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
- 2008-09-18 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 | $11.92 | $33.34 | 1,253,200 | — | — |
| 2023-12-28 | $11.97 | $33.48 | 2,098,600 | — | — |
| 2023-12-27 | $12.12 | $33.90 | 1,188,200 | — | — |
| 2023-12-26 | $12.22 | $34.18 | 2,678,700 | — | — |
| 2023-12-22 | $11.94 | $33.40 | 1,580,500 | — | — |
| 2023-12-21 | $11.94 | $33.40 | 2,530,200 | — | — |
| 2023-12-20 | $11.74 | $32.84 | 2,691,300 | — | — |
| 2023-12-19 | $11.99 | $33.54 | 4,131,700 | — | — |
| 2023-12-18 | $12.91 | $33.79 | 5,885,900 | — | — |
| 2023-12-15 | $12.80 | $33.51 | 2,652,400 | — | — |
| 2023-12-14 | $12.95 | $33.90 | 3,757,800 | — | — |
| 2023-12-13 | $12.67 | $33.16 | 1,767,000 | — | — |
| 2023-12-12 | $12.35 | $32.33 | 2,394,300 | — | — |
| 2023-12-11 | $12.66 | $33.14 | 2,373,300 | — | — |
| 2023-12-08 | $12.72 | $33.30 | 2,384,800 | — | — |
| 2023-12-07 | $12.37 | $32.38 | 2,362,900 | — | — |
| 2023-12-06 | $12.28 | $32.14 | 2,771,600 | — | — |
| 2023-12-05 | $12.57 | $32.90 | 1,327,400 | — | — |
| 2023-12-04 | $12.64 | $33.09 | 2,036,500 | — | — |
| 2023-12-01 | $12.81 | $33.53 | 2,113,600 | — | — |
| 2023-11-30 | $12.61 | $33.01 | 2,260,400 | — | — |
| 2023-11-29 | $12.71 | $33.27 | 2,352,000 | — | — |
| 2023-11-28 | $12.87 | $33.69 | 1,591,800 | — | — |
| 2023-11-27 | $12.76 | $33.40 | 2,079,900 | — | — |
| 2023-11-24 | $12.75 | $33.37 | 1,962,900 | — | — |
| 2023-11-22 | $12.40 | $32.46 | 2,017,000 | — | — |
| 2023-11-21 | $12.48 | $32.67 | 1,280,800 | — | — |
| 2023-11-20 | $12.47 | $32.64 | 2,839,600 | — | — |
| 2023-11-17 | $12.27 | $32.12 | 3,682,100 | — | — |
| 2023-11-16 | $11.80 | $30.89 | 2,583,400 | — | — |
| 2023-11-15 | $11.92 | $31.20 | 1,875,600 | — | — |
| 2023-11-14 | $12.04 | $31.52 | 1,611,700 | — | — |
| 2023-11-13 | $11.89 | $31.12 | 1,116,800 | — | — |
| 2023-11-10 | $11.72 | $30.68 | 1,025,200 | — | — |
| 2023-11-09 | $11.64 | $30.47 | 2,459,900 | — | — |
| 2023-11-08 | $11.44 | $29.95 | 2,912,000 | — | — |
| 2023-11-07 | $11.70 | $30.63 | 2,461,400 | — | — |
| 2023-11-06 | $12.15 | $31.80 | 1,116,300 | — | — |
| 2023-11-03 | $12.36 | $32.35 | 1,723,100 | — | — |
| 2023-11-02 | $12.46 | $32.62 | 1,424,500 | — | — |
| 2023-11-01 | $12.09 | $31.65 | 2,120,500 | — | — |
| 2023-10-31 | $11.81 | $30.91 | 1,168,400 | — | — |
| 2023-10-30 | $11.85 | $31.02 | 1,307,900 | — | — |
| 2023-10-27 | $11.95 | $31.28 | 1,598,800 | — | — |
| 2023-10-26 | $12.05 | $31.54 | 1,188,900 | — | — |
| 2023-10-25 | $12.16 | $31.83 | 1,498,300 | — | — |
| 2023-10-24 | $12.05 | $31.54 | 1,447,700 | — | — |
| 2023-10-23 | $12.02 | $31.46 | 2,673,600 | — | — |
