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
- 1997-07-15 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 | $14.53 | $109.99 | 876,900 | — | — |
| 2023-12-28 | $14.61 | $110.60 | 447,700 | — | — |
| 2023-12-27 | $14.62 | $110.67 | 454,500 | — | — |
| 2023-12-26 | $14.69 | $111.20 | 367,800 | — | — |
| 2023-12-22 | $14.62 | $110.67 | 709,800 | — | — |
| 2023-12-21 | $14.59 | $110.45 | 710,200 | — | — |
| 2023-12-20 | $14.25 | $107.87 | 691,300 | — | — |
| 2023-12-19 | $14.34 | $108.55 | 772,100 | — | — |
| 2023-12-18 | $14.26 | $107.95 | 802,000 | — | — |
| 2023-12-15 | $14.36 | $108.70 | 2,829,300 | — | — |
| 2023-12-14 | $14.33 | $108.48 | 1,193,400 | — | — |
| 2023-12-13 | $14.30 | $108.25 | 1,149,200 | — | — |
| 2023-12-12 | $13.89 | $105.15 | 901,700 | — | — |
| 2023-12-11 | $13.63 | $103.18 | 936,900 | — | — |
| 2023-12-08 | $13.81 | $104.54 | 833,900 | — | — |
| 2023-12-07 | $13.75 | $104.09 | 3,382,800 | — | — |
| 2023-12-06 | $13.73 | $103.94 | 882,800 | — | — |
| 2023-12-05 | $13.99 | $105.90 | 656,000 | — | — |
| 2023-12-04 | $14.04 | $106.28 | 1,065,000 | — | — |
| 2023-12-01 | $14.43 | $109.23 | 853,000 | — | — |
| 2023-11-30 | $14.47 | $109.54 | 788,700 | — | — |
| 2023-11-29 | $14.69 | $111.20 | 1,171,800 | — | — |
| 2023-11-28 | $14.78 | $111.88 | 1,445,500 | — | — |
| 2023-11-27 | $14.83 | $112.26 | 885,800 | — | — |
| 2023-11-24 | $14.30 | $108.25 | 546,300 | — | — |
| 2023-11-22 | $14.25 | $107.87 | 917,100 | — | — |
| 2023-11-21 | $13.58 | $102.80 | 627,100 | — | — |
| 2023-11-20 | $13.80 | $104.47 | 759,300 | — | — |
| 2023-11-17 | $13.73 | $103.94 | 821,800 | — | — |
| 2023-11-16 | $13.60 | $102.95 | 802,400 | — | — |
| 2023-11-15 | $13.69 | $103.63 | 782,900 | — | — |
| 2023-11-14 | $13.91 | $105.30 | 1,178,100 | — | — |
| 2023-11-13 | $13.57 | $102.72 | 577,100 | — | — |
| 2023-11-10 | $13.63 | $103.18 | 830,000 | — | — |
| 2023-11-09 | $13.69 | $103.63 | 1,018,500 | — | — |
| 2023-11-08 | $14.13 | $106.96 | 1,178,000 | — | — |
| 2023-11-07 | $14.12 | $106.89 | 2,514,900 | — | — |
| 2023-11-06 | $13.42 | $101.59 | 1,126,900 | — | — |
| 2023-11-03 | $13.30 | $100.68 | 1,003,300 | — | — |
| 2023-11-02 | $13.26 | $100.38 | 1,213,300 | — | — |
| 2023-11-01 | $13.00 | $98.41 | 976,600 | — | — |
| 2023-10-31 | $12.70 | $96.14 | 788,000 | — | — |
| 2023-10-30 | $12.50 | $94.62 | 812,800 | — | — |
| 2023-10-27 | $12.36 | $93.56 | 1,109,000 | — | — |
| 2023-10-26 | $12.81 | $96.97 | 1,105,800 | — | — |
| 2023-10-25 | $12.55 | $95.00 | 1,616,500 | — | — |
| 2023-10-24 | $12.52 | $94.78 | 2,294,400 | — | — |
