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
- 2005-10-13 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 | $9.81 | $41.63 | 1,153,100 | — | — |
| 2023-12-28 | $9.84 | $41.76 | 1,909,200 | — | — |
| 2023-12-27 | $10.01 | $42.48 | 1,303,500 | — | — |
| 2023-12-26 | $10.16 | $43.12 | 1,672,500 | — | — |
| 2023-12-22 | $10.49 | $44.52 | 1,534,400 | — | — |
| 2023-12-21 | $10.32 | $43.80 | 1,343,400 | — | — |
| 2023-12-20 | $10.18 | $43.20 | 2,546,200 | — | — |
| 2023-12-19 | $10.42 | $44.22 | 1,980,000 | — | — |
| 2023-12-18 | $10.25 | $43.50 | 2,525,700 | — | — |
| 2023-12-15 | $10.11 | $42.90 | 5,794,800 | — | — |
| 2023-12-14 | $9.53 | $40.44 | 2,827,200 | — | — |
| 2023-12-13 | $9.58 | $40.65 | 2,808,700 | — | — |
| 2023-12-12 | $9.47 | $40.19 | 2,144,600 | — | — |
| 2023-12-11 | $9.63 | $40.87 | 1,521,600 | — | — |
| 2023-12-08 | $9.79 | $41.55 | 1,575,100 | — | — |
| 2023-12-07 | $9.79 | $41.55 | 1,742,900 | — | — |
| 2023-12-06 | $9.92 | $42.10 | 1,962,500 | — | — |
| 2023-12-05 | $9.91 | $42.06 | 1,858,900 | — | — |
| 2023-12-04 | $10.14 | $43.03 | 1,944,000 | — | — |
| 2023-12-01 | $10.24 | $43.46 | 2,045,600 | — | — |
| 2023-11-30 | $9.96 | $42.27 | 3,867,200 | — | — |
| 2023-11-29 | $9.70 | $41.16 | 3,355,400 | — | — |
| 2023-11-28 | $9.96 | $42.27 | 2,119,500 | — | — |
| 2023-11-27 | $10.20 | $43.29 | 1,310,000 | — | — |
| 2023-11-24 | $10.43 | $44.26 | 993,000 | — | — |
| 2023-11-22 | $10.25 | $43.50 | 1,101,600 | — | — |
| 2023-11-21 | $10.12 | $42.95 | 2,556,800 | — | — |
| 2023-11-20 | $10.21 | $43.33 | 1,378,300 | — | — |
| 2023-11-17 | $10.36 | $43.16 | 1,593,800 | — | — |
| 2023-11-16 | $10.16 | $42.33 | 2,575,100 | — | — |
| 2023-11-15 | $10.33 | $43.03 | 2,579,500 | — | — |
| 2023-11-14 | $10.44 | $43.49 | 2,361,200 | — | — |
| 2023-11-13 | $10.26 | $42.74 | 1,856,900 | — | — |
| 2023-11-10 | $10.11 | $42.12 | 1,470,300 | — | — |
| 2023-11-09 | $10.10 | $42.08 | 2,090,500 | — | — |
| 2023-11-08 | $10.20 | $42.49 | 3,420,400 | — | — |
| 2023-11-07 | $10.49 | $43.70 | 6,714,800 | — | — |
| 2023-11-06 | $11.23 | $46.78 | 2,338,600 | — | — |
| 2023-11-03 | $11.28 | $46.99 | 1,835,900 | — | — |
| 2023-11-02 | $11.26 | $46.91 | 2,694,400 | — | — |
| 2023-11-01 | $11.44 | $47.66 | 1,767,400 | — | — |
| 2023-10-31 | $11.12 | $46.32 | 2,299,500 | — | — |
| 2023-10-30 | $11.07 | $46.12 | 2,951,600 | — | — |
| 2023-10-27 | $11.09 | $46.20 | 4,184,200 | — | — |
| 2023-10-26 | $10.66 | $44.41 | 2,217,100 | — | — |
| 2023-10-25 | $10.73 | $44.70 | 3,448,100 | — | — |
| 2023-10-24 | $10.89 | $45.37 | 5,723,100 | — | — |
| 2023-10-23 | $10.57 | $44.03 | 1,408,600 | — | — |
