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
- 2004-12-23 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 | $12.45 | $58.32 | 81,500 | — | — |
| 2023-12-28 | $12.42 | $58.18 | 42,500 | — | — |
| 2023-12-27 | $12.56 | $58.84 | 39,700 | — | — |
| 2023-12-26 | $12.64 | $59.21 | 87,000 | — | — |
| 2023-12-22 | $12.60 | $59.03 | 64,100 | — | — |
| 2023-12-21 | $12.49 | $58.51 | 65,800 | — | — |
| 2023-12-20 | $12.44 | $58.28 | 129,300 | — | — |
| 2023-12-19 | $12.51 | $58.60 | 54,800 | — | — |
| 2023-12-18 | $12.41 | $58.14 | 60,400 | — | — |
| 2023-12-15 | $12.20 | $57.15 | 35,000 | — | — |
| 2023-12-14 | $12.41 | $58.14 | 67,500 | — | — |
| 2023-12-13 | $12.20 | $56.84 | 56,300 | — | — |
| 2023-12-12 | $12.08 | $56.28 | 75,800 | — | — |
| 2023-12-11 | $12.17 | $56.70 | 73,900 | — | — |
| 2023-12-08 | $12.11 | $56.42 | 97,100 | — | — |
| 2023-12-07 | $12.13 | $56.52 | 95,300 | — | — |
| 2023-12-06 | $12.12 | $56.47 | 143,000 | — | — |
| 2023-12-05 | $12.31 | $57.35 | 45,900 | — | — |
| 2023-12-04 | $12.45 | $58.01 | 139,100 | — | — |
| 2023-12-01 | $12.73 | $59.31 | 57,100 | — | — |
| 2023-11-30 | $12.70 | $59.17 | 98,300 | — | — |
| 2023-11-29 | $12.56 | $58.52 | 36,000 | — | — |
| 2023-11-28 | $12.64 | $58.89 | 69,200 | — | — |
| 2023-11-27 | $12.55 | $58.47 | 70,400 | — | — |
| 2023-11-24 | $12.57 | $58.57 | 127,900 | — | — |
| 2023-11-22 | $12.75 | $59.40 | 51,900 | — | — |
| 2023-11-21 | $12.80 | $59.64 | 42,600 | — | — |
| 2023-11-20 | $12.78 | $59.54 | 86,000 | — | — |
| 2023-11-17 | $12.73 | $59.31 | 53,700 | — | — |
| 2023-11-16 | $12.49 | $58.19 | 84,900 | — | — |
| 2023-11-15 | $12.69 | $59.13 | 35,400 | — | — |
| 2023-11-14 | $12.69 | $59.13 | 44,600 | — | — |
| 2023-11-13 | $12.69 | $58.82 | 58,200 | — | — |
| 2023-11-10 | $12.53 | $58.08 | 152,500 | — | — |
| 2023-11-09 | $12.20 | $56.55 | 123,500 | — | — |
| 2023-11-08 | $12.19 | $56.50 | 126,900 | — | — |
| 2023-11-07 | $12.35 | $57.24 | 126,200 | — | — |
| 2023-11-06 | $12.65 | $58.63 | 117,900 | — | — |
| 2023-11-03 | $12.82 | $59.42 | 148,700 | — | — |
| 2023-11-02 | $12.99 | $60.21 | 94,700 | — | — |
| 2023-11-01 | $12.86 | $59.61 | 141,600 | — | — |
| 2023-10-31 | $12.61 | $58.45 | 79,100 | — | — |
| 2023-10-30 | $12.50 | $57.94 | 52,700 | — | — |
| 2023-10-27 | $12.44 | $57.66 | 70,900 | — | — |
| 2023-10-26 | $12.55 | $58.17 | 97,100 | — | — |
| 2023-10-25 | $12.61 | $58.45 | 78,800 | — | — |
| 2023-10-24 | $12.63 | $58.54 | 109,900 | — | — |
| 2023-10-23 | $12.72 | $58.96 | 126,200 | — | — |