| 2023-10-23 | $11.72 | $88.72 | 1,201,100 | — | — |
| 2023-10-20 | $11.41 | $86.37 | 1,838,300 | — | — |
| 2023-10-19 | $11.24 | $85.09 | 1,168,500 | — | — |
| 2023-10-18 | $11.11 | $84.10 | 581,200 | — | — |
| 2023-10-17 | $11.27 | $85.31 | 752,700 | — | — |
| 2023-10-16 | $11.31 | $85.62 | 927,700 | — | — |
| 2023-10-13 | $11.02 | $83.42 | 756,800 | — | — |
| 2023-10-12 | $11.30 | $85.54 | 635,200 | — | — |
| 2023-10-11 | $11.41 | $86.37 | 793,800 | — | — |
| 2023-10-10 | $11.38 | $86.15 | 939,200 | — | — |
| 2023-10-09 | $11.40 | $86.30 | 943,000 | — | — |
| 2023-10-06 | $11.23 | $85.01 | 1,299,400 | — | — |
| 2023-10-05 | $11.13 | $84.25 | 864,000 | — | — |
| 2023-10-04 | $11.04 | $83.57 | 572,500 | — | — |
| 2023-10-03 | $11.11 | $84.10 | 772,400 | — | — |
| 2023-10-02 | $11.43 | $86.52 | 914,200 | — | — |
| 2023-09-29 | $11.25 | $85.16 | 832,500 | — | — |
| 2023-09-28 | $11.16 | $84.48 | 677,200 | — | — |
| 2023-09-27 | $11.07 | $83.80 | 1,027,100 | — | — |
| 2023-09-26 | $10.64 | $80.54 | 735,500 | — | — |
| 2023-09-25 | $10.69 | $80.92 | 473,100 | — | — |
| 2023-09-22 | $10.79 | $81.68 | 796,800 | — | — |
| 2023-09-21 | $10.64 | $80.54 | 547,700 | — | — |
| 2023-09-20 | $10.44 | $79.03 | 452,000 | — | — |
| 2023-09-19 | $10.37 | $78.50 | 482,500 | — | — |
| 2023-09-18 | $10.26 | $77.67 | 344,800 | — | — |
| 2023-09-15 | $10.34 | $78.27 | 2,177,600 | — | — |
| 2023-09-14 | $10.34 | $78.27 | 437,200 | — | — |
| 2023-09-13 | $10.11 | $76.53 | 478,300 | — | — |
| 2023-09-12 | $10.09 | $76.38 | 426,900 | — | — |
| 2023-09-11 | $10.17 | $76.99 | 891,800 | — | — |
| 2023-09-08 | $10.11 | $76.53 | 563,600 | — | — |
| 2023-09-07 | $10.60 | $80.24 | 516,500 | — | — |
| 2023-09-06 | $10.58 | $80.09 | 596,900 | — | — |
| 2023-09-05 | $10.65 | $80.62 | 646,100 | — | — |
| 2023-09-01 | $11.00 | $83.27 | 619,300 | — | — |
| 2023-08-31 | $10.76 | $81.45 | 477,800 | — | — |
| 2023-08-30 | $10.86 | $82.21 | 673,800 | — | — |
| 2023-08-29 | $10.43 | $78.95 | 402,300 | — | — |
| 2023-08-28 | $10.25 | $77.59 | 441,000 | — | — |
| 2023-08-25 | $10.16 | $76.91 | 446,900 | — | — |
| 2023-08-24 | $10.27 | $77.74 | 455,800 | — | — |
| 2023-08-23 | $10.35 | $78.35 | 321,200 | — | — |
| 2023-08-22 | $10.24 | $77.52 | 385,300 | — | — |
| 2023-08-21 | $10.32 | $78.12 | 385,200 | — | — |
| 2023-08-18 | $10.33 | $78.20 | 630,200 | — | — |
| 2023-08-17 | $10.27 | $77.74 | 590,400 | — | — |
| 2023-08-16 | $10.24 | $77.52 | 730,800 | — | — |
| 2023-08-15 | $10.32 | $78.12 | 589,700 | — | — |
| 2023-08-14 | $10.46 | $79.18 | 656,200 | — | — |
