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
- 2007-04-24 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 | $14.09 | $23.56 | 2,571,500 | — | — |
| 2023-12-28 | $14.07 | $23.53 | 2,107,300 | — | — |
| 2023-12-27 | $13.99 | $23.39 | 2,185,400 | — | — |
| 2023-12-26 | $13.91 | $23.26 | 2,442,200 | — | — |
| 2023-12-22 | $14.09 | $23.56 | 2,386,300 | — | — |
| 2023-12-21 | $14.47 | $24.20 | 2,777,200 | — | — |
| 2023-12-20 | $14.14 | $23.65 | 5,776,000 | — | — |
| 2023-12-19 | $14.93 | $24.97 | 2,158,300 | — | — |
| 2023-12-18 | $14.91 | $24.93 | 2,667,500 | — | — |
| 2023-12-15 | $15.29 | $25.57 | 8,235,500 | — | — |
| 2023-12-14 | $15.35 | $25.67 | 3,006,000 | — | — |
| 2023-12-13 | $15.38 | $25.72 | 2,190,200 | — | — |
| 2023-12-12 | $15.02 | $25.12 | 2,124,600 | — | — |
| 2023-12-11 | $15.19 | $25.40 | 2,279,300 | — | — |
| 2023-12-08 | $14.71 | $24.60 | 3,779,400 | — | — |
| 2023-12-07 | $14.67 | $24.53 | 2,301,400 | — | — |
| 2023-12-06 | $14.19 | $23.73 | 2,271,300 | — | — |
| 2023-12-05 | $14.07 | $23.53 | 3,229,800 | — | — |
| 2023-12-04 | $14.79 | $24.73 | 2,392,800 | — | — |
| 2023-12-01 | $14.61 | $24.43 | 2,594,000 | — | — |
| 2023-11-30 | $14.25 | $23.83 | 5,317,100 | — | — |
| 2023-11-29 | $14.72 | $24.61 | 3,566,200 | — | — |
| 2023-11-28 | $14.46 | $24.18 | 2,367,100 | — | — |
| 2023-11-27 | $14.42 | $24.11 | 2,105,700 | — | — |
| 2023-11-24 | $14.22 | $23.78 | 1,212,000 | — | — |
| 2023-11-22 | $13.93 | $23.29 | 1,923,700 | — | — |
| 2023-11-21 | $14.02 | $23.44 | 3,344,400 | — | — |
| 2023-11-20 | $14.16 | $23.68 | 3,121,200 | — | — |
| 2023-11-17 | $14.40 | $24.08 | 3,062,500 | — | — |
| 2023-11-16 | $14.27 | $23.86 | 2,619,100 | — | — |
| 2023-11-15 | $14.48 | $24.21 | 3,459,300 | — | — |
| 2023-11-14 | $14.84 | $24.82 | 3,195,300 | — | — |
| 2023-11-13 | $14.45 | $24.16 | 3,294,400 | — | — |
| 2023-11-10 | $14.51 | $24.26 | 3,214,100 | — | — |
| 2023-11-09 | $14.81 | $24.77 | 3,686,900 | — | — |
| 2023-11-08 | $14.93 | $24.97 | 2,700,400 | — | — |
| 2023-11-07 | $15.42 | $25.79 | 2,914,200 | — | — |
| 2023-11-06 | $15.25 | $25.50 | 6,011,400 | — | — |
| 2023-11-03 | $16.44 | $27.49 | 4,405,600 | — | — |
| 2023-11-02 | $16.85 | $28.18 | 2,998,100 | — | — |
| 2023-11-01 | $16.58 | $27.73 | 2,796,600 | — | — |
| 2023-10-31 | $16.49 | $27.57 | 2,329,900 | — | — |
| 2023-10-30 | $16.35 | $27.34 | 3,208,000 | — | — |
| 2023-10-27 | $15.51 | $25.94 | 3,402,400 | — | — |
| 2023-10-26 | $15.60 | $26.09 | 2,378,000 | — | — |
| 2023-10-25 | $15.49 | $25.90 | 2,457,000 | — | — |
| 2023-10-24 | $15.37 | $25.70 | 2,795,000 | — | — |
| 2023-10-23 | $15.53 | $25.97 | 4,855,400 | — | — |