| 2023-10-20 | $10.48 | $43.66 | 2,052,400 | — | — |
| 2023-10-19 | $10.66 | $44.41 | 4,228,500 | — | — |
| 2023-10-18 | $10.96 | $45.66 | 2,558,000 | — | — |
| 2023-10-17 | $11.08 | $46.16 | 3,791,000 | — | — |
| 2023-10-16 | $10.84 | $45.16 | 2,633,200 | — | — |
| 2023-10-13 | $10.70 | $44.57 | 4,942,300 | — | — |
| 2023-10-12 | $10.37 | $43.20 | 3,846,900 | — | — |
| 2023-10-11 | $10.13 | $42.20 | 5,386,200 | — | — |
| 2023-10-10 | $10.19 | $42.45 | 3,682,800 | — | — |
| 2023-10-09 | $10.08 | $41.99 | 3,684,200 | — | — |
| 2023-10-06 | $9.71 | $40.45 | 1,738,800 | — | — |
| 2023-10-05 | $9.63 | $40.12 | 2,934,300 | — | — |
| 2023-10-04 | $9.51 | $39.62 | 2,465,900 | — | — |
| 2023-10-03 | $9.84 | $40.99 | 3,006,100 | — | — |
| 2023-10-02 | $9.78 | $40.74 | 2,601,900 | — | — |
| 2023-09-29 | $10.30 | $42.91 | 2,847,000 | — | — |
| 2023-09-28 | $10.07 | $41.95 | 3,020,700 | — | — |
| 2023-09-27 | $9.98 | $41.58 | 1,453,900 | — | — |
| 2023-09-26 | $10.01 | $41.70 | 2,652,300 | — | — |
| 2023-09-25 | $10.11 | $42.12 | 2,610,800 | — | — |
| 2023-09-22 | $10.00 | $41.66 | 2,284,700 | — | — |
| 2023-09-21 | $9.94 | $41.41 | 3,417,500 | — | — |
| 2023-09-20 | $9.71 | $40.45 | 2,655,800 | — | — |
| 2023-09-19 | $9.50 | $39.58 | 2,857,800 | — | — |
| 2023-09-18 | $9.45 | $39.37 | 2,585,200 | — | — |
| 2023-09-15 | $9.00 | $37.49 | 2,134,400 | — | — |
| 2023-09-14 | $8.84 | $36.83 | 1,707,000 | — | — |
| 2023-09-13 | $8.73 | $36.37 | 2,686,500 | — | — |
| 2023-09-12 | $8.85 | $36.87 | 2,304,200 | — | — |
| 2023-09-11 | $8.82 | $36.74 | 1,694,900 | — | — |
| 2023-09-08 | $9.04 | $37.66 | 2,216,400 | — | — |
| 2023-09-07 | $8.70 | $36.24 | 2,286,600 | — | — |
| 2023-09-06 | $8.81 | $36.70 | 4,363,500 | — | — |
| 2023-09-05 | $8.86 | $36.91 | 4,047,000 | — | — |
| 2023-09-01 | $9.16 | $38.16 | 2,184,500 | — | — |
| 2023-08-31 | $9.25 | $38.53 | 3,533,300 | — | — |
| 2023-08-30 | $9.32 | $38.83 | 3,027,600 | — | — |
| 2023-08-29 | $9.50 | $39.58 | 1,571,000 | — | — |
| 2023-08-28 | $9.45 | $39.37 | 1,932,300 | — | — |
| 2023-08-25 | $9.57 | $39.87 | 2,325,400 | — | — |
| 2023-08-24 | $9.65 | $40.20 | 2,341,400 | — | — |
| 2023-08-23 | $9.59 | $39.95 | 2,484,200 | — | — |
| 2023-08-22 | $9.70 | $40.41 | 2,578,600 | — | — |
| 2023-08-21 | $10.09 | $40.58 | 2,368,900 | — | — |
| 2023-08-18 | $10.03 | $40.33 | 2,358,400 | — | — |
| 2023-08-17 | $10.02 | $40.29 | 2,290,700 | — | — |
| 2023-08-16 | $9.93 | $39.93 | 5,253,500 | — | — |
| 2023-08-15 | $9.62 | $38.69 | 3,241,300 | — | — |
| 2023-08-14 | $9.64 | $38.77 | 1,688,400 | — | — |
| 2023-08-11 | $9.58 | $38.52 | 1,807,400 | — | — |
