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
- 2007-02-22 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 | $8.58 | $49.20 | 874,600 | — | — |
| 2023-12-28 | $8.61 | $49.38 | 580,700 | — | — |
| 2023-12-27 | $8.68 | $49.78 | 720,200 | — | — |
| 2023-12-26 | $8.69 | $49.83 | 431,600 | — | — |
| 2023-12-22 | $8.71 | $49.95 | 500,500 | — | — |
| 2023-12-21 | $8.71 | $49.95 | 341,800 | — | — |
| 2023-12-20 | $8.71 | $49.95 | 551,300 | — | — |
| 2023-12-19 | $8.89 | $50.98 | 395,400 | — | — |
| 2023-12-18 | $8.82 | $50.58 | 579,600 | — | — |
| 2023-12-15 | $8.79 | $50.41 | 1,936,900 | — | — |
| 2023-12-14 | $8.80 | $50.47 | 970,800 | — | — |
| 2023-12-13 | $8.82 | $50.58 | 743,500 | — | — |
| 2023-12-12 | $8.80 | $50.47 | 669,900 | — | — |
| 2023-12-11 | $8.73 | $50.06 | 722,400 | — | — |
| 2023-12-08 | $8.72 | $50.01 | 461,600 | — | — |
| 2023-12-07 | $8.66 | $49.66 | 555,400 | — | — |
| 2023-12-06 | $8.63 | $49.49 | 587,900 | — | — |
| 2023-12-05 | $8.61 | $49.38 | 898,600 | — | — |
| 2023-12-04 | $9.03 | $50.29 | 1,226,000 | — | — |
| 2023-12-01 | $9.06 | $50.46 | 755,900 | — | — |
| 2023-11-30 | $9.02 | $50.24 | 318,500 | — | — |
| 2023-11-29 | $8.98 | $50.02 | 404,300 | — | — |
| 2023-11-28 | $8.93 | $49.74 | 600,500 | — | — |
| 2023-11-27 | $9.01 | $50.18 | 531,200 | — | — |
| 2023-11-24 | $9.07 | $50.52 | 219,800 | — | — |
| 2023-11-22 | $8.97 | $49.96 | 281,200 | — | — |
| 2023-11-21 | $8.95 | $49.85 | 340,400 | — | — |
| 2023-11-20 | $8.95 | $49.85 | 379,400 | — | — |
| 2023-11-17 | $8.94 | $49.79 | 330,000 | — | — |
| 2023-11-16 | $8.85 | $49.29 | 377,000 | — | — |
| 2023-11-15 | $8.92 | $49.68 | 425,400 | — | — |
| 2023-11-14 | $8.95 | $49.85 | 518,400 | — | — |
| 2023-11-13 | $8.74 | $48.68 | 1,083,900 | — | — |
| 2023-11-10 | $8.94 | $49.79 | 786,400 | — | — |
| 2023-11-09 | $9.39 | $52.30 | 501,500 | — | — |
| 2023-11-08 | $9.30 | $51.80 | 314,600 | — | — |
| 2023-11-07 | $9.24 | $51.46 | 324,800 | — | — |
| 2023-11-06 | $9.25 | $51.52 | 300,600 | — | — |
| 2023-11-03 | $9.29 | $51.74 | 320,400 | — | — |
| 2023-11-02 | $9.17 | $51.07 | 346,400 | — | — |
| 2023-11-01 | $8.97 | $49.96 | 349,000 | — | — |
| 2023-10-31 | $8.84 | $49.24 | 299,600 | — | — |
| 2023-10-30 | $8.79 | $48.96 | 264,800 | — | — |
| 2023-10-27 | $8.66 | $48.23 | 268,300 | — | — |
| 2023-10-26 | $8.75 | $48.73 | 261,200 | — | — |
| 2023-10-25 | $8.73 | $48.62 | 461,700 | — | — |
| 2023-10-24 | $8.81 | $49.07 | 400,600 | — | — |
| 2023-10-23 | $8.82 | $49.12 | 360,900 | — | — |
