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
- 2006-10-25 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 | $14.50 | $25.49 | 2,427,200 | — | — |
| 2023-12-28 | $14.85 | $26.10 | 1,998,400 | — | — |
| 2023-12-27 | $14.89 | $25.84 | 5,100,800 | — | — |
| 2023-12-26 | $15.22 | $26.41 | 2,100,900 | — | — |
| 2023-12-22 | $14.99 | $26.01 | 2,266,300 | — | — |
| 2023-12-21 | $15.10 | $26.21 | 2,617,000 | — | — |
| 2023-12-20 | $15.18 | $26.34 | 3,177,100 | — | — |
| 2023-12-19 | $15.09 | $26.19 | 3,086,200 | — | — |
| 2023-12-18 | $15.00 | $26.03 | 2,025,300 | — | — |
| 2023-12-15 | $15.29 | $26.53 | 4,621,900 | — | — |
| 2023-12-14 | $15.76 | $27.35 | 3,540,800 | — | — |
| 2023-12-13 | $14.77 | $25.63 | 3,758,900 | — | — |
| 2023-12-12 | $13.91 | $24.14 | 2,022,000 | — | — |
| 2023-12-11 | $14.20 | $24.64 | 1,221,600 | — | — |
| 2023-12-08 | $14.31 | $24.83 | 2,284,800 | — | — |
| 2023-12-07 | $14.20 | $24.64 | 1,760,800 | — | — |
| 2023-12-06 | $13.82 | $23.98 | 2,841,400 | — | — |
| 2023-12-05 | $13.53 | $23.48 | 2,085,700 | — | — |
| 2023-12-04 | $13.77 | $23.90 | 2,749,800 | — | — |
| 2023-12-01 | $13.55 | $23.52 | 3,390,100 | — | — |
| 2023-11-30 | $12.22 | $21.21 | 2,689,800 | — | — |
| 2023-11-29 | $12.30 | $21.35 | 3,228,900 | — | — |
| 2023-11-28 | $12.05 | $20.91 | 2,005,700 | — | — |
| 2023-11-27 | $11.35 | $19.70 | 1,381,900 | — | — |
| 2023-11-24 | $11.35 | $19.70 | 536,500 | — | — |
| 2023-11-22 | $11.40 | $19.78 | 1,053,400 | — | — |
| 2023-11-21 | $11.33 | $19.66 | 1,223,100 | — | — |
| 2023-11-20 | $11.83 | $20.53 | 1,292,100 | — | — |
| 2023-11-17 | $11.81 | $20.50 | 1,374,700 | — | — |
| 2023-11-16 | $11.70 | $20.30 | 1,535,100 | — | — |
| 2023-11-15 | $12.29 | $21.33 | 1,692,900 | — | — |
| 2023-11-14 | $12.16 | $21.10 | 2,388,900 | — | — |
| 2023-11-13 | $10.84 | $18.81 | 2,163,000 | — | — |
| 2023-11-10 | $11.30 | $19.61 | 1,424,900 | — | — |
| 2023-11-09 | $11.25 | $19.52 | 2,136,800 | — | — |
| 2023-11-08 | $12.00 | $20.83 | 1,389,300 | — | — |
| 2023-11-07 | $12.07 | $20.95 | 1,628,900 | — | — |
| 2023-11-06 | $12.62 | $21.90 | 1,209,900 | — | — |
| 2023-11-03 | $12.89 | $22.37 | 1,973,700 | — | — |
| 2023-11-02 | $12.26 | $21.28 | 2,243,400 | — | — |
| 2023-11-01 | $11.46 | $19.89 | 3,224,400 | — | — |
| 2023-10-31 | $11.21 | $19.45 | 2,707,200 | — | — |
| 2023-10-30 | $11.26 | $19.54 | 3,518,900 | — | — |
| 2023-10-27 | $11.13 | $19.32 | 1,822,700 | — | — |
| 2023-10-26 | $11.27 | $19.56 | 1,823,600 | — | — |
| 2023-10-25 | $11.01 | $19.11 | 1,954,000 | — | — |
| 2023-10-24 | $11.43 | $19.84 | 1,728,400 | — | — |
| 2023-10-23 | $11.15 | $19.35 | 2,317,600 | — | — |