| 2023-08-10 | $9.71 | $39.05 | 2,668,100 | — | — |
| 2023-08-09 | $9.74 | $39.17 | 3,736,400 | — | — |
| 2023-08-08 | $9.80 | $39.41 | 2,989,300 | — | — |
| 2023-08-07 | $9.82 | $39.49 | 1,508,100 | — | — |
| 2023-08-04 | $9.85 | $39.61 | 1,609,900 | — | — |
| 2023-08-03 | $9.92 | $39.89 | 2,426,800 | — | — |
| 2023-08-02 | $9.64 | $38.77 | 1,953,000 | — | — |
| 2023-08-01 | $9.78 | $39.33 | 1,192,000 | — | — |
| 2023-07-31 | $9.85 | $39.61 | 2,453,300 | — | — |
| 2023-07-28 | $9.65 | $38.81 | 1,331,600 | — | — |
| 2023-07-27 | $9.32 | $37.48 | 1,427,900 | — | — |
| 2023-07-26 | $9.40 | $37.80 | 1,741,100 | — | — |
| 2023-07-25 | $9.33 | $37.52 | 3,166,500 | — | — |
| 2023-07-24 | $9.03 | $36.31 | 1,683,900 | — | — |
| 2023-07-21 | $8.74 | $35.15 | 1,293,000 | — | — |
| 2023-07-20 | $8.75 | $35.19 | 1,748,800 | — | — |
| 2023-07-19 | $8.83 | $35.51 | 1,363,600 | — | — |
| 2023-07-18 | $8.79 | $35.35 | 1,808,700 | — | — |
| 2023-07-17 | $8.80 | $35.39 | 1,498,100 | — | — |
| 2023-07-14 | $8.65 | $34.78 | 1,974,700 | — | — |
| 2023-07-13 | $8.89 | $35.75 | 2,236,400 | — | — |
| 2023-07-12 | $8.82 | $35.47 | 1,936,700 | — | — |
| 2023-07-11 | $8.88 | $35.71 | 2,420,900 | — | — |
| 2023-07-10 | $8.53 | $34.30 | 1,450,800 | — | — |
| 2023-07-07 | $8.65 | $34.78 | 2,058,500 | — | — |
| 2023-07-06 | $8.44 | $33.94 | 1,815,400 | — | — |
| 2023-07-05 | $8.63 | $34.70 | 2,833,900 | — | — |
| 2023-07-03 | $8.46 | $34.02 | 977,900 | — | — |
| 2023-06-30 | $8.53 | $34.30 | 1,226,300 | — | — |
| 2023-06-29 | $8.38 | $33.70 | 2,447,100 | — | — |
| 2023-06-28 | $8.33 | $33.50 | 4,422,100 | — | — |
| 2023-06-27 | $8.00 | $32.17 | 1,681,000 | — | — |
| 2023-06-26 | $8.07 | $32.45 | 1,770,900 | — | — |
| 2023-06-23 | $8.35 | $33.58 | 2,187,800 | — | — |
| 2023-06-22 | $8.45 | $33.98 | 1,650,900 | — | — |
| 2023-06-21 | $8.68 | $34.91 | 1,842,600 | — | — |
| 2023-06-20 | $8.72 | $35.07 | 2,781,100 | — | — |
| 2023-06-16 | $8.74 | $35.15 | 2,987,500 | — | — |
| 2023-06-15 | $8.86 | $35.63 | 2,959,500 | — | — |
| 2023-06-14 | $8.86 | $35.63 | 3,441,300 | — | — |
| 2023-06-13 | $8.51 | $34.22 | 4,067,800 | — | — |
| 2023-06-12 | $8.28 | $33.30 | 2,214,600 | — | — |
| 2023-06-09 | $8.13 | $32.69 | 2,602,500 | — | — |
| 2023-06-08 | $8.00 | $32.17 | 3,973,200 | — | — |
| 2023-06-07 | $7.85 | $31.57 | 2,282,500 | — | — |
| 2023-06-06 | $7.82 | $31.45 | 2,271,200 | — | — |
| 2023-06-05 | $7.68 | $30.88 | 2,645,400 | — | — |
| 2023-06-02 | $8.11 | $32.61 | 2,301,100 | — | — |
| 2023-06-01 | $8.04 | $32.33 | 3,017,100 | — | — |
| 2023-05-31 | $7.69 | $30.92 | 2,526,100 | — | — |
| 2023-05-30 | $8.02 | $32.25 | 2,655,400 | — | — |