| 2023-08-11 | $10.49 | $79.41 | 800,100 | — | — |
| 2023-08-10 | $10.30 | $77.97 | 1,118,200 | — | — |
| 2023-08-09 | $10.57 | $80.01 | 1,187,400 | — | — |
| 2023-08-08 | $9.96 | $75.40 | 1,374,100 | — | — |
| 2023-08-07 | $9.47 | $71.69 | 466,100 | — | — |
| 2023-08-04 | $9.52 | $72.07 | 394,700 | — | — |
| 2023-08-03 | $9.48 | $71.76 | 412,000 | — | — |
| 2023-08-02 | $9.65 | $73.05 | 297,600 | — | — |
| 2023-08-01 | $9.72 | $73.58 | 512,500 | — | — |
| 2023-07-31 | $9.70 | $73.43 | 637,200 | — | — |
| 2023-07-28 | $9.52 | $72.07 | 555,400 | — | — |
| 2023-07-27 | $9.43 | $71.38 | 549,800 | — | — |
| 2023-07-26 | $9.68 | $73.28 | 647,500 | — | — |
| 2023-07-25 | $9.61 | $72.75 | 426,100 | — | — |
| 2023-07-24 | $9.50 | $71.91 | 521,800 | — | — |
| 2023-07-21 | $9.20 | $69.64 | 400,600 | — | — |
| 2023-07-20 | $9.28 | $70.25 | 568,600 | — | — |
| 2023-07-19 | $9.28 | $70.25 | 571,800 | — | — |
| 2023-07-18 | $9.34 | $70.70 | 409,400 | — | — |
| 2023-07-17 | $9.26 | $70.10 | 894,800 | — | — |
| 2023-07-14 | $9.36 | $70.85 | 335,500 | — | — |
| 2023-07-13 | $9.55 | $72.29 | 544,700 | — | — |
| 2023-07-12 | $9.51 | $71.99 | 471,100 | — | — |
| 2023-07-11 | $9.30 | $70.40 | 394,400 | — | — |
| 2023-07-10 | $9.19 | $69.57 | 487,100 | — | — |
| 2023-07-07 | $9.14 | $69.19 | 504,500 | — | — |
| 2023-07-06 | $9.11 | $68.96 | 451,500 | — | — |
| 2023-07-05 | $9.24 | $69.95 | 519,800 | — | — |
| 2023-07-03 | $9.54 | $72.22 | 209,800 | — | — |
| 2023-06-30 | $9.41 | $71.23 | 573,300 | — | — |
| 2023-06-29 | $9.40 | $71.16 | 536,000 | — | — |
| 2023-06-28 | $9.46 | $71.61 | 404,100 | — | — |
| 2023-06-27 | $9.56 | $72.37 | 477,300 | — | — |
| 2023-06-26 | $9.47 | $71.69 | 754,000 | — | — |
| 2023-06-23 | $9.45 | $71.54 | 1,556,500 | — | — |
| 2023-06-22 | $9.42 | $71.31 | 964,800 | — | — |
| 2023-06-21 | $9.50 | $71.91 | 910,800 | — | — |
| 2023-06-20 | $9.36 | $70.85 | 788,300 | — | — |
| 2023-06-16 | $9.30 | $70.40 | 2,672,500 | — | — |
| 2023-06-15 | $9.36 | $70.85 | 950,400 | — | — |
| 2023-06-14 | $9.09 | $68.81 | 769,200 | — | — |
| 2023-06-13 | $9.14 | $69.19 | 780,700 | — | — |
| 2023-06-12 | $9.26 | $70.10 | 1,110,900 | — | — |
| 2023-06-09 | $9.24 | $69.95 | 865,700 | — | — |
| 2023-06-08 | $9.40 | $71.16 | 634,400 | — | — |
| 2023-06-07 | $9.46 | $71.61 | 1,008,500 | — | — |
| 2023-06-06 | $9.21 | $69.72 | 837,300 | — | — |
| 2023-06-05 | $8.62 | $65.25 | 678,000 | — | — |
| 2023-06-02 | $8.91 | $67.45 | 702,000 | — | — |
| 2023-06-01 | $8.69 | $65.78 | 863,500 | — | — |
| 2023-05-31 | $8.62 | $65.25 | 820,900 | — | — |
| 2023-05-30 | $8.39 | $63.51 | 815,100 | — | — |