| 2023-10-20 | $15.75 | $26.34 | 2,741,600 | — | — |
| 2023-10-19 | $16.19 | $27.07 | 2,427,700 | — | — |
| 2023-10-18 | $16.22 | $27.12 | 2,922,900 | — | — |
| 2023-10-17 | $16.50 | $27.59 | 2,790,100 | — | — |
| 2023-10-16 | $16.32 | $27.29 | 4,626,300 | — | — |
| 2023-10-13 | $17.00 | $28.43 | 3,316,600 | — | — |
| 2023-10-12 | $17.96 | $30.03 | 2,988,300 | — | — |
| 2023-10-11 | $18.45 | $30.85 | 3,457,900 | — | — |
| 2023-10-10 | $18.89 | $31.59 | 2,038,600 | — | — |
| 2023-10-09 | $19.07 | $31.89 | 2,863,900 | — | — |
| 2023-10-06 | $19.66 | $32.88 | 5,255,300 | — | — |
| 2023-10-05 | $18.68 | $31.24 | 2,718,400 | — | — |
| 2023-10-04 | $18.60 | $31.10 | 3,260,900 | — | — |
| 2023-10-03 | $18.22 | $30.47 | 4,803,300 | — | — |
| 2023-10-02 | $18.49 | $30.92 | 3,755,200 | — | — |
| 2023-09-29 | $18.35 | $30.69 | 2,502,700 | — | — |
| 2023-09-28 | $18.19 | $30.42 | 1,873,000 | — | — |
| 2023-09-27 | $18.09 | $30.25 | 2,036,300 | — | — |
| 2023-09-26 | $18.01 | $30.12 | 2,965,100 | — | — |
| 2023-09-25 | $18.11 | $30.28 | 2,964,400 | — | — |
| 2023-09-22 | $17.64 | $29.50 | 2,982,700 | — | — |
| 2023-09-21 | $17.77 | $29.72 | 4,774,700 | — | — |
| 2023-09-20 | $17.23 | $28.81 | 1,549,000 | — | — |
| 2023-09-19 | $17.41 | $29.11 | 2,480,600 | — | — |
| 2023-09-18 | $16.90 | $28.26 | 2,027,400 | — | — |
| 2023-09-15 | $16.77 | $28.04 | 4,545,800 | — | — |
| 2023-09-14 | $16.52 | $27.62 | 1,449,200 | — | — |
| 2023-09-13 | $16.54 | $27.66 | 1,720,600 | — | — |
| 2023-09-12 | $16.38 | $27.39 | 1,226,500 | — | — |
| 2023-09-11 | $16.10 | $26.92 | 1,763,700 | — | — |
| 2023-09-08 | $16.14 | $26.99 | 1,685,300 | — | — |
| 2023-09-07 | $16.40 | $27.42 | 1,198,800 | — | — |
| 2023-09-06 | $16.60 | $27.76 | 1,533,300 | — | — |
| 2023-09-05 | $16.78 | $28.06 | 3,293,700 | — | — |
| 2023-09-01 | $17.03 | $28.48 | 1,813,100 | — | — |
| 2023-08-31 | $16.28 | $27.22 | 2,912,500 | — | — |
| 2023-08-30 | $16.06 | $26.86 | 2,330,200 | — | — |
| 2023-08-29 | $15.72 | $26.29 | 3,256,600 | — | — |
| 2023-08-28 | $15.84 | $26.49 | 1,775,100 | — | — |
| 2023-08-25 | $15.69 | $26.24 | 3,298,100 | — | — |
| 2023-08-24 | $16.12 | $26.96 | 5,307,600 | — | — |
| 2023-08-23 | $16.93 | $28.31 | 2,118,700 | — | — |
| 2023-08-22 | $17.25 | $28.85 | 1,927,400 | — | — |
| 2023-08-21 | $17.64 | $29.50 | 1,574,500 | — | — |
| 2023-08-18 | $17.96 | $30.03 | 1,764,600 | — | — |
| 2023-08-17 | $17.71 | $29.61 | 1,977,200 | — | — |
| 2023-08-16 | $17.82 | $29.80 | 1,652,000 | — | — |
| 2023-08-15 | $17.85 | $29.85 | 2,734,700 | — | — |
| 2023-08-14 | $17.24 | $28.83 | 2,405,100 | — | — |
| 2023-08-11 | $17.51 | $29.28 | 1,721,300 | — | — |
| 2023-08-10 | $17.83 | $29.82 | 2,946,200 | — | — |