| 2023-10-20 | $12.86 | $59.61 | 53,300 | — | — |
| 2023-10-19 | $13.01 | $60.30 | 29,300 | — | — |
| 2023-10-18 | $13.00 | $60.25 | 81,500 | — | — |
| 2023-10-17 | $13.04 | $60.44 | 51,500 | — | — |
| 2023-10-16 | $12.98 | $60.16 | 73,800 | — | — |
| 2023-10-13 | $12.95 | $60.02 | 95,000 | — | — |
| 2023-10-12 | $12.84 | $59.21 | 65,400 | — | — |
| 2023-10-11 | $12.81 | $59.07 | 78,000 | — | — |
| 2023-10-10 | $12.93 | $59.62 | 49,600 | — | — |
| 2023-10-09 | $12.85 | $59.25 | 61,400 | — | — |
| 2023-10-06 | $12.64 | $58.28 | 46,800 | — | — |
| 2023-10-05 | $12.43 | $57.32 | 82,300 | — | — |
| 2023-10-04 | $12.54 | $57.82 | 98,600 | — | — |
| 2023-10-03 | $12.85 | $59.25 | 80,500 | — | — |
| 2023-10-02 | $12.93 | $59.62 | 83,400 | — | — |
| 2023-09-29 | $13.11 | $60.45 | 120,100 | — | — |
| 2023-09-28 | $13.27 | $61.19 | 58,500 | — | — |
| 2023-09-27 | $13.29 | $61.28 | 104,200 | — | — |
| 2023-09-26 | $13.07 | $60.27 | 53,900 | — | — |
| 2023-09-25 | $13.17 | $60.73 | 66,600 | — | — |
| 2023-09-22 | $13.04 | $60.13 | 56,800 | — | — |
| 2023-09-21 | $12.95 | $59.71 | 61,100 | — | — |
| 2023-09-20 | $13.13 | $60.54 | 57,800 | — | — |
| 2023-09-19 | $13.19 | $60.82 | 58,000 | — | — |
| 2023-09-18 | $13.21 | $60.91 | 60,000 | — | — |
| 2023-09-15 | $13.21 | $60.91 | 35,800 | — | — |
| 2023-09-14 | $13.25 | $61.10 | 104,000 | — | — |
| 2023-09-13 | $13.01 | $59.69 | 89,900 | — | — |
| 2023-09-12 | $13.11 | $60.15 | 91,900 | — | — |
| 2023-09-11 | $13.00 | $59.64 | 73,800 | — | — |
| 2023-09-08 | $13.05 | $59.87 | 44,900 | — | — |
| 2023-09-07 | $13.01 | $59.69 | 72,200 | — | — |
| 2023-09-06 | $13.07 | $59.96 | 50,900 | — | — |
| 2023-09-05 | $13.04 | $59.82 | 62,300 | — | — |
| 2023-09-01 | $13.03 | $59.78 | 74,300 | — | — |
| 2023-08-31 | $12.84 | $58.91 | 90,900 | — | — |
| 2023-08-30 | $12.87 | $59.04 | 77,700 | — | — |
| 2023-08-29 | $12.77 | $58.59 | 64,300 | — | — |
| 2023-08-28 | $12.71 | $58.31 | 87,700 | — | — |
| 2023-08-25 | $12.66 | $58.08 | 88,100 | — | — |
| 2023-08-24 | $12.56 | $57.62 | 33,500 | — | — |
| 2023-08-23 | $12.58 | $57.71 | 42,800 | — | — |
| 2023-08-22 | $12.61 | $57.85 | 38,100 | — | — |
| 2023-08-21 | $12.64 | $57.99 | 45,200 | — | — |
| 2023-08-18 | $12.65 | $58.03 | 60,200 | — | — |
| 2023-08-17 | $12.64 | $57.99 | 128,800 | — | — |
| 2023-08-16 | $12.55 | $57.58 | 80,700 | — | — |
| 2023-08-15 | $12.55 | $57.58 | 73,800 | — | — |
| 2023-08-14 | $12.69 | $58.22 | 77,100 | — | — |
| 2023-08-11 | $12.77 | $58.28 | 100,100 | — | — |
| 2023-08-10 | $12.67 | $57.83 | 106,800 | — | — |