| 2023-10-20 | $11.39 | $19.77 | 1,738,200 | — | — |
| 2023-10-19 | $11.48 | $19.92 | 2,103,300 | — | — |
| 2023-10-18 | $12.06 | $20.93 | 1,297,800 | — | — |
| 2023-10-17 | $12.51 | $21.71 | 2,108,000 | — | — |
| 2023-10-16 | $12.34 | $21.42 | 1,971,800 | — | — |
| 2023-10-13 | $11.87 | $20.60 | 1,908,700 | — | — |
| 2023-10-12 | $12.00 | $20.83 | 2,062,300 | — | — |
| 2023-10-11 | $12.50 | $21.69 | 1,911,100 | — | — |
| 2023-10-10 | $12.14 | $21.07 | 2,474,100 | — | — |
| 2023-10-09 | $12.01 | $20.84 | 1,858,100 | — | — |
| 2023-10-06 | $11.91 | $20.67 | 2,820,800 | — | — |
| 2023-10-05 | $12.19 | $21.16 | 2,407,700 | — | — |
| 2023-10-04 | $12.00 | $20.83 | 2,738,100 | — | — |
| 2023-10-03 | $11.71 | $20.32 | 3,582,600 | — | — |
| 2023-10-02 | $12.35 | $21.43 | 2,324,300 | — | — |
| 2023-09-29 | $12.76 | $22.14 | 2,195,800 | — | — |
| 2023-09-28 | $12.62 | $21.90 | 2,452,800 | — | — |
| 2023-09-27 | $12.45 | $21.28 | 2,184,300 | — | — |
| 2023-09-26 | $12.47 | $21.31 | 2,469,900 | — | — |
| 2023-09-25 | $12.76 | $21.81 | 3,604,200 | — | — |
| 2023-09-22 | $12.62 | $21.57 | 2,982,100 | — | — |
| 2023-09-21 | $12.57 | $21.48 | 4,126,900 | — | — |
| 2023-09-20 | $13.52 | $23.11 | 2,436,600 | — | — |
| 2023-09-19 | $13.50 | $23.07 | 2,236,300 | — | — |
| 2023-09-18 | $13.40 | $22.90 | 2,230,400 | — | — |
| 2023-09-15 | $13.50 | $23.07 | 6,535,500 | — | — |
| 2023-09-14 | $13.37 | $22.85 | 1,974,900 | — | — |
| 2023-09-13 | $12.94 | $22.11 | 2,567,000 | — | — |
| 2023-09-12 | $13.42 | $22.93 | 1,474,600 | — | — |
| 2023-09-11 | $13.55 | $23.16 | 1,600,400 | — | — |
| 2023-09-08 | $13.74 | $23.48 | 1,602,900 | — | — |
| 2023-09-07 | $13.86 | $23.69 | 1,089,200 | — | — |
| 2023-09-06 | $13.84 | $23.65 | 1,302,500 | — | — |
| 2023-09-05 | $13.80 | $23.58 | 1,690,300 | — | — |
| 2023-09-01 | $14.03 | $23.98 | 3,449,800 | — | — |
| 2023-08-31 | $13.67 | $23.36 | 1,817,100 | — | — |
| 2023-08-30 | $13.81 | $23.60 | 1,599,800 | — | — |
| 2023-08-29 | $13.80 | $23.58 | 1,620,500 | — | — |
| 2023-08-28 | $13.59 | $23.22 | 1,896,000 | — | — |
| 2023-08-25 | $13.32 | $22.76 | 1,016,200 | — | — |
| 2023-08-24 | $13.46 | $23.00 | 1,393,000 | — | — |
| 2023-08-23 | $13.53 | $23.12 | 1,873,300 | — | — |
| 2023-08-22 | $12.95 | $22.13 | 1,925,300 | — | — |
| 2023-08-21 | $12.78 | $21.84 | 1,728,200 | — | — |
| 2023-08-18 | $12.95 | $22.13 | 1,659,300 | — | — |
| 2023-08-17 | $12.88 | $22.01 | 1,759,600 | — | — |
| 2023-08-16 | $12.87 | $21.99 | 1,707,500 | — | — |
| 2023-08-15 | $12.86 | $21.98 | 1,479,800 | — | — |
| 2023-08-14 | $13.35 | $22.81 | 1,719,200 | — | — |
| 2023-08-11 | $13.70 | $23.41 | 1,192,200 | — | — |
| 2023-08-10 | $13.65 | $23.33 | 2,265,500 | — | — |