| 2023-08-09 | $17.53 | $29.31 | 3,195,700 | — | — |
| 2023-08-08 | $18.36 | $30.70 | 3,660,600 | — | — |
| 2023-08-07 | $18.07 | $30.22 | 3,638,600 | — | — |
| 2023-08-04 | $17.53 | $29.31 | 7,533,200 | — | — |
| 2023-08-03 | $17.32 | $28.96 | 3,932,800 | — | — |
| 2023-08-02 | $17.34 | $29.00 | 2,885,500 | — | — |
| 2023-08-01 | $16.94 | $28.33 | 1,942,500 | — | — |
| 2023-07-31 | $16.69 | $27.91 | 3,364,700 | — | — |
| 2023-07-28 | $16.58 | $27.73 | 2,909,800 | — | — |
| 2023-07-27 | $16.09 | $26.91 | 2,255,200 | — | — |
| 2023-07-26 | $15.92 | $26.62 | 2,394,200 | — | — |
| 2023-07-25 | $15.38 | $25.72 | 2,973,200 | — | — |
| 2023-07-24 | $15.39 | $25.74 | 3,926,500 | — | — |
| 2023-07-21 | $15.48 | $25.89 | 4,872,900 | — | — |
| 2023-07-20 | $15.61 | $26.10 | 2,453,000 | — | — |
| 2023-07-19 | $15.91 | $26.60 | 7,077,200 | — | — |
| 2023-07-18 | $15.40 | $25.75 | 2,615,000 | — | — |
| 2023-07-17 | $15.03 | $25.13 | 4,042,900 | — | — |
| 2023-07-14 | $15.56 | $26.02 | 3,249,500 | — | — |
| 2023-07-13 | $16.43 | $27.47 | 1,840,400 | — | — |
| 2023-07-12 | $16.16 | $27.02 | 3,126,600 | — | — |
| 2023-07-11 | $15.94 | $26.65 | 3,240,100 | — | — |
| 2023-07-10 | $16.18 | $27.06 | 2,481,600 | — | — |
| 2023-07-07 | $15.63 | $26.14 | 2,403,900 | — | — |
| 2023-07-06 | $15.55 | $26.00 | 2,805,100 | — | — |
| 2023-07-05 | $15.82 | $26.45 | 2,980,800 | — | — |
| 2023-07-03 | $16.57 | $27.71 | 594,100 | — | — |
| 2023-06-30 | $16.50 | $27.59 | 1,375,400 | — | — |
| 2023-06-29 | $16.69 | $27.91 | 1,971,400 | — | — |
| 2023-06-28 | $15.98 | $26.72 | 1,599,100 | — | — |
| 2023-06-27 | $15.86 | $26.52 | 1,733,400 | — | — |
| 2023-06-26 | $15.92 | $26.62 | 1,833,600 | — | — |
| 2023-06-23 | $16.20 | $27.09 | 2,294,900 | — | — |
| 2023-06-22 | $16.26 | $27.19 | 2,308,400 | — | — |
| 2023-06-21 | $16.42 | $27.46 | 2,008,000 | — | — |
| 2023-06-20 | $16.43 | $27.47 | 3,637,500 | — | — |
| 2023-06-16 | $17.05 | $28.51 | 2,905,400 | — | — |
| 2023-06-15 | $17.14 | $28.66 | 2,447,400 | — | — |
| 2023-06-14 | $17.23 | $28.81 | 4,075,700 | — | — |
| 2023-06-13 | $18.39 | $30.75 | 2,221,200 | — | — |
| 2023-06-12 | $18.46 | $30.87 | 1,892,300 | — | — |
| 2023-06-09 | $18.66 | $31.20 | 2,484,000 | — | — |
| 2023-06-08 | $18.36 | $30.70 | 1,887,300 | — | — |
| 2023-06-07 | $18.28 | $30.57 | 2,923,500 | — | — |
| 2023-06-06 | $17.69 | $29.58 | 2,686,100 | — | — |
| 2023-06-05 | $17.36 | $29.03 | 2,210,300 | — | — |
| 2023-06-02 | $16.82 | $28.13 | 1,500,300 | — | — |
| 2023-06-01 | $16.26 | $27.19 | 2,103,400 | — | — |
| 2023-05-31 | $16.01 | $26.77 | 3,191,400 | — | — |
| 2023-05-30 | $16.08 | $26.89 | 3,396,500 | — | — |
