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
- 2007-05-23 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 | $10.50 | $29.88 | 1,120,400 | — | — |
| 2023-12-28 | $10.66 | $30.34 | 872,200 | — | — |
| 2023-12-27 | $10.86 | $30.37 | 863,300 | — | — |
| 2023-12-26 | $10.93 | $30.56 | 792,100 | — | — |
| 2023-12-22 | $10.82 | $30.26 | 721,800 | — | — |
| 2023-12-21 | $10.82 | $30.26 | 1,126,900 | — | — |
| 2023-12-20 | $10.53 | $29.44 | 1,307,300 | — | — |
| 2023-12-19 | $10.75 | $30.06 | 1,459,400 | — | — |
| 2023-12-18 | $10.63 | $29.72 | 1,363,000 | — | — |
| 2023-12-15 | $10.84 | $30.31 | 3,795,800 | — | — |
| 2023-12-14 | $11.00 | $30.76 | 2,202,600 | — | — |
| 2023-12-13 | $10.74 | $30.03 | 2,997,200 | — | — |
| 2023-12-12 | $10.26 | $28.69 | 933,900 | — | — |
| 2023-12-11 | $10.23 | $28.61 | 834,300 | — | — |
| 2023-12-08 | $10.22 | $28.58 | 1,165,600 | — | — |
| 2023-12-07 | $10.25 | $28.66 | 1,466,900 | — | — |
| 2023-12-06 | $9.95 | $27.82 | 1,308,900 | — | — |
| 2023-12-05 | $9.53 | $26.65 | 1,229,600 | — | — |
| 2023-12-04 | $9.86 | $27.57 | 1,643,500 | — | — |
| 2023-12-01 | $9.51 | $26.59 | 1,673,800 | — | — |
| 2023-11-30 | $9.24 | $25.84 | 1,257,000 | — | — |
| 2023-11-29 | $9.36 | $26.17 | 1,302,400 | — | — |
| 2023-11-28 | $9.26 | $25.89 | 2,065,500 | — | — |
| 2023-11-27 | $9.21 | $25.75 | 794,300 | — | — |
| 2023-11-24 | $9.39 | $26.26 | 578,200 | — | — |
| 2023-11-22 | $9.38 | $26.23 | 903,400 | — | — |
| 2023-11-21 | $9.38 | $26.23 | 848,500 | — | — |
| 2023-11-20 | $9.45 | $26.42 | 1,249,600 | — | — |
| 2023-11-17 | $9.42 | $26.34 | 1,255,600 | — | — |
| 2023-11-16 | $9.26 | $25.89 | 1,267,600 | — | — |
| 2023-11-15 | $9.20 | $25.73 | 1,238,300 | — | — |
| 2023-11-14 | $9.00 | $25.17 | 1,910,800 | — | — |
| 2023-11-13 | $8.10 | $22.65 | 1,521,800 | — | — |
| 2023-11-10 | $8.32 | $23.26 | 2,117,000 | — | — |
| 2023-11-09 | $8.77 | $24.52 | 2,319,900 | — | — |
| 2023-11-08 | $8.71 | $24.36 | 1,382,300 | — | — |
| 2023-11-07 | $8.94 | $25.00 | 1,092,500 | — | — |
| 2023-11-06 | $8.87 | $24.80 | 1,225,300 | — | — |
| 2023-11-03 | $9.01 | $25.19 | 1,402,100 | — | — |
| 2023-11-02 | $8.64 | $24.16 | 1,154,100 | — | — |
| 2023-11-01 | $7.97 | $22.29 | 1,214,800 | — | — |
| 2023-10-31 | $8.07 | $22.57 | 1,084,700 | — | — |
| 2023-10-30 | $8.28 | $23.15 | 968,500 | — | — |
| 2023-10-27 | $8.61 | $24.08 | 758,500 | — | — |
| 2023-10-26 | $8.71 | $24.36 | 790,000 | — | — |
| 2023-10-25 | $8.42 | $23.54 | 773,700 | — | — |
| 2023-10-24 | $8.37 | $23.40 | 917,900 | — | — |
| 2023-10-23 | $8.25 | $23.07 | 961,400 | — | — |
