | 461,200 | — | — |
| 2023-11-27 | $10.67 | $46.83 | 465,900 | — | — |
| 2023-11-24 | $10.72 | $47.05 | 209,900 | — | — |
| 2023-11-22 | $10.73 | $47.10 | 371,400 | — | — |
| 2023-11-21 | $10.67 | $46.83 | 424,800 | — | — |
| 2023-11-20 | $10.75 | $47.18 | 491,300 | — | — |
| 2023-11-17 | $10.78 | $47.32 | 701,400 | — | — |
| 2023-11-16 | $10.63 | $46.66 | 566,400 | — | — |
| 2023-11-15 | $10.86 | $47.67 | 732,700 | — | — |
| 2023-11-14 | $10.81 | $47.45 | 835,800 | — | — |
| 2023-11-13 | $10.26 | $45.03 | 449,300 | — | — |
| 2023-11-10 | $10.39 | $45.60 | 504,400 | — | — |
| 2023-11-09 | $10.28 | $45.12 | 442,200 | — | — |
| 2023-11-08 | $10.48 | $46.00 | 554,200 | — | — |
| 2023-11-07 | $10.47 | $45.96 | 530,600 | — | — |
| 2023-11-06 | $10.49 | $46.04 | 583,000 | — | — |
| 2023-11-03 | $10.73 | $47.10 | 884,400 | — | — |
| 2023-11-02 | $10.51 | $46.13 | 851,700 | — | — |
| 2023-11-01 | $10.18 | $44.68 | 993,000 | — | — |
| 2023-10-31 | $9.96 | $43.72 | 1,123,400 | — | — |
| 2023-10-30 | $9.48 | $41.61 | 854,000 | — | — |
| 2023-10-27 | $9.33 | $40.95 | 743,200 | — | — |
| 2023-10-26 | $9.41 | $41.30 | 664,400 | — | — |
| 2023-10-25 | $9.29 | $40.78 | 650,800 | — | — |
| 2023-10-24 | $9.48 | $41.61 | 753,200 | — | — |
| 2023-10-23 | $9.37 | $41.13 | 917,400 | — | — |
| 2023-10-20 | $9.50 | $41.70 | 1,239,000 | — | — |
| 2023-10-19 | $9.61 | $42.18 | 968,400 | — | — |
| 2023-10-18 | $9.83 | $43.15 | 801,600 | — | — |
| 2023-10-17 | $10.12 | $44.42 | 967,700 | — | — |
| 2023-10-16 | $10.20 | $44.77 | 1,084,100 | — | — |
| 2023-10-13 | $10.09 | $44.29 | 758,000 | — | — |
| 2023-10-12 | $10.34 | $45.38 | 620,100 | — | — |
| 2023-10-11 | $10.47 | $45.96 | 781,600 | — | — |
| 2023-10-10 | $10.21 | $44.81 | 755,300 | — | — |
| 2023-10-09 | $10.12 | $44.42 | 938,500 | — | — |
| 2023-10-06 | $9.85 | $43.23 | 715,300 | — | — |
| 2023-10-05 | $9.89 | $43.41 | 1,136,400 | — | — |
| 2023-10-04 | $9.60 | $42.14 | 871,700 | — | — |
| 2023-10-03 | $9.70 | $42.58 | 1,259,200 | — | — |
| 2023-10-02 | $9.84 | $43.19 | 1,050,600 | — | — |
| 2023-09-29 | $10.13 | $44.46 | 885,100 | — | — |
| 2023-09-28 | $10.19 | $44.73 | 1,122,000 | — | — |
| 2023-09-27 | $10.31 | $43.72 | 1,409,600 | — | — |
| 2023-09-26 | $10.30 | $43.67 | 962,600 | — | — |
| 2023-09-25 | $10.43 | $44.23 | 622,900 | — | — |
| 2023-09-22 | $10.38 | $44.01 | 779,200 | — | — |
| 2023-09-21 | $10.25 | $43.46 | 844,700 | — | — |
| 2023-09-20 | $10.71 | $45.41 | 723,000 | — | — |
| 2023-09-19 | $10.86 | $46.05 | 675,300 | — | — |
| 2023-09-18 | $10.86 | $46.05 | 836,200 | — | — |
| 2023-09-15 | $11.01 | $46.68 | 2,261,700 | — | — |
| 2023-09-14 | $10.82 | $45.88 | 986,400 | — | — |
| 2023-09-13 | $10.51 | $44.56 | 1,136,700 | — | — |
| 2023-09-12 | $10.68 | $45.29 | 611,200 | — | — |
| 2023-09-11 | $10.75 | $45.58 | 731,700 | — | — |
| 2023-09-08 | $10.69 | $45.33 | 461,400 | — | — |
| 2023-09-07 | $10.59 | $44.90 | 698,000 | — | — |
