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
- 2014-10-08 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 | $9.50 | $36.21 | 579,600 | — | — |
| 2023-12-28 | $9.57 | $36.47 | 669,100 | — | — |
| 2023-12-27 | $9.43 | $35.94 | 647,900 | — | — |
| 2023-12-26 | $9.37 | $35.71 | 634,500 | — | — |
| 2023-12-22 | $9.32 | $35.52 | 780,200 | — | — |
| 2023-12-21 | $9.30 | $35.44 | 507,300 | — | — |
| 2023-12-20 | $9.25 | $35.25 | 655,300 | — | — |
| 2023-12-19 | $9.32 | $35.52 | 791,400 | — | — |
| 2023-12-18 | $9.41 | $35.86 | 619,600 | — | — |
| 2023-12-15 | $9.45 | $36.02 | 536,600 | — | — |
| 2023-12-14 | $9.45 | $36.02 | 1,008,400 | — | — |
| 2023-12-13 | $9.52 | $36.28 | 823,500 | — | — |
| 2023-12-12 | $9.43 | $35.94 | 903,500 | — | — |
| 2023-12-11 | $9.33 | $35.56 | 1,089,400 | — | — |
| 2023-12-08 | $9.53 | $36.32 | 661,100 | — | — |
| 2023-12-07 | $9.71 | $36.40 | 843,600 | — | — |
| 2023-12-06 | $9.61 | $36.02 | 714,400 | — | — |
| 2023-12-05 | $9.65 | $36.17 | 939,400 | — | — |
| 2023-12-04 | $9.57 | $35.87 | 988,400 | — | — |
| 2023-12-01 | $9.51 | $35.65 | 1,016,000 | — | — |
| 2023-11-30 | $9.42 | $35.31 | 492,000 | — | — |
| 2023-11-29 | $9.42 | $35.31 | 950,400 | — | — |
| 2023-11-28 | $9.40 | $35.24 | 336,600 | — | — |
| 2023-11-27 | $9.42 | $35.31 | 640,100 | — | — |
| 2023-11-24 | $9.49 | $35.57 | 147,300 | — | — |
| 2023-11-22 | $9.44 | $35.39 | 365,100 | — | — |
| 2023-11-21 | $9.50 | $35.61 | 280,200 | — | — |
| 2023-11-20 | $9.51 | $35.65 | 376,700 | — | — |
| 2023-11-17 | $9.49 | $35.57 | 441,400 | — | — |
| 2023-11-16 | $9.60 | $35.99 | 308,700 | — | — |
| 2023-11-15 | $9.60 | $35.99 | 596,800 | — | — |
| 2023-11-14 | $9.57 | $35.87 | 644,400 | — | — |
| 2023-11-13 | $9.45 | $35.42 | 427,100 | — | — |
| 2023-11-10 | $9.44 | $35.39 | 716,500 | — | — |
| 2023-11-09 | $9.57 | $35.27 | 609,800 | — | — |
| 2023-11-08 | $9.70 | $35.75 | 234,900 | — | — |
| 2023-11-07 | $9.70 | $35.75 | 401,000 | — | — |
| 2023-11-06 | $9.74 | $35.90 | 484,700 | — | — |
| 2023-11-03 | $9.90 | $36.49 | 1,095,500 | — | — |
| 2023-11-02 | $9.74 | $35.90 | 507,200 | — | — |
| 2023-11-01 | $9.70 | $35.75 | 849,900 | — | — |
| 2023-10-31 | $9.36 | $34.50 | 510,300 | — | — |
| 2023-10-30 | $8.93 | $32.91 | 417,300 | — | — |
| 2023-10-27 | $8.73 | $32.18 | 515,200 | — | — |
| 2023-10-26 | $8.70 | $32.07 | 591,200 | — | — |
| 2023-10-25 | $8.92 | $32.88 | 694,300 | — | — |
| 2023-10-24 | $9.17 | $33.80 | 399,700 | — | — |
| 2023-10-23 | $9.22 | $33.98 | 538,100 | — | — |
| 2023-10-20 | $9.28 | $34.20 | 507,200 | — | — |
| 2023-10-19 | $9.32 | $34.35 | 523,500 | — | — |
| 2023-10-18 | $9.36 | $34.50 | 528,000 | — | — |
| 2023-10-17 | $9.50 | $35.02 | 1,814,700 | — | — |
| 2023-10-16 | $9.67 | $35.64 | 525,600 | — | — |
| 2023-10-13 | $9.79 | $36.08 | 401,700 | — | — |
| 2023-10-12 | $9.88 | $36.42 | 475,400 | — | — |