| 2023-10-20 | $12.25 | $32.07 | 1,551,900 | — | — |
| 2023-10-19 | $12.31 | $32.22 | 1,811,100 | — | — |
| 2023-10-18 | $12.42 | $32.51 | 1,723,200 | — | — |
| 2023-10-17 | $12.47 | $32.64 | 2,023,400 | — | — |
| 2023-10-16 | $12.35 | $32.33 | 2,059,100 | — | — |
| 2023-10-13 | $12.21 | $31.96 | 1,985,300 | — | — |
| 2023-10-12 | $11.90 | $31.15 | 2,554,100 | — | — |
| 2023-10-11 | $11.86 | $31.04 | 2,155,300 | — | — |
| 2023-10-10 | $11.76 | $30.78 | 1,397,200 | — | — |
| 2023-10-09 | $11.50 | $30.10 | 2,466,500 | — | — |
| 2023-10-06 | $10.91 | $28.56 | 2,139,700 | — | — |
| 2023-10-05 | $10.71 | $28.03 | 2,014,300 | — | — |
| 2023-10-04 | $10.85 | $28.40 | 4,224,800 | — | — |
| 2023-10-03 | $11.23 | $29.40 | 2,546,500 | — | — |
| 2023-10-02 | $11.20 | $29.32 | 3,509,300 | — | — |
| 2023-09-29 | $11.58 | $30.31 | 3,885,900 | — | — |
| 2023-09-28 | $11.61 | $30.39 | 2,770,700 | — | — |
| 2023-09-27 | $11.55 | $30.23 | 3,594,900 | — | — |
| 2023-09-26 | $11.37 | $29.76 | 6,267,000 | — | — |
| 2023-09-25 | $12.67 | $31.00 | 4,622,700 | — | — |
| 2023-09-22 | $12.57 | $30.75 | 3,812,100 | — | — |
| 2023-09-21 | $12.55 | $30.70 | 4,339,400 | — | — |
| 2023-09-20 | $12.90 | $31.56 | 4,069,500 | — | — |
| 2023-09-19 | $12.67 | $31.00 | 3,320,200 | — | — |
| 2023-09-18 | $12.49 | $30.56 | 2,888,800 | — | — |
| 2023-09-15 | $12.54 | $30.68 | 3,512,100 | — | — |
| 2023-09-14 | $12.55 | $30.70 | 1,913,300 | — | — |
| 2023-09-13 | $12.21 | $29.87 | 1,916,300 | — | — |
| 2023-09-12 | $12.32 | $30.14 | 1,778,900 | — | — |
| 2023-09-11 | $12.00 | $29.36 | 2,096,500 | — | — |
| 2023-09-08 | $12.03 | $29.43 | 1,418,200 | — | — |
| 2023-09-07 | $11.89 | $29.09 | 1,060,800 | — | — |
| 2023-09-06 | $11.93 | $29.19 | 1,445,700 | — | — |
| 2023-09-05 | $11.85 | $28.99 | 1,663,300 | — | — |
| 2023-09-01 | $11.79 | $28.84 | 1,419,300 | — | — |
| 2023-08-31 | $11.68 | $28.58 | 2,102,100 | — | — |
| 2023-08-30 | $11.96 | $29.26 | 2,466,800 | — | — |
| 2023-08-29 | $11.70 | $28.62 | 1,564,500 | — | — |
| 2023-08-28 | $11.42 | $27.94 | 1,411,200 | — | — |
| 2023-08-25 | $11.21 | $27.43 | 1,348,200 | — | — |
| 2023-08-24 | $11.24 | $27.50 | 803,300 | — | — |
| 2023-08-23 | $11.34 | $27.74 | 1,495,600 | — | — |
| 2023-08-22 | $11.25 | $27.52 | 849,500 | — | — |
| 2023-08-21 | $11.23 | $27.47 | 915,000 | — | — |
| 2023-08-18 | $11.26 | $27.55 | 1,047,300 | — | — |
| 2023-08-17 | $11.18 | $27.35 | 1,129,600 | — | — |
| 2023-08-16 | $11.12 | $27.21 | 1,697,300 | — | — |
| 2023-08-15 | $11.10 | $27.16 | 1,340,900 | — | — |
| 2023-08-14 | $11.25 | $27.52 | 1,561,100 | — | — |
| 2023-08-11 | $11.56 | $28.28 | 1,218,100 | — | — |