| 2023-08-09 | $13.75 | $23.50 | 2,315,000 | — | — |
| 2023-08-08 | $14.29 | $24.42 | 2,221,700 | — | — |
| 2023-08-07 | $14.63 | $25.00 | 1,907,400 | — | — |
| 2023-08-04 | $14.22 | $24.30 | 2,743,800 | — | — |
| 2023-08-03 | $14.23 | $24.32 | 3,424,700 | — | — |
| 2023-08-02 | $14.23 | $24.32 | 4,238,700 | — | — |
| 2023-08-01 | $14.45 | $24.69 | 2,349,500 | — | — |
| 2023-07-31 | $14.70 | $25.12 | 1,940,500 | — | — |
| 2023-07-28 | $14.39 | $24.59 | 1,748,600 | — | — |
| 2023-07-27 | $13.96 | $23.86 | 3,411,300 | — | — |
| 2023-07-26 | $14.01 | $23.94 | 1,681,100 | — | — |
| 2023-07-25 | $13.56 | $23.17 | 1,417,000 | — | — |
| 2023-07-24 | $13.77 | $23.53 | 1,266,300 | — | — |
| 2023-07-21 | $13.68 | $23.38 | 1,397,200 | — | — |
| 2023-07-20 | $13.65 | $23.33 | 2,684,200 | — | — |
| 2023-07-19 | $14.12 | $24.13 | 2,470,100 | — | — |
| 2023-07-18 | $13.76 | $23.52 | 2,399,600 | — | — |
| 2023-07-17 | $13.48 | $23.04 | 2,476,000 | — | — |
| 2023-07-14 | $13.54 | $23.14 | 3,432,400 | — | — |
| 2023-07-13 | $13.97 | $23.87 | 2,335,200 | — | — |
| 2023-07-12 | $13.65 | $23.33 | 2,721,500 | — | — |
| 2023-07-11 | $13.94 | $23.82 | 2,102,400 | — | — |
| 2023-07-10 | $13.55 | $23.16 | 2,640,500 | — | — |
| 2023-07-07 | $13.59 | $23.22 | 5,560,900 | — | — |
| 2023-07-06 | $12.87 | $21.99 | 2,840,000 | — | — |
| 2023-07-05 | $13.01 | $22.23 | 2,184,200 | — | — |
| 2023-07-03 | $13.13 | $22.44 | 1,274,700 | — | — |
| 2023-06-30 | $12.57 | $21.48 | 2,564,900 | — | — |
| 2023-06-29 | $12.63 | $21.58 | 2,199,400 | — | — |
| 2023-06-28 | $12.37 | $20.82 | 2,835,500 | — | — |
| 2023-06-27 | $12.74 | $21.44 | 2,798,200 | — | — |
| 2023-06-26 | $12.40 | $20.87 | 4,589,200 | — | — |
| 2023-06-23 | $11.38 | $19.15 | 22,423,200 | — | — |
| 2023-06-22 | $12.04 | $20.26 | 3,568,400 | — | — |
| 2023-06-21 | $12.56 | $21.13 | 3,301,700 | — | — |
| 2023-06-20 | $12.62 | $21.24 | 3,194,700 | — | — |
| 2023-06-16 | $12.76 | $21.47 | 36,918,300 | — | — |
| 2023-06-15 | $12.78 | $21.51 | 2,186,700 | — | — |
| 2023-06-14 | $12.50 | $21.03 | 4,102,600 | — | — |
| 2023-06-13 | $12.64 | $21.27 | 2,680,800 | — | — |
| 2023-06-12 | $12.64 | $21.27 | 2,172,600 | — | — |
| 2023-06-09 | $12.58 | $21.17 | 1,818,100 | — | — |
| 2023-06-08 | $12.56 | $21.13 | 1,759,300 | — | — |
| 2023-06-07 | $12.82 | $21.57 | 4,373,500 | — | — |
| 2023-06-06 | $12.07 | $20.31 | 3,505,800 | — | — |
| 2023-06-05 | $11.73 | $19.74 | 2,321,600 | — | — |
| 2023-06-02 | $11.92 | $20.06 | 2,371,400 | — | — |
| 2023-06-01 | $11.30 | $19.01 | 2,591,100 | — | — |
| 2023-05-31 | $11.60 | $19.52 | 3,484,800 | — | — |
| 2023-05-30 | $11.71 | $19.70 | 2,085,200 | — | — |