| 2023-10-11 | $9.93 | $36.60 | 279,800 | — | — |
| 2023-10-10 | $9.91 | $36.53 | 350,600 | — | — |
| 2023-10-09 | $10.02 | $36.34 | 433,500 | — | — |
| 2023-10-06 | $10.02 | $36.34 | 1,223,300 | — | — |
| 2023-10-05 | $10.00 | $36.27 | 317,200 | — | — |
| 2023-10-04 | $10.05 | $36.45 | 865,500 | — | — |
| 2023-10-03 | $10.03 | $36.38 | 523,800 | — | — |
| 2023-10-02 | $10.14 | $36.78 | 577,400 | — | — |
| 2023-09-29 | $10.15 | $36.81 | 338,800 | — | — |
| 2023-09-28 | $10.14 | $36.78 | 494,400 | — | — |
| 2023-09-27 | $10.04 | $36.41 | 354,500 | — | — |
| 2023-09-26 | $9.98 | $36.20 | 336,500 | — | — |
| 2023-09-25 | $10.02 | $36.34 | 379,600 | — | — |
| 2023-09-22 | $10.05 | $36.45 | 601,700 | — | — |
| 2023-09-21 | $10.06 | $36.49 | 479,700 | — | — |
| 2023-09-20 | $10.14 | $36.78 | 466,900 | — | — |
| 2023-09-19 | $10.19 | $36.96 | 778,600 | — | — |
| 2023-09-18 | $10.20 | $36.99 | 642,400 | — | — |
| 2023-09-15 | $10.10 | $36.63 | 377,600 | — | — |
| 2023-09-14 | $10.24 | $37.14 | 214,900 | — | — |
| 2023-09-13 | $10.14 | $36.78 | 441,500 | — | — |
| 2023-09-12 | $10.13 | $36.74 | 294,100 | — | — |
| 2023-09-11 | $10.13 | $36.74 | 489,000 | — | — |
| 2023-09-08 | $10.20 | $36.99 | 437,000 | — | — |
| 2023-09-07 | $10.38 | $37.07 | 438,600 | — | — |
| 2023-09-06 | $10.39 | $37.10 | 943,100 | — | — |
| 2023-09-05 | $10.41 | $37.17 | 598,500 | — | — |
| 2023-09-01 | $10.37 | $37.03 | 386,200 | — | — |
| 2023-08-31 | $10.38 | $37.07 | 568,300 | — | — |
| 2023-08-30 | $10.43 | $37.25 | 578,700 | — | — |
| 2023-08-29 | $10.38 | $37.07 | 374,300 | — | — |
| 2023-08-28 | $10.28 | $36.71 | 503,400 | — | — |
| 2023-08-25 | $10.20 | $36.42 | 237,100 | — | — |
| 2023-08-24 | $10.19 | $36.39 | 296,200 | — | — |
| 2023-08-23 | $10.22 | $36.50 | 223,200 | — | — |
| 2023-08-22 | $10.20 | $36.42 | 160,000 | — | — |
| 2023-08-21 | $10.21 | $36.46 | 357,800 | — | — |
| 2023-08-18 | $10.24 | $36.57 | 338,900 | — | — |
| 2023-08-17 | $10.27 | $36.67 | 612,200 | — | — |
| 2023-08-16 | $10.32 | $36.85 | 549,000 | — | — |
| 2023-08-15 | $10.48 | $37.42 | 430,900 | — | — |
| 2023-08-14 | $10.48 | $37.42 | 593,900 | — | — |
| 2023-08-11 | $10.36 | $37.00 | 407,500 | — | — |
| 2023-08-10 | $10.39 | $37.10 | 524,500 | — | — |
| 2023-08-09 | $10.53 | $37.03 | 610,000 | — | — |
| 2023-08-08 | $10.47 | $36.82 | 424,700 | — | — |
| 2023-08-07 | $10.44 | $36.72 | 493,900 | — | — |
| 2023-08-04 | $10.29 | $36.19 | 1,228,100 | — | — |
| 2023-08-03 | $10.30 | $36.22 | 979,100 | — | — |
| 2023-08-02 | $10.33 | $36.33 | 426,600 | — | — |
| 2023-08-01 | $10.36 | $36.43 | 302,900 | — | — |
| 2023-07-31 | $10.36 | $36.43 | 380,600 | — | — |
| 2023-07-28 | $10.32 | $36.29 | 521,500 | — | — |
| 2023-07-27 | $10.26 | $36.08 | 218,500 | — | — |
| 2023-07-26 | $10.23 | $35.98 | 355,200 | — | — |
| 2023-07-25 | $10.23 | $35.98 | 547,900 | — | — |