| 2023-10-20 | $8.47 | $23.68 | 845,000 | — | — |
| 2023-10-19 | $8.60 | $24.05 | 1,129,900 | — | — |
| 2023-10-18 | $8.68 | $24.27 | 932,100 | — | — |
| 2023-10-17 | $8.83 | $24.69 | 1,326,300 | — | — |
| 2023-10-16 | $8.50 | $23.77 | 1,599,900 | — | — |
| 2023-10-13 | $8.00 | $22.37 | 1,084,900 | — | — |
| 2023-10-12 | $7.79 | $21.78 | 1,172,600 | — | — |
| 2023-10-11 | $8.10 | $22.65 | 1,183,500 | — | — |
| 2023-10-10 | $8.35 | $23.35 | 1,163,800 | — | — |
| 2023-10-09 | $8.05 | $22.51 | 1,441,400 | — | — |
| 2023-10-06 | $7.72 | $21.59 | 2,689,100 | — | — |
| 2023-10-05 | $7.73 | $21.62 | 2,744,500 | — | — |
| 2023-10-04 | $8.55 | $23.91 | 3,877,700 | — | — |
| 2023-10-03 | $9.48 | $26.51 | 1,426,200 | — | — |
| 2023-10-02 | $9.77 | $27.32 | 1,076,900 | — | — |
| 2023-09-29 | $9.89 | $27.66 | 848,400 | — | — |
| 2023-09-28 | $9.70 | $27.12 | 1,161,000 | — | — |
| 2023-09-27 | $9.80 | $26.87 | 1,713,000 | — | — |
| 2023-09-26 | $10.18 | $27.91 | 898,800 | — | — |
| 2023-09-25 | $10.32 | $28.30 | 1,103,800 | — | — |
| 2023-09-22 | $10.42 | $28.57 | 915,900 | — | — |
| 2023-09-21 | $10.61 | $29.09 | 1,171,700 | — | — |
| 2023-09-20 | $10.40 | $28.52 | 1,041,400 | — | — |
| 2023-09-19 | $10.16 | $27.86 | 1,333,400 | — | — |
| 2023-09-18 | $10.52 | $28.85 | 1,191,300 | — | — |
| 2023-09-15 | $10.56 | $28.96 | 2,443,200 | — | — |
| 2023-09-14 | $11.10 | $30.44 | 1,372,900 | — | — |
| 2023-09-13 | $10.74 | $29.45 | 3,051,900 | — | — |
| 2023-09-12 | $11.05 | $30.30 | 1,581,800 | — | — |
| 2023-09-11 | $10.95 | $30.03 | 1,476,200 | — | — |
| 2023-09-08 | $11.13 | $30.52 | 1,556,800 | — | — |
| 2023-09-07 | $11.49 | $31.51 | 1,654,900 | — | — |
| 2023-09-06 | $11.87 | $32.55 | 955,700 | — | — |
| 2023-09-05 | $12.16 | $33.34 | 940,300 | — | — |
| 2023-09-01 | $12.44 | $34.11 | 865,200 | — | — |
| 2023-08-31 | $12.79 | $35.07 | 1,150,100 | — | — |
| 2023-08-30 | $12.91 | $35.40 | 644,400 | — | — |
| 2023-08-29 | $12.88 | $35.32 | 1,627,500 | — | — |
| 2023-08-28 | $12.65 | $34.69 | 908,500 | — | — |
| 2023-08-25 | $12.40 | $34.00 | 925,000 | — | — |
| 2023-08-24 | $12.15 | $33.32 | 1,536,900 | — | — |
| 2023-08-23 | $12.10 | $33.18 | 949,800 | — | — |
| 2023-08-22 | $12.13 | $33.26 | 798,100 | — | — |
| 2023-08-21 | $12.30 | $33.73 | 685,600 | — | — |
| 2023-08-18 | $12.55 | $34.41 | 872,200 | — | — |
| 2023-08-17 | $12.37 | $33.92 | 1,178,000 | — | — |
| 2023-08-16 | $12.17 | $33.37 | 815,000 | — | — |
| 2023-08-15 | $12.55 | $34.41 | 697,900 | — | — |
| 2023-08-14 | $12.90 | $35.37 | 986,000 | — | — |
| 2023-08-11 | $13.00 | $35.65 | 910,600 | — | — |
| 2023-08-10 | $12.67 | $34.74 | 715,400 | — | — |