| 2023-05-26 | $11.34 | $19.08 | 2,625,000 | — | — |
| 2023-05-25 | $11.17 | $18.80 | 3,400,800 | — | — |
| 2023-05-24 | $11.30 | $19.01 | 2,738,400 | — | — |
| 2023-05-23 | $11.80 | $19.86 | 4,185,100 | — | — |
| 2023-05-22 | $11.72 | $19.72 | 3,701,000 | — | — |
| 2023-05-19 | $11.21 | $18.86 | 3,054,300 | — | — |
| 2023-05-18 | $11.02 | $18.54 | 2,955,100 | — | — |
| 2023-05-17 | $10.70 | $18.00 | 3,071,900 | — | — |
| 2023-05-16 | $10.27 | $17.28 | 4,573,000 | — | — |
| 2023-05-15 | $10.76 | $18.11 | 2,847,800 | — | — |
| 2023-05-12 | $10.86 | $18.27 | 2,511,200 | — | — |
| 2023-05-11 | $11.22 | $18.88 | 3,038,600 | — | — |
| 2023-05-10 | $11.50 | $19.35 | 2,140,300 | — | — |
| 2023-05-09 | $11.52 | $19.38 | 3,362,200 | — | — |
| 2023-05-08 | $11.53 | $19.40 | 3,464,000 | — | — |
| 2023-05-05 | $12.09 | $20.34 | 2,977,700 | — | — |
| 2023-05-04 | $11.51 | $19.37 | 4,289,600 | — | — |
| 2023-05-03 | $11.50 | $19.35 | 5,021,000 | — | — |
| 2023-05-02 | $12.17 | $20.48 | 3,452,800 | — | — |
| 2023-05-01 | $12.63 | $21.25 | 2,222,900 | — | — |
| 2023-04-28 | $12.88 | $21.67 | 2,096,800 | — | — |
| 2023-04-27 | $12.71 | $21.39 | 2,566,800 | — | — |
| 2023-04-26 | $12.40 | $20.87 | 1,791,600 | — | — |
| 2023-04-25 | $12.34 | $20.76 | 3,105,400 | — | — |
| 2023-04-24 | $12.61 | $21.22 | 1,400,200 | — | — |
| 2023-04-21 | $12.58 | $21.17 | 2,618,700 | — | — |
| 2023-04-20 | $12.53 | $21.08 | 1,926,100 | — | — |
| 2023-04-19 | $12.94 | $21.77 | 2,436,300 | — | — |
| 2023-04-18 | $12.33 | $20.75 | 2,403,500 | — | — |
| 2023-04-17 | $12.71 | $21.39 | 1,975,200 | — | — |
| 2023-04-14 | $12.35 | $20.78 | 3,675,600 | — | — |
| 2023-04-13 | $12.29 | $20.68 | 2,013,900 | — | — |
| 2023-04-12 | $12.26 | $20.63 | 2,790,900 | — | — |
| 2023-04-11 | $13.04 | $21.94 | 3,420,600 | — | — |
| 2023-04-10 | $12.62 | $21.24 | 4,345,400 | — | — |
| 2023-04-06 | $12.86 | $21.64 | 4,142,700 | — | — |
| 2023-04-05 | $12.49 | $21.02 | 4,175,400 | — | — |
| 2023-04-04 | $12.26 | $20.63 | 3,205,800 | — | — |
| 2023-04-03 | $12.25 | $20.61 | 2,586,100 | — | — |
| 2023-03-31 | $12.33 | $20.75 | 2,643,300 | — | — |
| 2023-03-30 | $12.01 | $20.21 | 3,815,600 | — | — |
| 2023-03-29 | $12.26 | $20.31 | 3,773,400 | — | — |
| 2023-03-28 | $11.77 | $19.50 | 3,539,200 | — | — |
| 2023-03-27 | $11.52 | $19.08 | 3,815,100 | — | — |
| 2023-03-24 | $11.39 | $18.87 | 5,018,900 | — | — |
| 2023-03-23 | $10.84 | $17.96 | 5,560,700 | — | — |
| 2023-03-22 | $11.50 | $19.05 | 3,930,800 | — | — |
| 2023-03-21 | $12.09 | $20.03 | 3,872,800 | — | — |
| 2023-03-20 | $11.59 | $19.20 | 3,257,500 | — | — |
| 2023-03-17 | $11.39 | $18.87 | 7,262,100 | — | — |
| 2023-03-16 | $11.88 | $19.68 | 3,520,300 | — | — |