| 2023-05-26 | $8.44 | $63.89 | 542,200 | — | — |
| 2023-05-25 | $8.49 | $64.27 | 874,400 | — | — |
| 2023-05-24 | $8.95 | $67.75 | 979,500 | — | — |
| 2023-05-23 | $8.81 | $66.69 | 677,200 | — | — |
| 2023-05-22 | $8.84 | $66.92 | 810,300 | — | — |
| 2023-05-19 | $8.86 | $67.07 | 730,000 | — | — |
| 2023-05-18 | $8.91 | $67.45 | 593,800 | — | — |
| 2023-05-17 | $8.90 | $67.37 | 762,900 | — | — |
| 2023-05-16 | $8.88 | $67.22 | 565,300 | — | — |
| 2023-05-15 | $8.86 | $67.07 | 878,900 | — | — |
| 2023-05-12 | $9.21 | $69.72 | 1,134,900 | — | — |
| 2023-05-11 | $9.38 | $71.01 | 1,803,600 | — | — |
| 2023-05-10 | $9.18 | $69.49 | 1,755,900 | — | — |
| 2023-05-09 | $9.51 | $71.99 | 3,196,800 | — | — |
| 2023-05-08 | $9.28 | $70.25 | 1,937,000 | — | — |
| 2023-05-05 | $8.72 | $66.01 | 923,000 | — | — |
| 2023-05-04 | $8.37 | $63.36 | 1,903,000 | — | — |
| 2023-05-03 | $8.53 | $64.57 | 1,006,100 | — | — |
| 2023-05-02 | $8.67 | $65.63 | 831,600 | — | — |
| 2023-05-01 | $8.79 | $66.54 | 562,700 | — | — |
| 2023-04-28 | $8.79 | $66.54 | 677,700 | — | — |
| 2023-04-27 | $8.50 | $64.34 | 844,200 | — | — |
| 2023-04-26 | $8.33 | $63.06 | 940,500 | — | — |
| 2023-04-25 | $8.52 | $64.50 | 1,605,600 | — | — |
| 2023-04-24 | $9.24 | $69.95 | 638,000 | — | — |
| 2023-04-21 | $9.20 | $69.64 | 778,000 | — | — |
| 2023-04-20 | $9.18 | $69.49 | 593,200 | — | — |
| 2023-04-19 | $9.17 | $69.42 | 686,700 | — | — |
| 2023-04-18 | $9.05 | $68.51 | 396,200 | — | — |
| 2023-04-17 | $9.19 | $69.57 | 437,000 | — | — |
| 2023-04-14 | $9.35 | $70.78 | 787,300 | — | — |
| 2023-04-13 | $9.57 | $72.44 | 745,900 | — | — |
| 2023-04-12 | $9.43 | $71.38 | 644,400 | — | — |
| 2023-04-11 | $9.57 | $72.44 | 1,106,400 | — | — |
| 2023-04-10 | $9.51 | $71.99 | 901,700 | — | — |
| 2023-04-06 | $9.34 | $70.70 | 583,100 | — | — |
| 2023-04-05 | $9.11 | $68.96 | 564,700 | — | — |
| 2023-04-04 | $9.09 | $68.81 | 524,700 | — | — |
| 2023-04-03 | $9.25 | $70.02 | 618,400 | — | — |
| 2023-03-31 | $9.20 | $69.64 | 963,100 | — | — |
| 2023-03-30 | $9.11 | $68.96 | 524,000 | — | — |
| 2023-03-29 | $9.08 | $68.74 | 936,200 | — | — |
| 2023-03-28 | $9.10 | $68.89 | 525,900 | — | — |
| 2023-03-27 | $9.09 | $68.81 | 705,400 | — | — |
| 2023-03-24 | $9.01 | $68.21 | 606,100 | — | — |
| 2023-03-23 | $8.99 | $68.05 | 1,113,600 | — | — |
| 2023-03-22 | $8.93 | $67.60 | 828,400 | — | — |
| 2023-03-21 | $9.01 | $68.21 | 989,000 | — | — |
| 2023-03-20 | $8.95 | $67.75 | 963,900 | — | — |
| 2023-03-17 | $8.98 | $67.98 | 3,513,000 | — | — |
| 2023-03-16 | $9.08 | $68.74 | 1,209,900 | — | — |