| 2023-08-09 | $12.59 | $57.46 | 135,100 | — | — |
| 2023-08-08 | $12.48 | $56.96 | 123,600 | — | — |
| 2023-08-07 | $12.42 | $56.69 | 136,400 | — | — |
| 2023-08-04 | $12.42 | $56.69 | 105,400 | — | — |
| 2023-08-03 | $12.46 | $56.87 | 114,700 | — | — |
| 2023-08-02 | $12.32 | $56.23 | 74,400 | — | — |
| 2023-08-01 | $12.46 | $56.87 | 110,300 | — | — |
| 2023-07-31 | $12.57 | $57.37 | 88,000 | — | — |
| 2023-07-28 | $12.36 | $56.41 | 60,500 | — | — |
| 2023-07-27 | $12.28 | $56.05 | 98,500 | — | — |
| 2023-07-26 | $12.40 | $56.59 | 47,500 | — | — |
| 2023-07-25 | $12.42 | $56.69 | 93,400 | — | — |
| 2023-07-24 | $12.42 | $56.69 | 72,500 | — | — |
| 2023-07-21 | $12.25 | $55.91 | 63,700 | — | — |
| 2023-07-20 | $12.18 | $55.59 | 45,900 | — | — |
| 2023-07-19 | $12.14 | $55.41 | 47,100 | — | — |
| 2023-07-18 | $12.01 | $54.81 | 65,400 | — | — |
| 2023-07-17 | $11.87 | $54.18 | 65,700 | — | — |
| 2023-07-14 | $11.86 | $54.13 | 68,400 | — | — |
| 2023-07-13 | $12.21 | $55.73 | 73,300 | — | — |
| 2023-07-12 | $12.18 | $55.29 | 84,700 | — | — |
| 2023-07-11 | $12.14 | $55.11 | 94,900 | — | — |
| 2023-07-10 | $11.99 | $54.43 | 53,800 | — | — |
| 2023-07-07 | $11.99 | $54.43 | 44,800 | — | — |
| 2023-07-06 | $11.77 | $53.43 | 35,900 | — | — |
| 2023-07-05 | $12.02 | $54.56 | 35,300 | — | — |
| 2023-07-03 | $12.12 | $55.02 | 33,800 | — | — |
| 2023-06-30 | $12.04 | $54.65 | 70,000 | — | — |
| 2023-06-29 | $11.99 | $54.43 | 36,500 | — | — |
| 2023-06-28 | $11.89 | $53.97 | 31,000 | — | — |
| 2023-06-27 | $11.79 | $53.52 | 44,800 | — | — |
| 2023-06-26 | $11.86 | $53.84 | 70,200 | — | — |
| 2023-06-23 | $11.70 | $53.11 | 41,800 | — | — |
| 2023-06-22 | $11.71 | $53.16 | 83,000 | — | — |
| 2023-06-21 | $11.91 | $54.06 | 65,200 | — | — |
| 2023-06-20 | $11.80 | $53.56 | 64,000 | — | — |
| 2023-06-16 | $12.02 | $54.56 | 67,000 | — | — |
| 2023-06-15 | $12.04 | $54.65 | 53,900 | — | — |
| 2023-06-14 | $11.92 | $54.11 | 31,100 | — | — |
| 2023-06-13 | $12.05 | $54.40 | 75,000 | — | — |
| 2023-06-12 | $12.01 | $54.22 | 60,700 | — | — |
| 2023-06-09 | $12.12 | $54.72 | 54,100 | — | — |
| 2023-06-08 | $12.23 | $55.21 | 49,300 | — | — |
| 2023-06-07 | $12.26 | $55.35 | 64,200 | — | — |
| 2023-06-06 | $12.08 | $54.53 | 82,500 | — | — |
| 2023-06-05 | $12.03 | $54.31 | 99,600 | — | — |
| 2023-06-02 | $12.00 | $54.17 | 90,100 | — | — |
| 2023-06-01 | $11.72 | $52.91 | 115,400 | — | — |
| 2023-05-31 | $11.55 | $52.14 | 157,400 | — | — |
| 2023-05-30 | $11.49 | $51.87 | 205,900 | — | — |