| 2023-08-10 | $11.45 | $28.01 | 1,494,100 | — | — |
| 2023-08-09 | $11.26 | $27.55 | 3,091,600 | — | — |
| 2023-08-08 | $11.58 | $28.33 | 1,621,500 | — | — |
| 2023-08-07 | $11.48 | $28.09 | 1,195,000 | — | — |
| 2023-08-04 | $11.42 | $27.94 | 1,537,700 | — | — |
| 2023-08-03 | $11.25 | $27.52 | 1,574,800 | — | — |
| 2023-08-02 | $11.18 | $27.35 | 1,754,500 | — | — |
| 2023-08-01 | $11.45 | $28.01 | 1,204,300 | — | — |
| 2023-07-31 | $11.72 | $28.67 | 1,540,000 | — | — |
| 2023-07-28 | $11.29 | $27.62 | 849,200 | — | — |
| 2023-07-27 | $11.09 | $27.13 | 1,206,500 | — | — |
| 2023-07-26 | $11.30 | $27.65 | 1,103,700 | — | — |
| 2023-07-25 | $11.31 | $27.67 | 1,438,900 | — | — |
| 2023-07-24 | $11.25 | $27.52 | 1,455,500 | — | — |
| 2023-07-21 | $11.08 | $27.11 | 1,306,800 | — | — |
| 2023-07-20 | $11.02 | $26.96 | 819,800 | — | — |
| 2023-07-19 | $10.97 | $26.84 | 1,111,300 | — | — |
| 2023-07-18 | $10.91 | $26.69 | 974,100 | — | — |
| 2023-07-17 | $10.75 | $26.30 | 1,171,300 | — | — |
| 2023-07-14 | $10.65 | $26.06 | 1,378,400 | — | — |
| 2023-07-13 | $10.94 | $26.76 | 1,635,200 | — | — |
| 2023-07-12 | $10.77 | $26.35 | 1,495,100 | — | — |
| 2023-07-11 | $10.59 | $25.91 | 1,116,400 | — | — |
| 2023-07-10 | $10.40 | $25.44 | 1,075,100 | — | — |
| 2023-07-07 | $10.35 | $25.32 | 1,602,600 | — | — |
| 2023-07-06 | $10.09 | $24.69 | 1,986,200 | — | — |
| 2023-07-05 | $10.38 | $25.39 | 1,058,000 | — | — |
| 2023-07-03 | $10.45 | $25.57 | 788,600 | — | — |
| 2023-06-30 | $10.25 | $25.08 | 1,011,800 | — | — |
| 2023-06-29 | $10.30 | $25.20 | 1,659,200 | — | — |
| 2023-06-28 | $10.33 | $25.27 | 988,700 | — | — |
| 2023-06-27 | $10.25 | $25.08 | 1,316,600 | — | — |
| 2023-06-26 | $10.45 | $25.57 | 1,061,700 | — | — |
| 2023-06-23 | $10.26 | $25.10 | 1,309,400 | — | — |
| 2023-06-22 | $10.48 | $25.64 | 1,303,800 | — | — |
| 2023-06-21 | $10.58 | $25.88 | 1,587,100 | — | — |
| 2023-06-20 | $10.32 | $25.25 | 1,232,900 | — | — |
| 2023-06-16 | $10.45 | $25.57 | 1,369,800 | — | — |
| 2023-06-15 | $10.43 | $25.52 | 1,312,300 | — | — |
| 2023-06-14 | $10.26 | $25.10 | 1,151,100 | — | — |
| 2023-06-13 | $10.21 | $24.98 | 1,277,900 | — | — |
| 2023-06-12 | $10.17 | $24.88 | 1,733,200 | — | — |
| 2023-06-09 | $10.40 | $25.44 | 1,104,500 | — | — |
| 2023-06-08 | $10.41 | $25.47 | 1,462,600 | — | — |
| 2023-06-07 | $10.31 | $25.22 | 2,303,700 | — | — |
| 2023-06-06 | $10.08 | $24.66 | 2,317,900 | — | — |
| 2023-06-05 | $9.74 | $23.83 | 1,277,900 | — | — |
| 2023-06-02 | $9.76 | $23.88 | 1,933,600 | — | — |
| 2023-06-01 | $9.43 | $23.07 | 1,595,600 | — | — |
| 2023-05-31 | $9.08 | $22.21 | 1,838,500 | — | — |
| 2023-05-30 | $9.20 | $22.51 | 1,708,600 | — | — |
