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
- 2005-05-26 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 | $9.92 | $61.59 | 528,400 | — | — |
| 2023-12-28 | $10.02 | $62.21 | 232,100 | — | — |
| 2023-12-27 | $10.08 | $62.58 | 165,100 | — | — |
| 2023-12-26 | $10.06 | $62.46 | 116,900 | — | — |
| 2023-12-22 | $10.06 | $62.46 | 133,900 | — | — |
| 2023-12-21 | $10.00 | $62.08 | 143,300 | — | — |
| 2023-12-20 | $9.92 | $61.59 | 144,500 | — | — |
| 2023-12-19 | $10.04 | $62.33 | 271,900 | — | — |
| 2023-12-18 | $10.02 | $62.21 | 246,100 | — | — |
| 2023-12-15 | $9.98 | $61.96 | 192,800 | — | — |
| 2023-12-14 | $9.97 | $61.90 | 299,500 | — | — |
| 2023-12-13 | $10.00 | $61.69 | 173,000 | — | — |
| 2023-12-12 | $9.89 | $61.01 | 187,500 | — | — |
| 2023-12-11 | $9.89 | $61.01 | 93,000 | — | — |
| 2023-12-08 | $9.85 | $60.77 | 226,100 | — | — |
| 2023-12-07 | $9.89 | $61.01 | 167,300 | — | — |
| 2023-12-06 | $9.85 | $60.77 | 141,900 | — | — |
| 2023-12-05 | $9.90 | $61.07 | 129,200 | — | — |
| 2023-12-04 | $9.89 | $61.01 | 91,200 | — | — |
| 2023-12-01 | $9.94 | $61.32 | 185,700 | — | — |
| 2023-11-30 | $9.90 | $61.07 | 118,700 | — | — |
| 2023-11-29 | $9.87 | $60.89 | 141,600 | — | — |
| 2023-11-28 | $9.86 | $60.83 | 147,000 | — | — |
| 2023-11-27 | $9.89 | $61.01 | 203,700 | — | — |
| 2023-11-24 | $9.87 | $60.89 | 126,100 | — | — |
| 2023-11-22 | $9.83 | $60.64 | 300,400 | — | — |
| 2023-11-21 | $9.82 | $60.58 | 142,600 | — | — |
| 2023-11-20 | $9.84 | $60.70 | 367,000 | — | — |
| 2023-11-17 | $9.67 | $59.66 | 274,400 | — | — |
| 2023-11-16 | $9.55 | $58.92 | 247,000 | — | — |
| 2023-11-15 | $9.62 | $59.35 | 177,900 | — | — |
| 2023-11-14 | $9.63 | $59.41 | 241,600 | — | — |
| 2023-11-13 | $9.49 | $58.16 | 87,900 | — | — |
| 2023-11-10 | $9.43 | $57.79 | 101,500 | — | — |
| 2023-11-09 | $9.33 | $57.18 | 132,100 | — | — |
| 2023-11-08 | $9.39 | $57.54 | 169,200 | — | — |
| 2023-11-07 | $9.46 | $57.97 | 76,500 | — | — |
| 2023-11-06 | $9.45 | $57.91 | 144,700 | — | — |
| 2023-11-03 | $9.57 | $58.65 | 262,000 | — | — |
| 2023-11-02 | $9.43 | $57.79 | 138,500 | — | — |
| 2023-11-01 | $9.21 | $56.44 | 157,800 | — | — |
| 2023-10-31 | $9.13 | $55.95 | 183,300 | — | — |
| 2023-10-30 | $9.03 | $55.34 | 211,300 | — | — |
| 2023-10-27 | $8.87 | $54.36 | 277,700 | — | — |
| 2023-10-26 | $8.90 | $54.54 | 1,007,700 | — | — |
| 2023-10-25 | $9.02 | $55.28 | 452,000 | — | — |
| 2023-10-24 | $9.23 | $56.56 | 196,600 | — | — |
| 2023-10-23 | $9.11 | $55.83 | 148,000 | — | — |