| 2023-03-15 | $9.40 | $71.16 | 1,639,400 | — | — |
| 2023-03-14 | $9.68 | $73.28 | 1,550,600 | — | — |
| 2023-03-13 | $9.27 | $70.17 | 1,217,700 | — | — |
| 2023-03-10 | $9.58 | $72.52 | 1,311,200 | — | — |
| 2023-03-09 | $9.55 | $72.29 | 1,140,900 | — | — |
| 2023-03-08 | $9.83 | $74.41 | 851,800 | — | — |
| 2023-03-07 | $9.47 | $71.69 | 1,091,800 | — | — |
| 2023-03-06 | $9.68 | $73.28 | 1,045,300 | — | — |
| 2023-03-03 | $10.14 | $76.76 | 1,133,100 | — | — |
| 2023-03-02 | $9.74 | $73.73 | 738,900 | — | — |
| 2023-03-01 | $9.81 | $74.26 | 655,200 | — | — |
| 2023-02-28 | $9.71 | $73.50 | 1,011,600 | — | — |
| 2023-02-27 | $9.81 | $74.26 | 656,800 | — | — |
| 2023-02-24 | $10.04 | $76.00 | 718,100 | — | — |
| 2023-02-23 | $10.14 | $76.76 | 767,700 | — | — |
| 2023-02-22 | $10.06 | $76.15 | 1,462,100 | — | — |
| 2023-02-21 | $10.50 | $79.48 | 1,053,000 | — | — |
| 2023-02-17 | $10.56 | $79.94 | 872,500 | — | — |
| 2023-02-16 | $10.99 | $83.19 | 1,152,700 | — | — |
| 2023-02-15 | $10.82 | $81.91 | 930,200 | — | — |
| 2023-02-14 | $10.89 | $82.44 | 2,614,300 | — | — |
| 2023-02-13 | $11.60 | $87.81 | 1,522,300 | — | — |
| 2023-02-10 | $11.54 | $87.36 | 1,524,200 | — | — |
| 2023-02-09 | $11.40 | $86.30 | 3,629,200 | — | — |
| 2023-02-08 | $10.08 | $76.31 | 1,803,600 | — | — |
| 2023-02-07 | $10.19 | $77.14 | 1,293,300 | — | — |
| 2023-02-06 | $10.11 | $76.53 | 1,145,000 | — | — |
| 2023-02-03 | $10.45 | $79.11 | 1,140,000 | — | — |
| 2023-02-02 | $10.61 | $80.32 | 816,700 | — | — |
| 2023-02-01 | $10.61 | $80.32 | 1,070,600 | — | — |
| 2023-01-31 | $10.64 | $80.54 | 1,282,800 | — | — |
| 2023-01-30 | $10.38 | $78.58 | 723,800 | — | — |
| 2023-01-27 | $10.56 | $79.94 | 460,900 | — | — |
| 2023-01-26 | $10.82 | $81.91 | 982,900 | — | — |
| 2023-01-25 | $11.00 | $83.27 | 1,159,300 | — | — |
| 2023-01-24 | $10.61 | $80.32 | 994,400 | — | — |
| 2023-01-23 | $10.71 | $81.07 | 999,700 | — | — |
| 2023-01-20 | $11.09 | $83.95 | 1,041,800 | — | — |
| 2023-01-19 | $11.00 | $83.27 | 1,190,000 | — | — |
| 2023-01-18 | $11.04 | $83.57 | 833,800 | — | — |
| 2023-01-17 | $11.28 | $85.39 | 614,500 | — | — |
| 2023-01-13 | $11.50 | $87.05 | 527,300 | — | — |
| 2023-01-12 | $11.58 | $87.66 | 781,200 | — | — |
| 2023-01-11 | $11.42 | $86.45 | 864,000 | — | — |
| 2023-01-10 | $11.19 | $84.71 | 720,500 | — | — |
| 2023-01-09 | $11.36 | $85.99 | 968,000 | — | — |
| 2023-01-06 | $11.49 | $86.98 | 614,200 | — | — |
| 2023-01-05 | $11.36 | $85.99 | 848,500 | — | — |
| 2023-01-04 | $11.35 | $85.92 | 757,500 | — | — |
| 2023-01-03 | $11.48 | $86.90 | 808,200 | — | — |