| 2023-05-26 | $9.34 | $22.85 | 1,804,000 | — | — |
| 2023-05-25 | $9.23 | $22.58 | 1,064,300 | — | — |
| 2023-05-24 | $9.53 | $23.32 | 1,038,700 | — | — |
| 2023-05-23 | $9.50 | $23.24 | 1,635,000 | — | — |
| 2023-05-22 | $9.42 | $23.05 | 1,161,700 | — | — |
| 2023-05-19 | $9.39 | $22.97 | 1,435,500 | — | — |
| 2023-05-18 | $9.32 | $22.80 | 1,407,200 | — | — |
| 2023-05-17 | $9.45 | $23.12 | 1,550,700 | — | — |
| 2023-05-16 | $9.16 | $22.41 | 2,194,100 | — | — |
| 2023-05-15 | $9.23 | $22.58 | 1,623,300 | — | — |
| 2023-05-12 | $9.31 | $22.78 | 1,883,100 | — | — |
| 2023-05-11 | $9.13 | $22.34 | 1,965,900 | — | — |
| 2023-05-10 | $9.11 | $22.29 | 1,680,700 | — | — |
| 2023-05-09 | $9.11 | $22.29 | 2,432,000 | — | — |
| 2023-05-08 | $9.07 | $22.19 | 1,708,200 | — | — |
| 2023-05-05 | $9.20 | $22.51 | 2,467,600 | — | — |
| 2023-05-04 | $8.66 | $21.19 | 2,638,600 | — | — |
| 2023-05-03 | $8.76 | $21.43 | 3,260,700 | — | — |
| 2023-05-02 | $8.80 | $21.53 | 4,600,500 | — | — |
| 2023-05-01 | $9.55 | $23.36 | 1,402,100 | — | — |
| 2023-04-28 | $9.72 | $23.78 | 2,526,600 | — | — |
| 2023-04-27 | $9.32 | $22.80 | 3,624,000 | — | — |
| 2023-04-26 | $9.48 | $23.19 | 5,427,000 | — | — |
| 2023-04-25 | $9.82 | $24.02 | 7,361,200 | — | — |
| 2023-04-24 | $11.61 | $26.38 | 4,887,300 | — | — |
| 2023-04-21 | $11.10 | $25.22 | 1,722,900 | — | — |
| 2023-04-20 | $11.12 | $25.27 | 2,284,700 | — | — |
| 2023-04-19 | $11.23 | $25.52 | 2,133,500 | — | — |
| 2023-04-18 | $11.39 | $25.88 | 1,840,000 | — | — |
| 2023-04-17 | $11.56 | $26.26 | 2,063,700 | — | — |
| 2023-04-14 | $11.64 | $26.45 | 1,485,900 | — | — |
| 2023-04-13 | $11.66 | $26.49 | 1,702,900 | — | — |
| 2023-04-12 | $11.56 | $26.26 | 1,901,400 | — | — |
| 2023-04-11 | $11.50 | $26.13 | 1,598,400 | — | — |
| 2023-04-10 | $11.08 | $25.17 | 1,389,500 | — | — |
| 2023-04-06 | $10.91 | $24.79 | 1,078,800 | — | — |
| 2023-04-05 | $11.14 | $25.31 | 1,216,000 | — | — |
| 2023-04-04 | $11.04 | $25.08 | 2,663,700 | — | — |
| 2023-04-03 | $11.14 | $25.31 | 3,006,500 | — | — |
| 2023-03-31 | $10.56 | $23.99 | 1,740,000 | — | — |
| 2023-03-30 | $10.39 | $23.61 | 1,485,200 | — | — |
| 2023-03-29 | $10.34 | $23.49 | 1,159,800 | — | — |
| 2023-03-28 | $10.27 | $23.33 | 1,401,500 | — | — |
| 2023-03-27 | $9.99 | $22.70 | 2,227,500 | — | — |
| 2023-03-24 | $9.61 | $21.83 | 2,037,500 | — | — |
| 2023-03-23 | $9.67 | $21.97 | 1,971,200 | — | — |
| 2023-03-22 | $10.03 | $22.79 | 1,526,800 | — | — |
| 2023-03-21 | $10.22 | $23.22 | 1,685,800 | — | — |
| 2023-03-20 | $9.84 | $22.36 | 1,947,100 | — | — |
| 2023-03-17 | $9.89 | $22.47 | 2,302,300 | — | — |
| 2023-03-16 | $10.08 | $22.90 | 2,710,200 | — | — |