| 2023-05-26 | $11.59 | $52.32 | 65,300 | — | — |
| 2023-05-25 | $11.61 | $52.41 | 68,200 | — | — |
| 2023-05-24 | $11.80 | $53.27 | 54,400 | — | — |
| 2023-05-23 | $11.85 | $53.50 | 92,000 | — | — |
| 2023-05-22 | $11.70 | $52.82 | 69,300 | — | — |
| 2023-05-19 | $11.72 | $52.91 | 118,000 | — | — |
| 2023-05-18 | $11.70 | $52.82 | 60,100 | — | — |
| 2023-05-17 | $11.65 | $52.59 | 60,500 | — | — |
| 2023-05-16 | $11.51 | $51.96 | 63,200 | — | — |
| 2023-05-15 | $11.64 | $52.55 | 59,500 | — | — |
| 2023-05-12 | $11.71 | $52.86 | 36,500 | — | — |
| 2023-05-11 | $11.99 | $53.83 | 59,400 | — | — |
| 2023-05-10 | $12.10 | $54.32 | 76,400 | — | — |
| 2023-05-09 | $12.14 | $54.50 | 54,300 | — | — |
| 2023-05-08 | $11.98 | $53.79 | 40,900 | — | — |
| 2023-05-05 | $12.03 | $54.01 | 79,600 | — | — |
| 2023-05-04 | $11.67 | $52.39 | 98,900 | — | — |
| 2023-05-03 | $11.78 | $52.89 | 84,200 | — | — |
| 2023-05-02 | $11.93 | $53.56 | 72,400 | — | — |
| 2023-05-01 | $12.30 | $55.22 | 63,300 | — | — |
| 2023-04-28 | $12.53 | $56.25 | 53,000 | — | — |
| 2023-04-27 | $12.19 | $54.73 | 158,800 | — | — |
| 2023-04-26 | $12.13 | $54.46 | 89,800 | — | — |
| 2023-04-25 | $12.16 | $54.59 | 46,200 | — | — |
| 2023-04-24 | $12.41 | $55.72 | 35,000 | — | — |
| 2023-04-21 | $12.17 | $54.64 | 27,400 | — | — |
| 2023-04-20 | $12.25 | $55.00 | 51,700 | — | — |
| 2023-04-19 | $12.33 | $55.36 | 36,700 | — | — |
| 2023-04-18 | $12.38 | $55.58 | 40,800 | — | — |
| 2023-04-17 | $12.38 | $55.58 | 66,900 | — | — |
| 2023-04-14 | $12.45 | $55.90 | 90,700 | — | — |
| 2023-04-13 | $12.49 | $56.07 | 74,500 | — | — |
| 2023-04-12 | $12.48 | $55.73 | 82,600 | — | — |
| 2023-04-11 | $12.48 | $55.73 | 68,300 | — | — |
| 2023-04-10 | $12.41 | $55.42 | 130,800 | — | — |
| 2023-04-06 | $12.36 | $55.20 | 85,200 | — | — |
| 2023-04-05 | $12.53 | $55.96 | 81,700 | — | — |
| 2023-04-04 | $12.46 | $55.64 | 99,600 | — | — |
| 2023-04-03 | $12.69 | $56.67 | 135,100 | — | — |
| 2023-03-31 | $12.16 | $54.30 | 101,500 | — | — |
| 2023-03-30 | $12.01 | $53.63 | 50,000 | — | — |
| 2023-03-29 | $12.02 | $53.68 | 70,200 | — | — |
| 2023-03-28 | $11.86 | $52.96 | 65,400 | — | — |
| 2023-03-27 | $11.71 | $52.30 | 78,500 | — | — |
| 2023-03-24 | $11.67 | $52.12 | 78,800 | — | — |
| 2023-03-23 | $11.65 | $52.03 | 92,900 | — | — |
| 2023-03-22 | $11.61 | $51.85 | 70,400 | — | — |
| 2023-03-21 | $11.90 | $53.14 | 53,300 | — | — |
| 2023-03-20 | $11.59 | $51.76 | 122,800 | — | — |
| 2023-03-17 | $11.31 | $50.51 | 82,000 | — | — |
| 2023-03-16 | $11.29 | $50.42 | 132,400 | — | — |