| 2023-07-24 | $10.17 | $35.77 | 601,000 | — | — |
| 2023-07-21 | $10.30 | $36.22 | 2,481,200 | — | — |
| 2023-07-20 | $10.43 | $36.68 | 365,900 | — | — |
| 2023-07-19 | $10.40 | $36.57 | 431,600 | — | — |
| 2023-07-18 | $10.44 | $36.72 | 653,800 | — | — |
| 2023-07-17 | $10.31 | $36.26 | 616,700 | — | — |
| 2023-07-14 | $10.38 | $36.50 | 364,400 | — | — |
| 2023-07-13 | $10.22 | $35.94 | 302,300 | — | — |
| 2023-07-12 | $10.15 | $35.70 | 792,800 | — | — |
| 2023-07-11 | $10.12 | $35.59 | 262,700 | — | — |
| 2023-07-10 | $10.14 | $35.66 | 451,600 | — | — |
| 2023-07-07 | $10.25 | $35.48 | 1,034,800 | — | — |
| 2023-07-06 | $10.26 | $35.52 | 598,300 | — | — |
| 2023-07-05 | $10.30 | $35.66 | 801,700 | — | — |
| 2023-07-03 | $10.18 | $35.24 | 325,600 | — | — |
| 2023-06-30 | $10.16 | $35.17 | 404,000 | — | — |
| 2023-06-29 | $10.14 | $35.10 | 687,700 | — | — |
| 2023-06-28 | $10.40 | $36.00 | 327,500 | — | — |
| 2023-06-27 | $10.33 | $35.76 | 372,300 | — | — |
| 2023-06-26 | $10.22 | $35.38 | 273,900 | — | — |
| 2023-06-23 | $10.19 | $35.28 | 410,900 | — | — |
| 2023-06-22 | $10.19 | $35.28 | 256,800 | — | — |
| 2023-06-21 | $10.20 | $35.31 | 280,200 | — | — |
| 2023-06-20 | $10.25 | $35.48 | 368,700 | — | — |
| 2023-06-16 | $10.29 | $35.62 | 285,000 | — | — |
| 2023-06-15 | $10.31 | $35.69 | 212,800 | — | — |
| 2023-06-14 | $10.29 | $35.62 | 288,500 | — | — |
| 2023-06-13 | $10.41 | $36.04 | 570,900 | — | — |
| 2023-06-12 | $10.66 | $36.90 | 337,900 | — | — |
| 2023-06-09 | $10.66 | $36.90 | 424,300 | — | — |
| 2023-06-08 | $10.87 | $37.08 | 576,200 | — | — |
| 2023-06-07 | $10.84 | $36.97 | 561,500 | — | — |
| 2023-06-06 | $10.55 | $35.99 | 659,000 | — | — |
| 2023-06-05 | $10.17 | $34.69 | 845,600 | — | — |
| 2023-06-02 | $10.21 | $34.83 | 508,300 | — | — |
| 2023-06-01 | $10.17 | $34.69 | 469,500 | — | — |
| 2023-05-31 | $10.12 | $34.52 | 614,400 | — | — |
| 2023-05-30 | $10.25 | $34.96 | 511,100 | — | — |
| 2023-05-26 | $10.26 | $35.00 | 400,500 | — | — |
| 2023-05-25 | $10.26 | $35.00 | 427,200 | — | — |
| 2023-05-24 | $10.46 | $35.68 | 363,600 | — | — |
| 2023-05-23 | $10.71 | $36.53 | 385,700 | — | — |
| 2023-05-22 | $10.78 | $36.77 | 637,400 | — | — |
| 2023-05-19 | $10.84 | $36.97 | 397,300 | — | — |
| 2023-05-18 | $10.97 | $37.42 | 387,100 | — | — |
| 2023-05-17 | $11.06 | $37.72 | 347,600 | — | — |
| 2023-05-16 | $11.10 | $37.86 | 681,300 | — | — |
| 2023-05-15 | $11.30 | $38.54 | 431,900 | — | — |
| 2023-05-12 | $11.34 | $38.68 | 208,500 | — | — |
| 2023-05-11 | $11.25 | $38.37 | 287,600 | — | — |
| 2023-05-10 | $11.43 | $38.99 | 231,700 | — | — |
| 2023-05-09 | $11.56 | $38.88 | 432,200 | — | — |
| 2023-05-08 | $11.68 | $39.29 | 599,900 | — | — |
| 2023-05-05 | $11.50 | $38.68 | 227,200 | — | — |
| 2023-05-04 | $11.38 | $38.28 | 198,900 | — | — |
| 2023-05-03 | $11.43 | $38.45 | 253,700 | — | — |