| 2023-10-20 | $8.84 | $49.24 | 463,200 | — | — |
| 2023-10-19 | $8.90 | $49.57 | 309,100 | — | — |
| 2023-10-18 | $8.98 | $50.02 | 268,600 | — | — |
| 2023-10-17 | $9.07 | $50.52 | 595,300 | — | — |
| 2023-10-16 | $9.14 | $50.91 | 548,500 | — | — |
| 2023-10-13 | $8.97 | $49.96 | 296,500 | — | — |
| 2023-10-12 | $9.00 | $50.13 | 364,400 | — | — |
| 2023-10-11 | $9.05 | $50.40 | 366,000 | — | — |
| 2023-10-10 | $8.98 | $50.02 | 382,300 | — | — |
| 2023-10-09 | $9.01 | $50.18 | 530,100 | — | — |
| 2023-10-06 | $8.96 | $49.90 | 483,100 | — | — |
| 2023-10-05 | $9.04 | $50.35 | 806,800 | — | — |
| 2023-10-04 | $8.94 | $49.79 | 1,206,100 | — | — |
| 2023-10-03 | $8.62 | $48.01 | 483,300 | — | — |
| 2023-10-02 | $8.76 | $48.79 | 389,000 | — | — |
| 2023-09-29 | $8.91 | $49.63 | 345,200 | — | — |
| 2023-09-28 | $8.91 | $49.63 | 521,000 | — | — |
| 2023-09-27 | $8.76 | $48.79 | 284,700 | — | — |
| 2023-09-26 | $8.68 | $48.34 | 319,900 | — | — |
| 2023-09-25 | $8.74 | $48.68 | 358,900 | — | — |
| 2023-09-22 | $8.80 | $49.01 | 261,300 | — | — |
| 2023-09-21 | $8.73 | $48.62 | 293,700 | — | — |
| 2023-09-20 | $8.91 | $49.63 | 308,400 | — | — |
| 2023-09-19 | $8.95 | $49.85 | 226,000 | — | — |
| 2023-09-18 | $8.93 | $49.74 | 218,600 | — | — |
| 2023-09-15 | $8.90 | $49.57 | 345,700 | — | — |
| 2023-09-14 | $8.94 | $49.79 | 505,100 | — | — |
| 2023-09-13 | $8.90 | $49.57 | 403,100 | — | — |
| 2023-09-12 | $8.94 | $49.79 | 534,400 | — | — |
| 2023-09-11 | $8.97 | $49.96 | 385,700 | — | — |
| 2023-09-08 | $8.90 | $49.57 | 343,300 | — | — |
| 2023-09-07 | $8.78 | $48.90 | 474,500 | — | — |
| 2023-09-06 | $8.79 | $48.96 | 546,200 | — | — |
| 2023-09-05 | $8.89 | $49.51 | 903,500 | — | — |
| 2023-09-01 | $9.34 | $50.57 | 1,099,300 | — | — |
| 2023-08-31 | $9.28 | $50.25 | 909,400 | — | — |
| 2023-08-30 | $9.29 | $50.30 | 1,230,600 | — | — |
| 2023-08-29 | $9.28 | $50.25 | 729,400 | — | — |
| 2023-08-28 | $9.22 | $49.92 | 979,900 | — | — |
| 2023-08-25 | $9.16 | $49.60 | 677,000 | — | — |
| 2023-08-24 | $9.11 | $49.33 | 432,500 | — | — |
| 2023-08-23 | $9.11 | $49.33 | 770,100 | — | — |
| 2023-08-22 | $9.05 | $49.00 | 494,300 | — | — |
| 2023-08-21 | $9.12 | $49.38 | 615,200 | — | — |
| 2023-08-18 | $9.15 | $49.54 | 494,300 | — | — |
| 2023-08-17 | $9.12 | $49.38 | 360,200 | — | — |
| 2023-08-16 | $9.24 | $50.03 | 731,300 | — | — |
| 2023-08-15 | $9.03 | $48.89 | 317,500 | — | — |
| 2023-08-14 | $9.07 | $49.11 | 720,000 | — | — |
| 2023-08-11 | $9.13 | $49.43 | 682,000 | — | — |
| 2023-08-10 | $8.96 | $48.51 | 904,400 | — | — |