| 2023-08-09 | $12.94 | $35.48 | 1,225,200 | — | — |
| 2023-08-08 | $12.96 | $35.54 | 1,854,600 | — | — |
| 2023-08-07 | $13.93 | $38.20 | 1,134,100 | — | — |
| 2023-08-04 | $14.35 | $39.35 | 3,012,800 | — | — |
| 2023-08-03 | $13.28 | $36.41 | 1,349,900 | — | — |
| 2023-08-02 | $12.91 | $35.40 | 849,900 | — | — |
| 2023-08-01 | $12.96 | $35.54 | 848,400 | — | — |
| 2023-07-31 | $13.26 | $36.36 | 1,167,400 | — | — |
| 2023-07-28 | $12.92 | $35.43 | 1,723,500 | — | — |
| 2023-07-27 | $13.74 | $37.68 | 575,700 | — | — |
| 2023-07-26 | $14.12 | $38.72 | 411,400 | — | — |
| 2023-07-25 | $13.80 | $37.84 | 382,400 | — | — |
| 2023-07-24 | $13.92 | $38.17 | 443,200 | — | — |
| 2023-07-21 | $13.66 | $37.46 | 430,100 | — | — |
| 2023-07-20 | $13.68 | $37.51 | 433,100 | — | — |
| 2023-07-19 | $13.78 | $37.79 | 503,700 | — | — |
| 2023-07-18 | $13.36 | $36.63 | 471,300 | — | — |
| 2023-07-17 | $13.15 | $36.06 | 635,800 | — | — |
| 2023-07-14 | $13.27 | $36.39 | 581,600 | — | — |
| 2023-07-13 | $13.42 | $36.80 | 638,800 | — | — |
| 2023-07-12 | $13.27 | $36.39 | 607,400 | — | — |
| 2023-07-11 | $13.37 | $36.66 | 906,200 | — | — |
| 2023-07-10 | $13.22 | $36.25 | 1,025,000 | — | — |
| 2023-07-07 | $13.77 | $37.76 | 480,700 | — | — |
| 2023-07-06 | $13.84 | $37.95 | 511,200 | — | — |
| 2023-07-05 | $13.89 | $38.09 | 795,100 | — | — |
| 2023-07-03 | $14.38 | $39.43 | 387,000 | — | — |
| 2023-06-30 | $13.92 | $38.17 | 518,700 | — | — |
| 2023-06-29 | $13.95 | $38.25 | 606,300 | — | — |
| 2023-06-28 | $13.94 | $37.70 | 1,038,200 | — | — |
| 2023-06-27 | $14.19 | $38.38 | 759,500 | — | — |
| 2023-06-26 | $14.15 | $38.27 | 498,100 | — | — |
| 2023-06-23 | $14.10 | $38.14 | 998,600 | — | — |
| 2023-06-22 | $14.23 | $38.49 | 679,400 | — | — |
| 2023-06-21 | $14.11 | $38.16 | 851,300 | — | — |
| 2023-06-20 | $13.85 | $37.46 | 701,700 | — | — |
| 2023-06-16 | $13.89 | $37.57 | 1,500,700 | — | — |
| 2023-06-15 | $13.56 | $36.68 | 710,500 | — | — |
| 2023-06-14 | $13.42 | $36.30 | 635,000 | — | — |
| 2023-06-13 | $13.63 | $36.86 | 1,122,400 | — | — |
| 2023-06-12 | $13.37 | $36.16 | 630,100 | — | — |
| 2023-06-09 | $13.28 | $35.92 | 686,100 | — | — |
| 2023-06-08 | $13.45 | $36.38 | 657,300 | — | — |
| 2023-06-07 | $13.43 | $36.32 | 631,200 | — | — |
| 2023-06-06 | $13.25 | $35.84 | 672,700 | — | — |
| 2023-06-05 | $13.13 | $35.51 | 677,800 | — | — |
| 2023-06-02 | $13.54 | $36.62 | 568,000 | — | — |
| 2023-06-01 | $12.95 | $35.03 | 601,400 | — | — |
| 2023-05-31 | $12.81 | $34.65 | 691,500 | — | — |
| 2023-05-30 | $12.90 | $34.89 | 1,266,600 | — | — |