| 2023-05-26 | $16.56 | $27.69 | 1,603,500 | — | — |
| 2023-05-25 | $16.81 | $28.11 | 1,243,000 | — | — |
| 2023-05-24 | $16.97 | $28.38 | 1,359,700 | — | — |
| 2023-05-23 | $17.00 | $28.43 | 1,424,100 | — | — |
| 2023-05-22 | $16.96 | $28.36 | 1,617,600 | — | — |
| 2023-05-19 | $16.85 | $28.18 | 1,512,200 | — | — |
| 2023-05-18 | $17.00 | $28.43 | 1,904,200 | — | — |
| 2023-05-17 | $17.17 | $28.71 | 2,433,000 | — | — |
| 2023-05-16 | $16.50 | $27.59 | 1,500,500 | — | — |
| 2023-05-15 | $16.94 | $28.33 | 2,573,500 | — | — |
| 2023-05-12 | $16.45 | $27.51 | 1,626,700 | — | — |
| 2023-05-11 | $16.47 | $27.54 | 2,093,300 | — | — |
| 2023-05-10 | $17.05 | $28.51 | 2,201,600 | — | — |
| 2023-05-09 | $16.95 | $28.34 | 3,612,500 | — | — |
| 2023-05-08 | $16.32 | $27.29 | 4,570,400 | — | — |
| 2023-05-05 | $16.14 | $26.99 | 5,179,800 | — | — |
| 2023-05-04 | $16.51 | $27.61 | 3,555,800 | — | — |
| 2023-05-03 | $16.48 | $27.56 | 1,648,400 | — | — |
| 2023-05-02 | $16.83 | $28.14 | 2,644,600 | — | — |
| 2023-05-01 | $17.10 | $28.59 | 2,484,400 | — | — |
| 2023-04-28 | $16.88 | $28.23 | 2,148,200 | — | — |
| 2023-04-27 | $16.60 | $27.76 | 2,098,500 | — | — |
| 2023-04-26 | $15.89 | $26.57 | 1,730,100 | — | — |
| 2023-04-25 | $16.04 | $26.82 | 2,055,800 | — | — |
| 2023-04-24 | $16.47 | $27.54 | 1,783,700 | — | — |
| 2023-04-21 | $16.48 | $27.56 | 2,692,300 | — | — |
| 2023-04-20 | $16.52 | $27.62 | 3,126,600 | — | — |
| 2023-04-19 | $16.57 | $27.71 | 1,142,800 | — | — |
| 2023-04-18 | $16.54 | $27.66 | 1,464,700 | — | — |
| 2023-04-17 | $16.69 | $27.91 | 2,448,300 | — | — |
| 2023-04-14 | $16.28 | $27.22 | 1,469,200 | — | — |
| 2023-04-13 | $16.53 | $27.64 | 1,711,000 | — | — |
| 2023-04-12 | $16.33 | $27.31 | 2,154,600 | — | — |
| 2023-04-11 | $16.28 | $27.22 | 3,237,300 | — | — |
| 2023-04-10 | $16.21 | $27.11 | 6,174,000 | — | — |
| 2023-04-06 | $15.21 | $25.43 | 4,302,000 | — | — |
| 2023-04-05 | $14.35 | $24.00 | 3,088,000 | — | — |
| 2023-04-04 | $14.58 | $24.38 | 1,856,100 | — | — |
| 2023-04-03 | $14.86 | $24.85 | 2,070,800 | — | — |
| 2023-03-31 | $14.79 | $24.73 | 2,926,400 | — | — |
| 2023-03-30 | $14.42 | $24.11 | 1,252,000 | — | — |
| 2023-03-29 | $14.27 | $23.86 | 2,053,100 | — | — |
| 2023-03-28 | $14.03 | $23.46 | 2,560,700 | — | — |
| 2023-03-27 | $13.77 | $23.03 | 2,417,100 | — | — |
| 2023-03-24 | $13.42 | $22.44 | 2,040,100 | — | — |
| 2023-03-23 | $13.24 | $22.14 | 4,464,500 | — | — |
| 2023-03-22 | $12.52 | $20.94 | 1,995,000 | — | — |
| 2023-03-21 | $12.99 | $21.72 | 2,739,100 | — | — |
| 2023-03-20 | $12.90 | $21.57 | 5,616,500 | — | — |
| 2023-03-17 | $12.27 | $20.52 | 4,442,100 | — | — |