| 2023-03-15 | $11.23 | $50.15 | 177,800 | — | — |
| 2023-03-14 | $11.80 | $52.70 | 66,000 | — | — |
| 2023-03-13 | $11.90 | $52.85 | 111,100 | — | — |
| 2023-03-10 | $12.17 | $54.05 | 122,800 | — | — |
| 2023-03-09 | $12.38 | $54.98 | 44,000 | — | — |
| 2023-03-08 | $12.58 | $55.87 | 54,000 | — | — |
| 2023-03-07 | $12.64 | $56.14 | 56,600 | — | — |
| 2023-03-06 | $12.87 | $57.16 | 50,200 | — | — |
| 2023-03-03 | $12.89 | $57.25 | 39,600 | — | — |
| 2023-03-02 | $12.77 | $56.71 | 51,100 | — | — |
| 2023-03-01 | $12.68 | $56.31 | 96,000 | — | — |
| 2023-02-28 | $12.53 | $55.65 | 57,200 | — | — |
| 2023-02-27 | $12.64 | $56.14 | 40,900 | — | — |
| 2023-02-24 | $12.54 | $55.69 | 90,100 | — | — |
| 2023-02-23 | $12.60 | $55.96 | 46,700 | — | — |
| 2023-02-22 | $12.50 | $55.51 | 60,700 | — | — |
| 2023-02-21 | $12.56 | $55.78 | 59,000 | — | — |
| 2023-02-17 | $12.69 | $56.36 | 105,200 | — | — |
| 2023-02-16 | $13.06 | $58.00 | 64,800 | — | — |
| 2023-02-15 | $13.11 | $58.22 | 67,400 | — | — |
| 2023-02-14 | $13.15 | $58.40 | 106,200 | — | — |
| 2023-02-13 | $13.36 | $59.07 | 112,800 | — | — |
| 2023-02-10 | $13.18 | $58.27 | 84,200 | — | — |
| 2023-02-09 | $12.68 | $56.06 | 76,400 | — | — |
| 2023-02-08 | $12.92 | $57.13 | 86,500 | — | — |
| 2023-02-07 | $13.00 | $57.48 | 103,700 | — | — |
| 2023-02-06 | $12.64 | $55.89 | 77,000 | — | — |
| 2023-02-03 | $12.87 | $56.90 | 65,100 | — | — |
| 2023-02-02 | $12.86 | $56.86 | 86,700 | — | — |
| 2023-02-01 | $13.06 | $57.74 | 92,500 | — | — |
| 2023-01-31 | $13.21 | $58.41 | 88,300 | — | — |
| 2023-01-30 | $13.05 | $57.70 | 64,800 | — | — |
| 2023-01-27 | $13.22 | $58.45 | 93,900 | — | — |
| 2023-01-26 | $13.33 | $58.94 | 81,600 | — | — |
| 2023-01-25 | $13.04 | $57.66 | 49,300 | — | — |
| 2023-01-24 | $13.03 | $57.61 | 62,000 | — | — |
| 2023-01-23 | $13.00 | $57.48 | 65,300 | — | — |
| 2023-01-20 | $12.98 | $57.39 | 61,400 | — | — |
| 2023-01-19 | $12.86 | $56.86 | 99,800 | — | — |
| 2023-01-18 | $12.72 | $56.24 | 135,800 | — | — |
| 2023-01-17 | $12.82 | $56.68 | 88,600 | — | — |
| 2023-01-13 | $12.68 | $56.06 | 86,000 | — | — |
| 2023-01-12 | $12.71 | $56.20 | 106,900 | — | — |
| 2023-01-11 | $12.63 | $55.58 | 96,000 | — | — |
| 2023-01-10 | $12.50 | $55.01 | 72,800 | — | — |
| 2023-01-09 | $12.37 | $54.44 | 84,200 | — | — |
| 2023-01-06 | $12.33 | $54.26 | 83,700 | — | — |
| 2023-01-05 | $12.07 | $53.12 | 109,300 | — | — |
| 2023-01-04 | $11.98 | $52.72 | 185,800 | — | — |
| 2023-01-03 | $12.19 | $53.65 | 88,800 | — | — |