| 2023-09-06 | $10.56 | $44.78 | 545,600 | — | — |
| 2023-09-05 | $10.70 | $45.37 | 660,900 | — | — |
| 2023-09-01 | $10.93 | $46.35 | 543,400 | — | — |
| 2023-08-31 | $10.92 | $46.30 | 737,700 | — | — |
| 2023-08-30 | $10.97 | $46.52 | 596,300 | — | — |
| 2023-08-29 | $10.99 | $46.60 | 680,500 | — | — |
| 2023-08-28 | $10.71 | $45.41 | 578,000 | — | — |
| 2023-08-25 | $10.38 | $44.01 | 432,400 | — | — |
| 2023-08-24 | $10.31 | $43.72 | 552,400 | — | — |
| 2023-08-23 | $10.35 | $43.89 | 476,600 | — | — |
| 2023-08-22 | $10.07 | $42.70 | 531,000 | — | — |
| 2023-08-21 | $10.04 | $42.57 | 771,100 | — | — |
| 2023-08-18 | $10.12 | $42.91 | 1,132,100 | — | — |
| 2023-08-17 | $10.20 | $43.25 | 835,600 | — | — |
| 2023-08-16 | $10.35 | $43.89 | 580,700 | — | — |
| 2023-08-15 | $10.48 | $44.44 | 759,100 | — | — |
| 2023-08-14 | $10.67 | $45.24 | 860,600 | — | — |
| 2023-08-11 | $10.75 | $45.58 | 477,500 | — | — |
| 2023-08-10 | $10.78 | $45.71 | 605,700 | — | — |
| 2023-08-09 | $10.76 | $45.62 | 786,600 | — | — |
| 2023-08-08 | $10.79 | $45.75 | 498,500 | — | — |
| 2023-08-07 | $10.82 | $45.88 | 723,600 | — | — |
| 2023-08-04 | $10.72 | $45.46 | 1,010,400 | — | — |
| 2023-08-03 | $10.47 | $44.40 | 1,209,200 | — | — |
| 2023-08-02 | $10.51 | $44.56 | 1,591,700 | — | — |
| 2023-08-01 | $10.53 | $44.65 | 3,787,600 | — | — |
| 2023-07-31 | $11.80 | $50.03 | 1,239,500 | — | — |
| 2023-07-28 | $11.89 | $50.42 | 1,268,700 | — | — |
| 2023-07-27 | $11.51 | $48.81 | 745,600 | — | — |
| 2023-07-26 | $11.67 | $49.48 | 693,100 | — | — |
| 2023-07-25 | $11.49 | $48.72 | 842,200 | — | — |
| 2023-07-24 | $11.60 | $49.19 | 1,054,500 | — | — |
| 2023-07-21 | $11.53 | $48.89 | 847,300 | — | — |
| 2023-07-20 | $11.77 | $49.91 | 954,400 | — | — |
| 2023-07-19 | $12.08 | $51.22 | 846,300 | — | — |
| 2023-07-18 | $12.00 | $50.88 | 835,100 | — | — |
| 2023-07-17 | $11.83 | $50.16 | 781,600 | — | — |
| 2023-07-14 | $11.75 | $49.82 | 1,045,000 | — | — |
| 2023-07-13 | $11.66 | $49.44 | 1,513,000 | — | — |
| 2023-07-12 | $11.52 | $48.85 | 1,879,100 | — | — |
| 2023-07-11 | $11.62 | $49.27 | 919,800 | — | — |
| 2023-07-10 | $11.36 | $48.17 | 1,285,200 | — | — |
| 2023-07-07 | $11.02 | $46.73 | 1,249,100 | — | — |
| 2023-07-06 | $10.98 | $46.56 | 943,300 | — | — |
| 2023-07-05 | $11.15 | $47.28 | 890,600 | — | — |
| 2023-07-03 | $11.27 | $47.79 | 545,500 | — | — |
| 2023-06-30 | $11.32 | $48.00 | 1,026,500 | — | — |
| 2023-06-29 | $11.29 | $47.87 | 940,100 | — | — |
| 2023-06-28 | $11.40 | $46.85 | 1,205,600 | — | — |
| 2023-06-27 | $11.35 | $46.65 | 1,024,900 | — | — |
| 2023-06-26 | $11.08 | $45.54 | 1,132,500 | — | — |
| 2023-06-23 | $10.73 | $44.10 | 2,555,500 | — | — |
| 2023-06-22 | $11.02 | $45.29 | 1,008,600 | — | — |
| 2023-06-21 | $11.31 | $46.48 | 693,300 | — | — |
| 2023-06-20 | $11.26 | $46.28 | 987,900 | — | — |
| 2023-06-16 | $11.31 | $46.48 | 2,297,500 | — | — |
| 2023-06-15 | $11.42 | $46.94 | 1,072,800 | — | — |