| 2023-03-15 | $10.01 | $22.74 | 5,343,600 | — | — |
| 2023-03-14 | $10.51 | $23.88 | 2,187,600 | — | — |
| 2023-03-13 | $10.38 | $23.58 | 3,134,200 | — | — |
| 2023-03-10 | $10.87 | $24.70 | 2,846,000 | — | — |
| 2023-03-09 | $11.01 | $25.02 | 2,387,700 | — | — |
| 2023-03-08 | $11.32 | $25.72 | 1,377,300 | — | — |
| 2023-03-07 | $11.26 | $25.58 | 1,945,700 | — | — |
| 2023-03-06 | $11.65 | $26.47 | 2,051,800 | — | — |
| 2023-03-03 | $11.43 | $25.97 | 2,256,000 | — | — |
| 2023-03-02 | $11.16 | $25.36 | 3,190,600 | — | — |
| 2023-03-01 | $11.39 | $25.88 | 6,727,400 | — | — |
| 2023-02-28 | $11.09 | $25.20 | 3,867,000 | — | — |
| 2023-02-27 | $11.29 | $25.65 | 3,258,400 | — | — |
| 2023-02-24 | $10.78 | $24.49 | 2,282,200 | — | — |
| 2023-02-23 | $10.71 | $24.33 | 2,708,000 | — | — |
| 2023-02-22 | $10.34 | $23.49 | 1,330,100 | — | — |
| 2023-02-21 | $10.40 | $23.63 | 1,782,700 | — | — |
| 2023-02-17 | $10.33 | $23.47 | 2,133,400 | — | — |
| 2023-02-16 | $10.67 | $24.24 | 1,777,500 | — | — |
| 2023-02-15 | $10.55 | $23.97 | 1,590,000 | — | — |
| 2023-02-14 | $10.74 | $24.40 | 1,395,300 | — | — |
| 2023-02-13 | $10.87 | $24.70 | 1,487,800 | — | — |
| 2023-02-10 | $10.95 | $24.88 | 2,189,600 | — | — |
| 2023-02-09 | $10.50 | $23.86 | 2,932,200 | — | — |
| 2023-02-08 | $10.87 | $24.70 | 1,919,500 | — | — |
| 2023-02-07 | $10.97 | $24.92 | 2,242,700 | — | — |
| 2023-02-06 | $10.82 | $24.58 | 2,625,600 | — | — |
| 2023-02-03 | $10.72 | $24.36 | 2,053,300 | — | — |
| 2023-02-02 | $10.82 | $24.58 | 2,437,700 | — | — |
| 2023-02-01 | $11.20 | $25.45 | 2,159,500 | — | — |
| 2023-01-31 | $11.39 | $25.88 | 1,330,000 | — | — |
| 2023-01-30 | $11.12 | $25.27 | 1,996,300 | — | — |
| 2023-01-27 | $11.28 | $25.63 | 3,050,400 | — | — |
| 2023-01-26 | $11.96 | $27.17 | 1,177,400 | — | — |
| 2023-01-25 | $11.78 | $26.76 | 1,419,100 | — | — |
| 2023-01-24 | $11.84 | $26.90 | 1,274,400 | — | — |
| 2023-01-23 | $12.05 | $27.38 | 2,067,900 | — | — |
| 2023-01-20 | $12.09 | $27.47 | 1,137,500 | — | — |
| 2023-01-19 | $11.92 | $27.08 | 1,204,700 | — | — |
| 2023-01-18 | $11.96 | $27.17 | 3,434,600 | — | — |
| 2023-01-17 | $11.50 | $26.13 | 1,279,600 | — | — |
| 2023-01-13 | $11.62 | $26.40 | 1,814,600 | — | — |
| 2023-01-12 | $11.55 | $26.24 | 3,795,200 | — | — |
| 2023-01-11 | $11.37 | $25.83 | 1,729,300 | — | — |
| 2023-01-10 | $11.22 | $25.49 | 2,082,100 | — | — |
| 2023-01-09 | $11.12 | $25.27 | 2,304,300 | — | — |
| 2023-01-06 | $10.96 | $24.90 | 3,369,900 | — | — |
| 2023-01-05 | $10.21 | $23.20 | 2,465,900 | — | — |
| 2023-01-04 | $9.82 | $22.31 | 2,790,500 | — | — |
| 2023-01-03 | $9.90 | $22.49 | 3,148,500 | — | — |