| 2023-10-20 | $9.14 | $56.01 | 179,900 | — | — |
| 2023-10-19 | $9.24 | $56.62 | 166,800 | — | — |
| 2023-10-18 | $9.29 | $56.93 | 137,700 | — | — |
| 2023-10-17 | $9.42 | $57.73 | 204,400 | — | — |
| 2023-10-16 | $9.43 | $57.79 | 151,900 | — | — |
| 2023-10-13 | $9.37 | $57.42 | 106,900 | — | — |
| 2023-10-12 | $9.47 | $57.65 | 128,900 | — | — |
| 2023-10-11 | $9.52 | $57.95 | 76,300 | — | — |
| 2023-10-10 | $9.55 | $58.14 | 72,200 | — | — |
| 2023-10-09 | $9.47 | $57.65 | 147,100 | — | — |
| 2023-10-06 | $9.42 | $57.34 | 134,100 | — | — |
| 2023-10-05 | $9.30 | $56.61 | 169,900 | — | — |
| 2023-10-04 | $9.33 | $56.80 | 104,300 | — | — |
| 2023-10-03 | $9.30 | $56.61 | 247,000 | — | — |
| 2023-10-02 | $9.39 | $57.16 | 153,800 | — | — |
| 2023-09-29 | $9.43 | $57.40 | 222,600 | — | — |
| 2023-09-28 | $9.46 | $57.59 | 147,700 | — | — |
| 2023-09-27 | $9.42 | $57.34 | 130,600 | — | — |
| 2023-09-26 | $9.47 | $57.65 | 127,500 | — | — |
| 2023-09-25 | $9.55 | $58.14 | 115,900 | — | — |
| 2023-09-22 | $9.62 | $58.56 | 130,200 | — | — |
| 2023-09-21 | $9.54 | $58.07 | 107,400 | — | — |
| 2023-09-20 | $9.67 | $58.87 | 147,400 | — | — |
| 2023-09-19 | $9.67 | $58.87 | 115,200 | — | — |
| 2023-09-18 | $9.69 | $58.99 | 120,300 | — | — |
| 2023-09-15 | $9.69 | $58.99 | 173,400 | — | — |
| 2023-09-14 | $9.79 | $59.60 | 146,000 | — | — |
| 2023-09-13 | $9.71 | $58.73 | 163,100 | — | — |
| 2023-09-12 | $9.73 | $58.85 | 109,400 | — | — |
| 2023-09-11 | $9.80 | $59.27 | 111,800 | — | — |
| 2023-09-08 | $9.78 | $59.15 | 86,300 | — | — |
| 2023-09-07 | $9.76 | $59.03 | 82,700 | — | — |
| 2023-09-06 | $9.81 | $59.33 | 86,700 | — | — |
| 2023-09-05 | $9.90 | $59.87 | 58,000 | — | — |
| 2023-09-01 | $9.97 | $60.30 | 67,900 | — | — |
| 2023-08-31 | $9.97 | $60.30 | 108,000 | — | — |
| 2023-08-30 | $10.01 | $60.54 | 91,300 | — | — |
| 2023-08-29 | $9.99 | $60.42 | 68,900 | — | — |
| 2023-08-28 | $9.86 | $59.63 | 78,200 | — | — |
| 2023-08-25 | $9.83 | $59.45 | 92,200 | — | — |
| 2023-08-24 | $9.77 | $59.09 | 140,100 | — | — |
| 2023-08-23 | $9.85 | $59.57 | 130,700 | — | — |
| 2023-08-22 | $9.75 | $58.97 | 77,300 | — | — |
| 2023-08-21 | $9.76 | $59.03 | 75,300 | — | — |
| 2023-08-18 | $9.74 | $58.91 | 71,900 | — | — |
| 2023-08-17 | $9.75 | $58.97 | 127,900 | — | — |
| 2023-08-16 | $9.81 | $59.33 | 110,300 | — | — |
| 2023-08-15 | $9.86 | $59.63 | 185,700 | — | — |
| 2023-08-14 | $9.94 | $60.12 | 131,400 | — | — |
| 2023-08-11 | $9.96 | $59.86 | 108,600 | — | — |
| 2023-08-10 | $10.03 | $60.28 | 111,200 | — | — |