| 2023-05-26 | $13.01 | $35.19 | 605,000 | — | — |
| 2023-05-25 | $12.94 | $35.00 | 528,600 | — | — |
| 2023-05-24 | $13.28 | $35.92 | 481,700 | — | — |
| 2023-05-23 | $13.62 | $36.84 | 1,011,000 | — | — |
| 2023-05-22 | $13.03 | $35.24 | 665,500 | — | — |
| 2023-05-19 | $13.09 | $35.40 | 476,400 | — | — |
| 2023-05-18 | $13.24 | $35.81 | 541,200 | — | — |
| 2023-05-17 | $13.49 | $36.49 | 666,700 | — | — |
| 2023-05-16 | $13.07 | $35.35 | 587,900 | — | — |
| 2023-05-15 | $13.26 | $35.86 | 623,900 | — | — |
| 2023-05-12 | $13.26 | $35.86 | 982,800 | — | — |
| 2023-05-11 | $13.66 | $36.95 | 1,098,500 | — | — |
| 2023-05-10 | $13.79 | $37.30 | 1,899,000 | — | — |
| 2023-05-09 | $15.29 | $41.35 | 524,500 | — | — |
| 2023-05-08 | $15.35 | $41.52 | 618,700 | — | — |
| 2023-05-05 | $15.49 | $41.90 | 1,084,700 | — | — |
| 2023-05-04 | $15.89 | $42.98 | 1,205,700 | — | — |
| 2023-05-03 | $16.08 | $43.49 | 1,529,700 | — | — |
| 2023-05-02 | $16.11 | $43.57 | 1,496,700 | — | — |
| 2023-05-01 | $16.39 | $44.33 | 1,271,600 | — | — |
| 2023-04-28 | $16.04 | $43.38 | 660,700 | — | — |
| 2023-04-27 | $15.75 | $42.60 | 504,600 | — | — |
| 2023-04-26 | $15.21 | $41.14 | 435,700 | — | — |
| 2023-04-25 | $15.23 | $41.19 | 614,000 | — | — |
| 2023-04-24 | $15.33 | $41.46 | 442,700 | — | — |
| 2023-04-21 | $15.58 | $42.14 | 537,100 | — | — |
| 2023-04-20 | $15.41 | $41.68 | 461,900 | — | — |
| 2023-04-19 | $15.74 | $42.57 | 499,800 | — | — |
| 2023-04-18 | $15.28 | $41.33 | 661,900 | — | — |
| 2023-04-17 | $15.14 | $40.95 | 570,000 | — | — |
| 2023-04-14 | $15.32 | $41.44 | 577,100 | — | — |
| 2023-04-13 | $15.86 | $42.90 | 434,200 | — | — |
| 2023-04-12 | $16.21 | $43.84 | 646,700 | — | — |
| 2023-04-11 | $16.28 | $44.03 | 1,025,000 | — | — |
| 2023-04-10 | $15.87 | $42.92 | 1,154,100 | — | — |
| 2023-04-06 | $15.42 | $41.71 | 979,700 | — | — |
| 2023-04-05 | $15.07 | $40.76 | 1,274,400 | — | — |
| 2023-04-04 | $15.45 | $41.79 | 593,800 | — | — |
| 2023-04-03 | $15.58 | $42.14 | 987,900 | — | — |
| 2023-03-31 | $15.53 | $42.00 | 770,700 | — | — |
| 2023-03-30 | $15.31 | $41.41 | 540,700 | — | — |
| 2023-03-29 | $15.36 | $41.03 | 543,100 | — | — |
| 2023-03-28 | $15.47 | $41.32 | 508,300 | — | — |
| 2023-03-27 | $15.37 | $41.06 | 615,200 | — | — |
| 2023-03-24 | $15.16 | $40.50 | 685,500 | — | — |
| 2023-03-23 | $15.10 | $40.34 | 605,000 | — | — |
| 2023-03-22 | $14.80 | $39.53 | 743,700 | — | — |
| 2023-03-21 | $14.95 | $39.93 | 919,600 | — | — |
| 2023-03-20 | $15.03 | $40.15 | 920,900 | — | — |
| 2023-03-17 | $14.91 | $39.83 | 2,373,400 | — | — |
| 2023-03-16 | $15.01 | $40.10 | 822,500 | — | — |