| 2023-06-14 | $11.19 | $45.99 | 876,200 | — | — |
| 2023-06-13 | $11.22 | $46.11 | 799,000 | — | — |
| 2023-06-12 | $11.09 | $45.58 | 754,900 | — | — |
| 2023-06-09 | $10.85 | $44.59 | 602,600 | — | — |
| 2023-06-08 | $10.93 | $44.92 | 975,500 | — | — |
| 2023-06-07 | $11.04 | $45.37 | 1,046,500 | — | — |
| 2023-06-06 | $10.93 | $44.92 | 1,549,500 | — | — |
| 2023-06-05 | $10.55 | $43.36 | 792,000 | — | — |
| 2023-06-02 | $10.73 | $44.10 | 1,021,900 | — | — |
| 2023-06-01 | $10.35 | $42.54 | 995,600 | — | — |
| 2023-05-31 | $10.09 | $41.47 | 1,260,900 | — | — |
| 2023-05-30 | $10.22 | $42.00 | 862,000 | — | — |
| 2023-05-26 | $10.16 | $41.76 | 877,800 | — | — |
| 2023-05-25 | $9.84 | $40.44 | 1,000,300 | — | — |
| 2023-05-24 | $10.05 | $41.31 | 930,300 | — | — |
| 2023-05-23 | $10.24 | $42.09 | 1,315,700 | — | — |
| 2023-05-22 | $10.19 | $41.88 | 727,600 | — | — |
| 2023-05-19 | $10.09 | $41.47 | 1,268,100 | — | — |
| 2023-05-18 | $10.15 | $41.72 | 1,023,500 | — | — |
| 2023-05-17 | $9.99 | $41.06 | 1,176,400 | — | — |
| 2023-05-16 | $9.59 | $39.42 | 558,700 | — | — |
| 2023-05-15 | $9.70 | $39.87 | 823,900 | — | — |
| 2023-05-12 | $9.63 | $39.58 | 778,700 | — | — |
| 2023-05-11 | $9.62 | $39.54 | 1,062,100 | — | — |
| 2023-05-10 | $9.38 | $38.55 | 810,300 | — | — |
| 2023-05-09 | $9.42 | $38.72 | 747,500 | — | — |
| 2023-05-08 | $9.55 | $39.25 | 868,100 | — | — |
| 2023-05-05 | $9.52 | $39.13 | 1,251,200 | — | — |
| 2023-05-04 | $9.31 | $38.26 | 1,328,400 | — | — |
| 2023-05-03 | $9.61 | $39.50 | 1,213,500 | — | — |
| 2023-05-02 | $9.61 | $39.50 | 1,340,000 | — | — |
| 2023-05-01 | $10.01 | $41.14 | 1,419,300 | — | — |
| 2023-04-28 | $10.12 | $41.59 | 1,673,900 | — | — |
| 2023-04-27 | $10.00 | $41.10 | 1,251,000 | — | — |
| 2023-04-26 | $9.36 | $38.47 | 3,452,800 | — | — |
| 2023-04-25 | $9.24 | $37.98 | 3,179,300 | — | — |
| 2023-04-24 | $9.36 | $38.47 | 1,105,500 | — | — |
| 2023-04-21 | $9.48 | $38.96 | 903,800 | — | — |
| 2023-04-20 | $9.48 | $38.96 | 1,160,900 | — | — |
| 2023-04-19 | $9.52 | $39.13 | 1,199,400 | — | — |
| 2023-04-18 | $9.32 | $38.31 | 849,300 | — | — |
| 2023-04-17 | $9.45 | $38.84 | 1,372,900 | — | — |
| 2023-04-14 | $9.18 | $37.73 | 1,379,500 | — | — |
| 2023-04-13 | $9.18 | $37.73 | 1,335,800 | — | — |
| 2023-04-12 | $9.19 | $37.77 | 998,900 | — | — |
| 2023-04-11 | $9.11 | $37.44 | 1,238,800 | — | — |
| 2023-04-10 | $8.92 | $36.66 | 2,167,100 | — | — |
| 2023-04-06 | $9.07 | $37.28 | 985,400 | — | — |
| 2023-04-05 | $9.06 | $37.24 | 1,295,700 | — | — |
| 2023-04-04 | $9.13 | $37.52 | 1,019,900 | — | — |
| 2023-04-03 | $9.24 | $37.98 | 1,128,000 | — | — |
| 2023-03-31 | $9.31 | $38.26 | 1,648,600 | — | — |
| 2023-03-30 | $9.07 | $37.28 | 1,456,500 | — | — |
| 2023-03-29 | $9.43 | $37.32 | 1,384,800 | — | — |
| 2023-03-28 | $9.31 | $36.84 | 1,556,900 | — | — |
| 2023-03-27 | $9.30 | $36.80 | 1,286,700 | — | — |