| 2023-08-09 | $10.01 | $60.16 | 182,600 | — | — |
| 2023-08-08 | $10.04 | $60.34 | 76,600 | — | — |
| 2023-08-07 | $10.04 | $60.34 | 125,800 | — | — |
| 2023-08-04 | $9.96 | $59.86 | 140,600 | — | — |
| 2023-08-03 | $10.00 | $60.10 | 110,800 | — | — |
| 2023-08-02 | $10.03 | $60.28 | 168,000 | — | — |
| 2023-08-01 | $10.15 | $61.00 | 112,200 | — | — |
| 2023-07-31 | $10.23 | $61.48 | 139,200 | — | — |
| 2023-07-28 | $10.23 | $61.48 | 122,900 | — | — |
| 2023-07-27 | $10.16 | $61.06 | 130,700 | — | — |
| 2023-07-26 | $10.20 | $61.30 | 89,600 | — | — |
| 2023-07-25 | $10.18 | $61.18 | 77,900 | — | — |
| 2023-07-24 | $10.16 | $61.06 | 101,400 | — | — |
| 2023-07-21 | $10.16 | $61.06 | 76,300 | — | — |
| 2023-07-20 | $10.17 | $61.12 | 104,800 | — | — |
| 2023-07-19 | $10.21 | $61.36 | 120,400 | — | — |
| 2023-07-18 | $10.15 | $61.00 | 113,600 | — | — |
| 2023-07-17 | $10.13 | $60.88 | 163,700 | — | — |
| 2023-07-14 | $10.06 | $60.46 | 63,700 | — | — |
| 2023-07-13 | $10.06 | $60.46 | 83,900 | — | — |
| 2023-07-12 | $10.08 | $60.20 | 94,300 | — | — |
| 2023-07-11 | $10.05 | $60.02 | 110,300 | — | — |
| 2023-07-10 | $9.98 | $59.60 | 101,900 | — | — |
| 2023-07-07 | $9.92 | $59.24 | 76,400 | — | — |
| 2023-07-06 | $9.89 | $59.06 | 66,400 | — | — |
| 2023-07-05 | $9.97 | $59.54 | 98,800 | — | — |
| 2023-07-03 | $10.09 | $60.26 | 72,000 | — | — |
| 2023-06-30 | $10.07 | $60.14 | 151,900 | — | — |
| 2023-06-29 | $9.99 | $59.66 | 98,900 | — | — |
| 2023-06-28 | $9.96 | $59.48 | 137,300 | — | — |
| 2023-06-27 | $9.94 | $59.36 | 115,800 | — | — |
| 2023-06-26 | $9.80 | $58.53 | 186,800 | — | — |
| 2023-06-23 | $9.84 | $58.77 | 137,800 | — | — |
| 2023-06-22 | $9.89 | $59.06 | 85,500 | — | — |
| 2023-06-21 | $9.90 | $59.12 | 106,200 | — | — |
| 2023-06-20 | $9.93 | $59.30 | 207,700 | — | — |
| 2023-06-16 | $10.02 | $59.84 | 120,000 | — | — |
| 2023-06-15 | $9.98 | $59.60 | 169,000 | — | — |
| 2023-06-14 | $9.90 | $59.12 | 99,700 | — | — |
| 2023-06-13 | $9.96 | $59.11 | 112,500 | — | — |
| 2023-06-12 | $9.90 | $58.75 | 100,400 | — | — |
| 2023-06-09 | $9.90 | $58.75 | 132,500 | — | — |
| 2023-06-08 | $9.90 | $58.75 | 118,400 | — | — |
| 2023-06-07 | $9.90 | $58.75 | 121,600 | — | — |
| 2023-06-06 | $9.90 | $58.75 | 120,100 | — | — |
| 2023-06-05 | $9.85 | $58.45 | 82,800 | — | — |
| 2023-06-02 | $9.85 | $58.45 | 97,000 | — | — |
| 2023-06-01 | $9.75 | $57.86 | 103,700 | — | — |
| 2023-05-31 | $9.68 | $57.44 | 131,500 | — | — |
| 2023-05-30 | $9.74 | $57.80 | 146,400 | — | — |
| 2023-05-26 | $9.78 | $58.04 | 103,500 | — | — |