| 2023-03-15 | $12.36 | $20.48 | 4,665,200 | — | — |
| 2023-03-14 | $12.21 | $20.23 | 5,004,100 | — | — |
| 2023-03-13 | $12.73 | $21.09 | 3,369,600 | — | — |
| 2023-03-10 | $12.61 | $20.89 | 3,908,600 | — | — |
| 2023-03-09 | $13.34 | $22.10 | 2,591,500 | — | — |
| 2023-03-08 | $13.92 | $23.06 | 1,432,200 | — | — |
| 2023-03-07 | $13.80 | $22.86 | 2,266,300 | — | — |
| 2023-03-06 | $14.32 | $23.72 | 1,529,900 | — | — |
| 2023-03-03 | $14.28 | $23.66 | 2,338,800 | — | — |
| 2023-03-02 | $14.28 | $23.66 | 2,392,000 | — | — |
| 2023-03-01 | $14.16 | $23.46 | 1,634,700 | — | — |
| 2023-02-28 | $14.13 | $23.41 | 4,655,200 | — | — |
| 2023-02-27 | $14.22 | $23.56 | 2,000,200 | — | — |
| 2023-02-24 | $14.43 | $23.91 | 1,566,500 | — | — |
| 2023-02-23 | $14.73 | $24.40 | 838,300 | — | — |
| 2023-02-22 | $14.71 | $24.37 | 1,463,100 | — | — |
| 2023-02-21 | $14.93 | $24.73 | 1,755,200 | — | — |
| 2023-02-17 | $15.42 | $25.55 | 1,083,100 | — | — |
| 2023-02-16 | $15.67 | $25.96 | 1,610,300 | — | — |
| 2023-02-15 | $16.10 | $26.67 | 1,920,700 | — | — |
| 2023-02-14 | $16.00 | $26.51 | 2,146,800 | — | — |
| 2023-02-13 | $16.18 | $26.80 | 1,093,300 | — | — |
| 2023-02-10 | $16.15 | $26.75 | 1,743,100 | — | — |
| 2023-02-09 | $16.08 | $26.64 | 2,117,200 | — | — |
| 2023-02-08 | $16.52 | $27.37 | 3,167,100 | — | — |
| 2023-02-07 | $16.50 | $27.33 | 3,295,600 | — | — |
| 2023-02-06 | $16.52 | $27.37 | 1,832,500 | — | — |
| 2023-02-03 | $16.98 | $28.13 | 1,697,600 | — | — |
| 2023-02-02 | $17.70 | $29.32 | 2,336,200 | — | — |
| 2023-02-01 | $17.03 | $28.21 | 2,975,700 | — | — |
| 2023-01-31 | $16.75 | $27.75 | 1,951,700 | — | — |
| 2023-01-30 | $16.01 | $26.52 | 1,661,300 | — | — |
| 2023-01-27 | $16.45 | $27.25 | 1,690,600 | — | — |
| 2023-01-26 | $15.47 | $25.63 | 1,397,700 | — | — |
| 2023-01-25 | $15.32 | $25.38 | 1,148,700 | — | — |
| 2023-01-24 | $15.10 | $25.02 | 936,200 | — | — |
| 2023-01-23 | $15.40 | $25.51 | 1,055,200 | — | — |
| 2023-01-20 | $15.37 | $25.46 | 1,625,900 | — | — |
| 2023-01-19 | $15.32 | $25.38 | 1,886,900 | — | — |
| 2023-01-18 | $15.53 | $25.73 | 1,357,100 | — | — |
| 2023-01-17 | $15.81 | $26.19 | 1,001,000 | — | — |
| 2023-01-13 | $15.77 | $26.13 | 2,330,900 | — | — |
| 2023-01-12 | $16.13 | $26.72 | 2,211,200 | — | — |
| 2023-01-11 | $15.61 | $25.86 | 1,565,300 | — | — |
| 2023-01-10 | $15.19 | $25.16 | 1,753,700 | — | — |
| 2023-01-09 | $14.84 | $24.58 | 2,210,200 | — | — |
| 2023-01-06 | $15.36 | $25.45 | 1,419,000 | — | — |
| 2023-01-05 | $14.90 | $24.68 | 1,622,700 | — | — |
| 2023-01-04 | $15.58 | $25.81 | 1,253,300 | — | — |
| 2023-01-03 | $15.22 | $25.21 | 2,531,700 | — | — |