| 2023-08-09 | $8.55 | $46.29 | 444,000 | — | — |
| 2023-08-08 | $8.47 | $45.86 | 385,500 | — | — |
| 2023-08-07 | $8.48 | $45.92 | 405,400 | — | — |
| 2023-08-04 | $8.43 | $45.64 | 244,500 | — | — |
| 2023-08-03 | $8.34 | $45.16 | 207,800 | — | — |
| 2023-08-02 | $8.34 | $45.16 | 296,600 | — | — |
| 2023-08-01 | $8.33 | $45.10 | 302,100 | — | — |
| 2023-07-31 | $8.35 | $45.21 | 365,300 | — | — |
| 2023-07-28 | $8.32 | $45.05 | 396,600 | — | — |
| 2023-07-27 | $8.27 | $44.78 | 722,300 | — | — |
| 2023-07-26 | $8.20 | $44.40 | 382,300 | — | — |
| 2023-07-25 | $8.08 | $43.75 | 524,300 | — | — |
| 2023-07-24 | $8.11 | $43.91 | 398,500 | — | — |
| 2023-07-21 | $8.05 | $43.59 | 361,200 | — | — |
| 2023-07-20 | $7.95 | $43.05 | 720,300 | — | — |
| 2023-07-19 | $8.01 | $43.37 | 413,000 | — | — |
| 2023-07-18 | $8.01 | $43.37 | 498,500 | — | — |
| 2023-07-17 | $7.92 | $42.88 | 352,300 | — | — |
| 2023-07-14 | $7.90 | $42.78 | 398,600 | — | — |
| 2023-07-13 | $7.87 | $42.61 | 452,000 | — | — |
| 2023-07-12 | $7.80 | $42.23 | 441,800 | — | — |
| 2023-07-11 | $7.70 | $41.69 | 1,229,000 | — | — |
| 2023-07-10 | $7.69 | $41.64 | 385,300 | — | — |
| 2023-07-07 | $7.72 | $41.80 | 369,400 | — | — |
| 2023-07-06 | $7.65 | $41.42 | 460,100 | — | — |
| 2023-07-05 | $7.81 | $42.29 | 344,100 | — | — |
| 2023-07-03 | $7.88 | $42.67 | 138,100 | — | — |
| 2023-06-30 | $7.84 | $42.45 | 325,100 | — | — |
| 2023-06-29 | $7.87 | $42.61 | 178,500 | — | — |
| 2023-06-28 | $7.84 | $42.45 | 259,100 | — | — |
| 2023-06-27 | $7.80 | $42.23 | 340,400 | — | — |
| 2023-06-26 | $7.71 | $41.75 | 329,100 | — | — |
| 2023-06-23 | $7.62 | $41.26 | 391,100 | — | — |
| 2023-06-22 | $7.71 | $41.75 | 282,100 | — | — |
| 2023-06-21 | $7.76 | $42.02 | 266,700 | — | — |
| 2023-06-20 | $7.75 | $41.96 | 490,600 | — | — |
| 2023-06-16 | $7.73 | $41.85 | 1,117,200 | — | — |
| 2023-06-15 | $8.01 | $43.37 | 729,200 | — | — |
| 2023-06-14 | $7.87 | $42.61 | 649,100 | — | — |
| 2023-06-13 | $7.90 | $42.78 | 416,900 | — | — |
| 2023-06-12 | $7.89 | $42.72 | 918,700 | — | — |
| 2023-06-09 | $7.81 | $42.29 | 393,200 | — | — |
| 2023-06-08 | $7.77 | $42.07 | 471,900 | — | — |
| 2023-06-07 | $7.72 | $41.80 | 384,900 | — | — |
| 2023-06-06 | $7.66 | $41.48 | 468,000 | — | — |
| 2023-06-05 | $7.94 | $41.64 | 828,400 | — | — |
| 2023-06-02 | $7.96 | $41.74 | 551,000 | — | — |
| 2023-06-01 | $7.92 | $41.53 | 411,700 | — | — |
| 2023-05-31 | $7.94 | $41.64 | 396,500 | — | — |
| 2023-05-30 | $7.95 | $41.69 | 399,100 | — | — |