| 2023-05-25 | $9.76 | $57.92 | 118,300 | — | — |
| 2023-05-24 | $9.77 | $57.98 | 146,300 | — | — |
| 2023-05-23 | $9.83 | $58.33 | 143,200 | — | — |
| 2023-05-22 | $9.96 | $59.11 | 87,500 | — | — |
| 2023-05-19 | $9.95 | $59.05 | 114,700 | — | — |
| 2023-05-18 | $9.97 | $59.17 | 61,700 | — | — |
| 2023-05-17 | $9.94 | $58.99 | 132,200 | — | — |
| 2023-05-16 | $9.89 | $58.69 | 86,100 | — | — |
| 2023-05-15 | $9.93 | $58.93 | 136,500 | — | — |
| 2023-05-12 | $9.94 | $58.99 | 70,800 | — | — |
| 2023-05-11 | $10.04 | $59.21 | 120,400 | — | — |
| 2023-05-10 | $10.07 | $59.38 | 115,500 | — | — |
| 2023-05-09 | $10.07 | $59.38 | 144,900 | — | — |
| 2023-05-08 | $10.18 | $60.03 | 53,400 | — | — |
| 2023-05-05 | $10.22 | $60.27 | 130,500 | — | — |
| 2023-05-04 | $10.08 | $59.44 | 101,600 | — | — |
| 2023-05-03 | $10.09 | $59.50 | 62,800 | — | — |
| 2023-05-02 | $10.12 | $59.68 | 82,900 | — | — |
| 2023-05-01 | $10.25 | $60.45 | 81,500 | — | — |
| 2023-04-28 | $10.24 | $60.39 | 151,000 | — | — |
| 2023-04-27 | $10.18 | $60.03 | 131,900 | — | — |
| 2023-04-26 | $10.06 | $59.33 | 175,700 | — | — |
| 2023-04-25 | $10.11 | $59.62 | 95,900 | — | — |
| 2023-04-24 | $10.20 | $60.15 | 82,100 | — | — |
| 2023-04-21 | $10.14 | $59.80 | 88,500 | — | — |
| 2023-04-20 | $10.16 | $59.91 | 88,800 | — | — |
| 2023-04-19 | $10.12 | $59.68 | 160,800 | — | — |
| 2023-04-18 | $10.19 | $60.09 | 130,800 | — | — |
| 2023-04-17 | $10.20 | $60.15 | 193,800 | — | — |
| 2023-04-14 | $10.14 | $59.80 | 120,300 | — | — |
| 2023-04-13 | $10.14 | $59.80 | 104,800 | — | — |
| 2023-04-12 | $10.13 | $59.37 | 85,300 | — | — |
| 2023-04-11 | $10.08 | $59.07 | 105,600 | — | — |
| 2023-04-10 | $10.09 | $59.13 | 157,100 | — | — |
| 2023-04-06 | $10.00 | $58.60 | 145,900 | — | — |
| 2023-04-05 | $9.94 | $58.25 | 87,400 | — | — |
| 2023-04-04 | $9.98 | $58.49 | 121,200 | — | — |
| 2023-04-03 | $9.98 | $58.49 | 147,800 | — | — |
| 2023-03-31 | $9.93 | $58.19 | 266,000 | — | — |
| 2023-03-30 | $9.92 | $58.14 | 126,300 | — | — |
| 2023-03-29 | $9.83 | $57.61 | 100,400 | — | — |
| 2023-03-28 | $9.73 | $57.02 | 147,200 | — | — |
| 2023-03-27 | $9.75 | $57.14 | 90,400 | — | — |
| 2023-03-24 | $9.69 | $56.79 | 103,600 | — | — |
| 2023-03-23 | $9.68 | $56.73 | 126,200 | — | — |
| 2023-03-22 | $9.62 | $56.38 | 65,900 | — | — |
| 2023-03-21 | $9.65 | $56.55 | 201,700 | — | — |
| 2023-03-20 | $9.50 | $55.67 | 83,700 | — | — |
| 2023-03-17 | $9.42 | $55.21 | 99,600 | — | — |
| 2023-03-16 | $9.52 | $55.79 | 190,800 | — | — |