| 2023-03-15 | $15.02 | $40.12 | 1,036,200 | — | — |
| 2023-03-14 | $14.62 | $39.05 | 1,423,800 | — | — |
| 2023-03-13 | $14.54 | $38.84 | 1,027,900 | — | — |
| 2023-03-10 | $14.90 | $39.80 | 747,200 | — | — |
| 2023-03-09 | $15.03 | $40.15 | 739,900 | — | — |
| 2023-03-08 | $15.35 | $41.00 | 614,300 | — | — |
| 2023-03-07 | $15.13 | $40.42 | 856,700 | — | — |
| 2023-03-06 | $15.30 | $40.87 | 1,189,200 | — | — |
| 2023-03-03 | $15.88 | $42.42 | 1,439,200 | — | — |
| 2023-03-02 | $15.62 | $41.72 | 2,435,700 | — | — |
| 2023-03-01 | $16.28 | $43.49 | 7,469,800 | — | — |
| 2023-02-28 | $12.67 | $33.84 | 2,256,400 | — | — |
| 2023-02-27 | $12.60 | $33.66 | 1,088,500 | — | — |
| 2023-02-24 | $12.59 | $33.63 | 992,200 | — | — |
| 2023-02-23 | $12.48 | $33.34 | 1,463,700 | — | — |
| 2023-02-22 | $12.41 | $33.15 | 954,800 | — | — |
| 2023-02-21 | $12.17 | $32.51 | 1,082,700 | — | — |
| 2023-02-17 | $12.47 | $33.31 | 695,500 | — | — |
| 2023-02-16 | $12.42 | $33.18 | 719,600 | — | — |
| 2023-02-15 | $12.70 | $33.92 | 1,009,700 | — | — |
| 2023-02-14 | $11.98 | $32.00 | 1,174,200 | — | — |
| 2023-02-13 | $12.44 | $33.23 | 873,500 | — | — |
| 2023-02-10 | $12.13 | $32.40 | 1,085,600 | — | — |
| 2023-02-09 | $11.92 | $31.84 | 2,397,100 | — | — |
| 2023-02-08 | $12.95 | $34.59 | 1,001,500 | — | — |
| 2023-02-07 | $13.30 | $35.53 | 1,516,600 | — | — |
| 2023-02-06 | $13.99 | $37.37 | 858,200 | — | — |
| 2023-02-03 | $14.23 | $38.01 | 997,300 | — | — |
| 2023-02-02 | $14.56 | $38.89 | 831,800 | — | — |
| 2023-02-01 | $14.51 | $38.76 | 1,984,900 | — | — |
| 2023-01-31 | $14.02 | $37.45 | 1,059,200 | — | — |
| 2023-01-30 | $14.13 | $37.74 | 915,400 | — | — |
| 2023-01-27 | $14.04 | $37.50 | 1,266,700 | — | — |
| 2023-01-26 | $13.39 | $35.77 | 976,400 | — | — |
| 2023-01-25 | $13.85 | $37.00 | 660,700 | — | — |
| 2023-01-24 | $13.91 | $37.16 | 1,118,100 | — | — |
| 2023-01-23 | $14.91 | $39.83 | 786,800 | — | — |
| 2023-01-20 | $14.43 | $38.55 | 1,072,300 | — | — |
| 2023-01-19 | $14.09 | $37.64 | 747,700 | — | — |
| 2023-01-18 | $14.04 | $37.50 | 1,217,200 | — | — |
| 2023-01-17 | $14.43 | $38.55 | 1,412,000 | — | — |
| 2023-01-13 | $13.84 | $36.97 | 1,098,800 | — | — |
| 2023-01-12 | $13.92 | $37.18 | 1,823,000 | — | — |
| 2023-01-11 | $13.69 | $36.57 | 2,043,900 | — | — |
| 2023-01-10 | $12.94 | $34.57 | 1,041,100 | — | — |
| 2023-01-09 | $12.33 | $32.94 | 802,700 | — | — |
| 2023-01-06 | $12.44 | $33.23 | 943,800 | — | — |
| 2023-01-05 | $12.05 | $32.19 | 1,003,100 | — | — |
| 2023-01-04 | $11.96 | $31.95 | 1,764,900 | — | — |
| 2023-01-03 | $11.24 | $30.02 | 1,039,300 | — | — |