| 2023-05-26 | $8.22 | $33.06 | 3,081,700 | — | — |
| 2023-05-25 | $8.03 | $32.29 | 2,593,900 | — | — |
| 2023-05-24 | $8.00 | $32.17 | 1,347,100 | — | — |
| 2023-05-23 | $8.02 | $32.25 | 1,449,800 | — | — |
| 2023-05-22 | $8.19 | $32.94 | 1,789,400 | — | — |
| 2023-05-19 | $8.15 | $32.77 | 3,154,000 | — | — |
| 2023-05-18 | $7.91 | $31.81 | 3,665,200 | — | — |
| 2023-05-17 | $8.14 | $32.73 | 1,990,200 | — | — |
| 2023-05-16 | $8.24 | $32.21 | 1,859,800 | — | — |
| 2023-05-15 | $8.27 | $32.33 | 2,475,400 | — | — |
| 2023-05-12 | $8.35 | $32.64 | 1,350,600 | — | — |
| 2023-05-11 | $8.56 | $33.46 | 2,492,000 | — | — |
| 2023-05-10 | $8.41 | $32.88 | 5,149,900 | — | — |
| 2023-05-09 | $8.28 | $32.37 | 2,304,100 | — | — |
| 2023-05-08 | $8.19 | $32.02 | 3,531,100 | — | — |
| 2023-05-05 | $8.45 | $33.03 | 3,308,100 | — | — |
| 2023-05-04 | $8.26 | $32.29 | 6,661,500 | — | — |
| 2023-05-03 | $9.03 | $35.30 | 2,070,300 | — | — |
| 2023-05-02 | $9.22 | $36.04 | 1,515,900 | — | — |
| 2023-05-01 | $9.50 | $37.14 | 1,446,200 | — | — |
| 2023-04-28 | $9.49 | $37.10 | 2,506,700 | — | — |
| 2023-04-27 | $9.55 | $37.33 | 2,168,700 | — | — |
| 2023-04-26 | $9.41 | $36.78 | 2,348,200 | — | — |
| 2023-04-25 | $9.80 | $38.31 | 2,846,800 | — | — |
| 2023-04-24 | $10.25 | $40.07 | 3,361,900 | — | — |
| 2023-04-21 | $9.65 | $37.72 | 1,964,500 | — | — |
| 2023-04-20 | $9.79 | $38.27 | 2,468,200 | — | — |
| 2023-04-19 | $10.28 | $40.19 | 1,379,200 | — | — |
| 2023-04-18 | $10.61 | $41.48 | 1,131,200 | — | — |
| 2023-04-17 | $10.48 | $40.97 | 2,110,100 | — | — |
| 2023-04-14 | $10.07 | $39.36 | 1,766,200 | — | — |
| 2023-04-13 | $9.63 | $37.64 | 2,527,500 | — | — |
| 2023-04-12 | $9.54 | $37.29 | 2,271,600 | — | — |
| 2023-04-11 | $9.52 | $37.21 | 1,877,700 | — | — |
| 2023-04-10 | $9.46 | $36.98 | 1,404,000 | — | — |
| 2023-04-06 | $9.43 | $36.86 | 1,054,200 | — | — |
| 2023-04-05 | $9.68 | $37.84 | 1,929,000 | — | — |
| 2023-04-04 | $9.44 | $36.90 | 3,107,500 | — | — |
| 2023-04-03 | $9.60 | $37.53 | 6,603,700 | — | — |
| 2023-03-31 | $10.81 | $42.26 | 3,150,800 | — | — |
| 2023-03-30 | $10.56 | $41.28 | 1,147,000 | — | — |
| 2023-03-29 | $10.74 | $41.98 | 1,172,700 | — | — |
| 2023-03-28 | $10.88 | $42.53 | 1,103,400 | — | — |
| 2023-03-27 | $10.89 | $42.57 | 1,295,300 | — | — |
| 2023-03-24 | $10.71 | $41.87 | 1,659,000 | — | — |
| 2023-03-23 | $10.90 | $42.61 | 2,122,500 | — | — |
| 2023-03-22 | $11.14 | $43.55 | 2,495,300 | — | — |
| 2023-03-21 | $11.29 | $44.13 | 2,425,900 | — | — |
| 2023-03-20 | $10.78 | $42.14 | 2,667,100 | — | — |
| 2023-03-17 | $10.32 | $40.34 | 3,430,700 | — | — |
| 2023-03-16 | $10.56 | $41.28 | 2,600,700 | — | — |