| 2023-05-26 | $7.91 | $41.48 | 393,700 | — | — |
| 2023-05-25 | $7.84 | $41.11 | 394,900 | — | — |
| 2023-05-24 | $7.85 | $41.17 | 288,900 | — | — |
| 2023-05-23 | $7.88 | $41.32 | 280,400 | — | — |
| 2023-05-22 | $7.89 | $41.38 | 447,500 | — | — |
| 2023-05-19 | $7.85 | $41.17 | 471,500 | — | — |
| 2023-05-18 | $7.80 | $40.90 | 783,900 | — | — |
| 2023-05-17 | $7.61 | $39.91 | 366,300 | — | — |
| 2023-05-16 | $7.54 | $39.54 | 528,200 | — | — |
| 2023-05-15 | $7.46 | $39.12 | 462,000 | — | — |
| 2023-05-12 | $7.35 | $38.54 | 346,700 | — | — |
| 2023-05-11 | $7.37 | $38.65 | 430,000 | — | — |
| 2023-05-10 | $7.24 | $37.97 | 627,500 | — | — |
| 2023-05-09 | $7.19 | $37.70 | 370,000 | — | — |
| 2023-05-08 | $7.23 | $37.91 | 594,000 | — | — |
| 2023-05-05 | $7.25 | $38.02 | 857,600 | — | — |
| 2023-05-04 | $7.30 | $38.28 | 722,600 | — | — |
| 2023-05-03 | $7.43 | $38.96 | 485,700 | — | — |
| 2023-05-02 | $7.46 | $39.12 | 475,400 | — | — |
| 2023-05-01 | $7.59 | $39.80 | 373,900 | — | — |
| 2023-04-28 | $7.62 | $39.96 | 466,200 | — | — |
| 2023-04-27 | $7.54 | $39.54 | 313,500 | — | — |
| 2023-04-26 | $7.43 | $38.96 | 563,700 | — | — |
| 2023-04-25 | $7.47 | $39.17 | 339,200 | — | — |
| 2023-04-24 | $7.58 | $39.75 | 297,200 | — | — |
| 2023-04-21 | $7.54 | $39.54 | 194,100 | — | — |
| 2023-04-20 | $7.52 | $39.44 | 329,500 | — | — |
| 2023-04-19 | $7.67 | $40.22 | 292,500 | — | — |
| 2023-04-18 | $7.59 | $39.80 | 564,100 | — | — |
| 2023-04-17 | $7.76 | $40.69 | 346,900 | — | — |
| 2023-04-14 | $7.60 | $39.85 | 889,500 | — | — |
| 2023-04-13 | $7.64 | $40.06 | 424,100 | — | — |
| 2023-04-12 | $7.48 | $39.23 | 716,100 | — | — |
| 2023-04-11 | $7.59 | $39.80 | 424,600 | — | — |
| 2023-04-10 | $7.60 | $39.85 | 623,300 | — | — |
| 2023-04-06 | $7.69 | $40.33 | 273,000 | — | — |
| 2023-04-05 | $7.62 | $39.96 | 419,800 | — | — |
| 2023-04-04 | $7.80 | $40.90 | 333,100 | — | — |
| 2023-04-03 | $7.91 | $41.48 | 327,200 | — | — |
| 2023-03-31 | $7.94 | $41.64 | 484,500 | — | — |
| 2023-03-30 | $7.82 | $41.01 | 423,900 | — | — |
| 2023-03-29 | $7.76 | $40.69 | 537,800 | — | — |
| 2023-03-28 | $7.70 | $40.38 | 758,200 | — | — |
| 2023-03-27 | $7.79 | $40.85 | 250,100 | — | — |
| 2023-03-24 | $7.76 | $40.69 | 241,900 | — | — |
| 2023-03-23 | $7.67 | $40.22 | 790,400 | — | — |
| 2023-03-22 | $7.68 | $40.27 | 550,400 | — | — |
| 2023-03-21 | $7.74 | $40.59 | 496,800 | — | — |
| 2023-03-20 | $7.56 | $39.65 | 478,000 | — | — |
| 2023-03-17 | $7.47 | $39.17 | 1,135,300 | — | — |
| 2023-03-16 | $7.69 | $40.33 | 632,700 | — | — |