| 2023-03-15 | $9.46 | $55.44 | 108,400 | — | — |
| 2023-03-14 | $9.68 | $56.73 | 105,800 | — | — |
| 2023-03-13 | $9.64 | $56.13 | 217,900 | — | — |
| 2023-03-10 | $9.74 | $56.71 | 147,500 | — | — |
| 2023-03-09 | $9.82 | $57.17 | 123,300 | — | — |
| 2023-03-08 | $9.98 | $58.11 | 111,400 | — | — |
| 2023-03-07 | $9.96 | $57.99 | 127,300 | — | — |
| 2023-03-06 | $10.12 | $58.92 | 105,800 | — | — |
| 2023-03-03 | $10.13 | $58.98 | 96,100 | — | — |
| 2023-03-02 | $10.06 | $58.57 | 184,300 | — | — |
| 2023-03-01 | $10.05 | $58.51 | 284,000 | — | — |
| 2023-02-28 | $10.06 | $58.57 | 135,500 | — | — |
| 2023-02-27 | $10.09 | $58.75 | 97,400 | — | — |
| 2023-02-24 | $10.01 | $58.28 | 145,200 | — | — |
| 2023-02-23 | $10.10 | $58.80 | 97,400 | — | — |
| 2023-02-22 | $10.06 | $58.57 | 63,400 | — | — |
| 2023-02-21 | $10.12 | $58.92 | 94,700 | — | — |
| 2023-02-17 | $10.22 | $59.50 | 90,800 | — | — |
| 2023-02-16 | $10.23 | $59.56 | 186,200 | — | — |
| 2023-02-15 | $10.33 | $60.14 | 205,100 | — | — |
| 2023-02-14 | $10.37 | $60.38 | 169,400 | — | — |
| 2023-02-13 | $10.49 | $60.71 | 188,600 | — | — |
| 2023-02-10 | $10.41 | $60.24 | 129,800 | — | — |
| 2023-02-09 | $10.30 | $59.61 | 144,700 | — | — |
| 2023-02-08 | $10.40 | $60.19 | 168,500 | — | — |
| 2023-02-07 | $10.35 | $59.90 | 164,700 | — | — |
| 2023-02-06 | $10.25 | $59.32 | 231,700 | — | — |
| 2023-02-03 | $10.44 | $60.42 | 191,700 | — | — |
| 2023-02-02 | $10.59 | $61.29 | 134,800 | — | — |
| 2023-02-01 | $10.53 | $60.94 | 251,600 | — | — |
| 2023-01-31 | $10.44 | $60.42 | 173,700 | — | — |
| 2023-01-30 | $10.25 | $59.32 | 249,000 | — | — |
| 2023-01-27 | $10.15 | $58.74 | 188,600 | — | — |
| 2023-01-26 | $10.14 | $58.68 | 316,500 | — | — |
| 2023-01-25 | $10.09 | $58.39 | 314,300 | — | — |
| 2023-01-24 | $10.13 | $58.62 | 387,100 | — | — |
| 2023-01-23 | $10.23 | $59.20 | 189,300 | — | — |
| 2023-01-20 | $10.13 | $58.62 | 725,000 | — | — |
| 2023-01-19 | $10.09 | $58.39 | 266,200 | — | — |
| 2023-01-18 | $10.18 | $58.91 | 210,700 | — | — |
| 2023-01-17 | $10.27 | $59.43 | 229,300 | — | — |
| 2023-01-13 | $10.19 | $58.97 | 274,700 | — | — |
| 2023-01-12 | $10.23 | $59.20 | 146,400 | — | — |
| 2023-01-11 | $10.31 | $59.30 | 456,400 | — | — |
| 2023-01-10 | $10.07 | $57.92 | 515,600 | — | — |
| 2023-01-09 | $9.92 | $57.06 | 249,100 | — | — |
| 2023-01-06 | $9.83 | $56.54 | 141,300 | — | — |
| 2023-01-05 | $9.66 | $55.56 | 111,800 | — | — |
| 2023-01-04 | $9.74 | $56.02 | 151,100 | — | — |
| 2023-01-03 | $9.61 | $55.28 | 103,700 | — | — |