| 2023-03-15 | $10.90 | $42.61 | 2,564,900 | — | — |
| 2023-03-14 | $11.47 | $44.84 | 1,909,100 | — | — |
| 2023-03-13 | $11.20 | $43.78 | 2,204,900 | — | — |
| 2023-03-10 | $11.52 | $45.03 | 1,921,200 | — | — |
| 2023-03-09 | $11.66 | $45.58 | 1,909,200 | — | — |
| 2023-03-08 | $11.79 | $46.09 | 2,440,000 | — | — |
| 2023-03-07 | $11.85 | $46.32 | 997,400 | — | — |
| 2023-03-06 | $11.79 | $46.09 | 1,564,400 | — | — |
| 2023-03-03 | $12.05 | $47.10 | 2,101,600 | — | — |
| 2023-03-02 | $11.64 | $45.50 | 1,680,600 | — | — |
| 2023-03-01 | $11.54 | $45.11 | 1,647,800 | — | — |
| 2023-02-28 | $11.57 | $45.23 | 2,344,300 | — | — |
| 2023-02-27 | $11.52 | $45.03 | 2,253,900 | — | — |
| 2023-02-24 | $11.46 | $44.80 | 3,310,400 | — | — |
| 2023-02-23 | $11.25 | $43.98 | 2,028,600 | — | — |
| 2023-02-22 | $10.83 | $42.34 | 2,350,200 | — | — |
| 2023-02-21 | $10.92 | $42.69 | 2,159,700 | — | — |
| 2023-02-17 | $10.96 | $42.84 | 1,748,600 | — | — |
| 2023-02-16 | $11.08 | $43.31 | 3,338,800 | — | — |
| 2023-02-15 | $11.38 | $43.00 | 3,555,400 | — | — |
| 2023-02-14 | $11.31 | $42.74 | 4,869,900 | — | — |
| 2023-02-13 | $11.18 | $42.24 | 5,619,400 | — | — |
| 2023-02-10 | $10.38 | $39.22 | 3,094,500 | — | — |
| 2023-02-09 | $10.39 | $39.26 | 7,483,200 | — | — |
| 2023-02-08 | $9.12 | $34.46 | 4,042,000 | — | — |
| 2023-02-07 | $9.02 | $34.08 | 3,927,800 | — | — |
| 2023-02-06 | $8.64 | $32.65 | 3,501,600 | — | — |
| 2023-02-03 | $8.47 | $32.00 | 2,374,000 | — | — |
| 2023-02-02 | $8.59 | $32.46 | 2,454,600 | — | — |
| 2023-02-01 | $8.60 | $32.50 | 1,994,200 | — | — |
| 2023-01-31 | $8.57 | $32.38 | 1,719,700 | — | — |
| 2023-01-30 | $8.42 | $31.82 | 1,330,900 | — | — |
| 2023-01-27 | $8.45 | $31.93 | 1,379,000 | — | — |
| 2023-01-26 | $8.21 | $31.02 | 1,159,300 | — | — |
| 2023-01-25 | $8.22 | $31.06 | 1,210,500 | — | — |
| 2023-01-24 | $8.21 | $31.02 | 1,252,800 | — | — |
| 2023-01-23 | $8.26 | $31.21 | 2,558,400 | — | — |
| 2023-01-20 | $8.55 | $32.31 | 1,286,600 | — | — |
| 2023-01-19 | $8.55 | $32.31 | 1,420,300 | — | — |
| 2023-01-18 | $8.64 | $32.65 | 2,074,200 | — | — |
| 2023-01-17 | $8.87 | $33.52 | 3,794,800 | — | — |
| 2023-01-13 | $8.72 | $32.95 | 2,191,700 | — | — |
| 2023-01-12 | $8.68 | $32.80 | 3,417,400 | — | — |
| 2023-01-11 | $8.56 | $32.34 | 4,276,800 | — | — |
| 2023-01-10 | $8.80 | $33.25 | 5,261,300 | — | — |
| 2023-01-09 | $8.30 | $31.36 | 1,699,800 | — | — |
| 2023-01-06 | $8.49 | $32.08 | 1,527,500 | — | — |
| 2023-01-05 | $8.30 | $31.36 | 1,655,700 | — | — |
| 2023-01-04 | $8.25 | $31.17 | 3,204,800 | — | — |
| 2023-01-03 | $8.45 | $31.93 | 3,719,700 | — | — |