| 2023-03-16 | $12.63 | $21.12 | 2,332,900 | — | — |
| 2023-03-15 | $12.61 | $21.09 | 3,041,000 | — | — |
| 2023-03-14 | $12.82 | $21.44 | 2,302,400 | — | — |
| 2023-03-13 | $12.86 | $21.50 | 2,411,700 | — | — |
| 2023-03-10 | $12.85 | $21.49 | 2,436,800 | — | — |
| 2023-03-09 | $12.82 | $21.44 | 3,258,100 | — | — |
| 2023-03-08 | $13.41 | $22.42 | 2,775,400 | — | — |
| 2023-03-07 | $13.31 | $22.26 | 1,474,100 | — | — |
| 2023-03-06 | $13.52 | $22.61 | 2,803,800 | — | — |
| 2023-03-03 | $13.75 | $22.99 | 1,702,700 | — | — |
| 2023-03-02 | $13.77 | $23.03 | 2,000,500 | — | — |
| 2023-03-01 | $13.43 | $22.46 | 3,119,100 | — | — |
| 2023-02-28 | $13.61 | $22.76 | 4,308,000 | — | — |
| 2023-02-27 | $13.94 | $23.31 | 4,598,600 | — | — |
| 2023-02-24 | $13.27 | $22.19 | 4,815,000 | — | — |
| 2023-02-23 | $13.09 | $21.89 | 4,970,800 | — | — |
| 2023-02-22 | $12.77 | $21.35 | 3,686,600 | — | — |
| 2023-02-21 | $12.48 | $20.87 | 4,243,000 | — | — |
| 2023-02-17 | $11.68 | $19.53 | 2,188,100 | — | — |
| 2023-02-16 | $11.81 | $19.75 | 1,951,500 | — | — |
| 2023-02-15 | $12.35 | $20.65 | 2,052,300 | — | — |
| 2023-02-14 | $11.81 | $19.75 | 2,385,500 | — | — |
| 2023-02-13 | $11.81 | $19.75 | 1,611,800 | — | — |
| 2023-02-10 | $11.70 | $19.56 | 2,798,400 | — | — |
| 2023-02-09 | $12.21 | $20.42 | 2,039,100 | — | — |
| 2023-02-08 | $12.58 | $21.04 | 2,539,100 | — | — |
| 2023-02-07 | $12.71 | $21.25 | 1,891,200 | — | — |
| 2023-02-06 | $12.72 | $21.27 | 1,509,900 | — | — |
| 2023-02-03 | $12.59 | $21.05 | 3,063,800 | — | — |
| 2023-02-02 | $12.85 | $21.49 | 5,032,600 | — | — |
| 2023-02-01 | $12.38 | $20.70 | 3,518,100 | — | — |
| 2023-01-31 | $11.94 | $19.97 | 3,715,100 | — | — |
| 2023-01-30 | $11.16 | $18.66 | 2,215,700 | — | — |
| 2023-01-27 | $11.56 | $19.33 | 2,089,200 | — | — |
| 2023-01-26 | $11.47 | $19.18 | 2,311,100 | — | — |
| 2023-01-25 | $11.51 | $19.25 | 2,257,200 | — | — |
| 2023-01-24 | $11.63 | $19.45 | 2,750,800 | — | — |
| 2023-01-23 | $11.19 | $18.71 | 1,986,300 | — | — |
| 2023-01-20 | $11.04 | $18.46 | 3,546,300 | — | — |
| 2023-01-19 | $10.70 | $17.89 | 3,022,000 | — | — |
| 2023-01-18 | $10.72 | $17.93 | 4,332,800 | — | — |
| 2023-01-17 | $11.09 | $18.54 | 3,220,900 | — | — |
| 2023-01-13 | $10.81 | $18.08 | 4,201,200 | — | — |
| 2023-01-12 | $10.49 | $17.54 | 9,733,800 | — | — |
| 2023-01-11 | $9.53 | $15.94 | 4,730,000 | — | — |
| 2023-01-10 | $9.65 | $16.14 | 4,358,300 | — | — |
| 2023-01-09 | $8.79 | $14.70 | 4,812,400 | — | — |
| 2023-01-06 | $8.42 | $14.08 | 5,415,700 | — | — |
| 2023-01-05 | $8.65 | $14.46 | 3,316,300 | — | — |
| 2023-01-04 | $8.77 | $14.67 | 3,208,300 | — | — |
| 2023-01-03 | $8.42 | $14.08 | 3,394,800 | — | — |