| 2023-03-24 | $9.14 | $36.17 | 1,487,100 | — | — |
| 2023-03-23 | $8.89 | $35.18 | 1,532,700 | — | — |
| 2023-03-22 | $9.22 | $36.49 | 1,255,500 | — | — |
| 2023-03-21 | $9.61 | $38.03 | 1,392,600 | — | — |
| 2023-03-20 | $9.32 | $36.88 | 1,578,100 | — | — |
| 2023-03-17 | $8.99 | $35.58 | 3,156,400 | — | — |
| 2023-03-16 | $9.44 | $37.36 | 2,291,300 | — | — |
| 2023-03-15 | $9.32 | $36.88 | 4,770,900 | — | — |
| 2023-03-14 | $10.14 | $40.13 | 1,706,400 | — | — |
| 2023-03-13 | $10.05 | $39.77 | 1,962,000 | — | — |
| 2023-03-10 | $10.07 | $39.85 | 1,732,700 | — | — |
| 2023-03-09 | $10.54 | $41.71 | 1,247,200 | — | — |
| 2023-03-08 | $11.05 | $43.73 | 834,400 | — | — |
| 2023-03-07 | $11.23 | $44.44 | 678,000 | — | — |
| 2023-03-06 | $11.30 | $44.72 | 961,600 | — | — |
| 2023-03-03 | $11.35 | $44.92 | 619,700 | — | — |
| 2023-03-02 | $11.09 | $43.89 | 1,260,100 | — | — |
| 2023-03-01 | $11.25 | $44.52 | 876,400 | — | — |
| 2023-02-28 | $11.49 | $45.47 | 746,400 | — | — |
| 2023-02-27 | $11.57 | $45.79 | 529,800 | — | — |
| 2023-02-24 | $11.56 | $45.75 | 772,700 | — | — |
| 2023-02-23 | $11.81 | $46.74 | 860,200 | — | — |
| 2023-02-22 | $11.69 | $46.26 | 863,700 | — | — |
| 2023-02-21 | $11.50 | $45.51 | 1,087,700 | — | — |
| 2023-02-17 | $11.97 | $47.37 | 569,200 | — | — |
| 2023-02-16 | $11.96 | $47.33 | 714,200 | — | — |
| 2023-02-15 | $11.96 | $47.33 | 644,200 | — | — |
| 2023-02-14 | $11.73 | $46.42 | 722,000 | — | — |
| 2023-02-13 | $11.87 | $46.98 | 1,010,800 | — | — |
| 2023-02-10 | $11.73 | $46.42 | 1,550,200 | — | — |
| 2023-02-09 | $11.24 | $44.48 | 1,723,500 | — | — |
| 2023-02-08 | $12.07 | $47.77 | 952,700 | — | — |
| 2023-02-07 | $12.31 | $48.72 | 968,600 | — | — |
| 2023-02-06 | $12.27 | $48.56 | 825,000 | — | — |
| 2023-02-03 | $12.67 | $50.14 | 1,221,600 | — | — |
| 2023-02-02 | $12.64 | $50.02 | 1,214,300 | — | — |
| 2023-02-01 | $12.29 | $48.64 | 956,800 | — | — |
| 2023-01-31 | $12.17 | $48.16 | 1,135,700 | — | — |
| 2023-01-30 | $11.86 | $46.94 | 633,900 | — | — |
| 2023-01-27 | $12.00 | $47.49 | 776,400 | — | — |
| 2023-01-26 | $11.76 | $46.54 | 466,400 | — | — |
| 2023-01-25 | $11.77 | $46.58 | 363,100 | — | — |
| 2023-01-24 | $11.80 | $46.70 | 438,700 | — | — |
| 2023-01-23 | $11.88 | $47.02 | 740,800 | — | — |
| 2023-01-20 | $11.70 | $46.30 | 679,500 | — | — |
| 2023-01-19 | $11.49 | $45.47 | 724,200 | — | — |
| 2023-01-18 | $11.53 | $45.63 | 636,900 | — | — |
| 2023-01-17 | $11.67 | $46.18 | 884,700 | — | — |
| 2023-01-13 | $11.74 | $46.46 | 912,100 | — | — |
| 2023-01-12 | $11.86 | $46.94 | 745,200 | — | — |
| 2023-01-11 | $11.66 | $46.14 | 830,200 | — | — |
| 2023-01-10 | $11.31 | $44.76 | 702,300 | — | — |
| 2023-01-09 | $11.09 | $43.89 | 959,300 | — | — |
| 2023-01-06 | $11.20 | $44.32 | 683,400 | — | — |
| 2023-01-05 | $11.08 | $43.85 | 544,400 | — | — |
| 2023-01-04 | $11.13 | $44.05 | 1,014,400 | — | — |
| 2023-01-03 | $10.88 | $43.06 | 1,165,100 | — | — |