| 2023-03-15 | $7.71 | $40.43 | 1,157,500 | — | — |
| 2023-03-14 | $7.70 | $40.38 | 972,400 | — | — |
| 2023-03-13 | $7.61 | $39.91 | 1,124,100 | — | — |
| 2023-03-10 | $7.72 | $40.48 | 1,369,900 | — | — |
| 2023-03-09 | $7.99 | $41.90 | 735,500 | — | — |
| 2023-03-08 | $8.28 | $43.42 | 430,100 | — | — |
| 2023-03-07 | $8.22 | $43.11 | 737,800 | — | — |
| 2023-03-06 | $8.71 | $44.36 | 898,700 | — | — |
| 2023-03-03 | $8.61 | $43.86 | 576,400 | — | — |
| 2023-03-02 | $8.50 | $43.30 | 485,900 | — | — |
| 2023-03-01 | $8.58 | $43.70 | 416,600 | — | — |
| 2023-02-28 | $8.67 | $44.16 | 489,300 | — | — |
| 2023-02-27 | $8.65 | $44.06 | 650,200 | — | — |
| 2023-02-24 | $8.64 | $44.01 | 1,307,500 | — | — |
| 2023-02-23 | $8.66 | $44.11 | 333,000 | — | — |
| 2023-02-22 | $8.61 | $43.86 | 342,400 | — | — |
| 2023-02-21 | $8.54 | $43.50 | 357,400 | — | — |
| 2023-02-17 | $8.73 | $44.47 | 239,100 | — | — |
| 2023-02-16 | $8.66 | $44.11 | 254,500 | — | — |
| 2023-02-15 | $8.68 | $44.21 | 289,100 | — | — |
| 2023-02-14 | $8.67 | $44.16 | 331,500 | — | — |
| 2023-02-13 | $8.65 | $44.06 | 341,700 | — | — |
| 2023-02-10 | $8.65 | $44.06 | 396,500 | — | — |
| 2023-02-09 | $8.59 | $43.75 | 785,400 | — | — |
| 2023-02-08 | $8.79 | $44.77 | 605,500 | — | — |
| 2023-02-07 | $8.73 | $44.47 | 436,800 | — | — |
| 2023-02-06 | $8.76 | $44.62 | 243,000 | — | — |
| 2023-02-03 | $8.89 | $45.28 | 328,600 | — | — |
| 2023-02-02 | $8.84 | $45.03 | 465,300 | — | — |
| 2023-02-01 | $8.76 | $44.62 | 864,200 | — | — |
| 2023-01-31 | $8.76 | $44.62 | 281,500 | — | — |
| 2023-01-30 | $8.65 | $44.06 | 279,500 | — | — |
| 2023-01-27 | $8.78 | $44.72 | 298,200 | — | — |
| 2023-01-26 | $8.60 | $43.80 | 449,000 | — | — |
| 2023-01-25 | $8.54 | $43.50 | 335,900 | — | — |
| 2023-01-24 | $8.65 | $44.06 | 347,500 | — | — |
| 2023-01-23 | $8.68 | $44.21 | 383,100 | — | — |
| 2023-01-20 | $8.67 | $44.16 | 420,000 | — | — |
| 2023-01-19 | $8.69 | $44.26 | 262,100 | — | — |
| 2023-01-18 | $8.83 | $44.98 | 374,600 | — | — |
| 2023-01-17 | $8.89 | $45.28 | 348,900 | — | — |
| 2023-01-13 | $8.86 | $45.13 | 415,800 | — | — |
| 2023-01-12 | $8.95 | $45.59 | 458,400 | — | — |
| 2023-01-11 | $8.80 | $44.82 | 432,400 | — | — |
| 2023-01-10 | $8.60 | $43.80 | 374,000 | — | — |
| 2023-01-09 | $8.55 | $43.55 | 625,000 | — | — |
| 2023-01-06 | $8.40 | $42.79 | 751,900 | — | — |
| 2023-01-05 | $8.37 | $42.63 | 296,900 | — | — |
| 2023-01-04 | $8.47 | $43.14 | 443,200 | — | — |
| 2023-01-03 | $8.22 | $41.87 | 513,900 | — | — |