| 2023-05-02 | $11.40 | $38.35 | 349,100 | — | — |
| 2023-05-01 | $11.26 | $37.88 | 300,500 | — | — |
| 2023-04-28 | $11.40 | $38.35 | 246,400 | — | — |
| 2023-04-27 | $11.32 | $38.08 | 209,800 | — | — |
| 2023-04-26 | $11.18 | $37.61 | 161,500 | — | — |
| 2023-04-25 | $11.18 | $37.61 | 295,200 | — | — |
| 2023-04-24 | $11.37 | $38.25 | 121,500 | — | — |
| 2023-04-21 | $11.35 | $38.18 | 150,500 | — | — |
| 2023-04-20 | $11.27 | $37.91 | 120,800 | — | — |
| 2023-04-19 | $11.31 | $38.04 | 222,600 | — | — |
| 2023-04-18 | $11.20 | $37.67 | 192,500 | — | — |
| 2023-04-17 | $11.17 | $37.57 | 213,300 | — | — |
| 2023-04-14 | $11.17 | $37.57 | 271,600 | — | — |
| 2023-04-13 | $11.32 | $38.08 | 203,100 | — | — |
| 2023-04-12 | $11.22 | $37.74 | 359,500 | — | — |
| 2023-04-11 | $11.15 | $37.51 | 201,200 | — | — |
| 2023-04-10 | $11.09 | $37.30 | 205,700 | — | — |
| 2023-04-06 | $11.07 | $37.24 | 249,400 | — | — |
| 2023-04-05 | $11.29 | $37.44 | 365,300 | — | — |
| 2023-04-04 | $11.29 | $37.44 | 327,500 | — | — |
| 2023-04-03 | $11.37 | $37.70 | 357,700 | — | — |
| 2023-03-31 | $11.17 | $37.04 | 370,500 | — | — |
| 2023-03-30 | $11.18 | $37.07 | 166,700 | — | — |
| 2023-03-29 | $11.15 | $36.97 | 186,800 | — | — |
| 2023-03-28 | $11.05 | $36.64 | 158,700 | — | — |
| 2023-03-27 | $10.99 | $36.44 | 161,800 | — | — |
| 2023-03-24 | $10.88 | $36.08 | 214,900 | — | — |
| 2023-03-23 | $10.79 | $35.78 | 443,500 | — | — |
| 2023-03-22 | $10.81 | $35.85 | 307,500 | — | — |
| 2023-03-21 | $10.51 | $34.85 | 208,200 | — | — |
| 2023-03-20 | $10.38 | $34.42 | 378,300 | — | — |
| 2023-03-17 | $10.16 | $33.69 | 303,200 | — | — |
| 2023-03-16 | $10.30 | $34.16 | 397,300 | — | — |
| 2023-03-15 | $10.38 | $34.42 | 587,400 | — | — |
| 2023-03-14 | $10.68 | $35.42 | 332,700 | — | — |
| 2023-03-13 | $10.37 | $34.39 | 731,200 | — | — |
| 2023-03-10 | $10.81 | $35.85 | 657,500 | — | — |
| 2023-03-09 | $11.27 | $36.91 | 714,300 | — | — |
| 2023-03-08 | $11.47 | $37.56 | 518,700 | — | — |
| 2023-03-07 | $11.19 | $36.65 | 952,200 | — | — |
| 2023-03-06 | $11.60 | $37.99 | 487,600 | — | — |
| 2023-03-03 | $11.70 | $38.32 | 475,800 | — | — |
| 2023-03-02 | $11.48 | $37.60 | 264,000 | — | — |
| 2023-03-01 | $11.38 | $37.27 | 471,900 | — | — |
| 2023-02-28 | $11.29 | $36.97 | 338,800 | — | — |
| 2023-02-27 | $11.14 | $36.48 | 515,100 | — | — |
| 2023-02-24 | $11.25 | $36.84 | 284,600 | — | — |
| 2023-02-23 | $11.15 | $36.51 | 633,500 | — | — |
| 2023-02-22 | $11.05 | $36.19 | 535,700 | — | — |
| 2023-02-21 | $10.81 | $35.40 | 298,500 | — | — |
| 2023-02-17 | $10.91 | $35.73 | 185,000 | — | — |
| 2023-02-16 | $10.85 | $35.53 | 312,800 | — | — |
| 2023-02-15 | $10.91 | $35.73 | 256,500 | — | — |
| 2023-02-14 | $10.86 | $35.56 | 324,600 | — | — |
| 2023-02-13 | $10.85 | $35.53 | 307,300 | — | — |
| 2023-02-10 | $10.85 | $35.53 | 306,600 | — | — |
| 2023-02-09 | $10.95 | $35.86 | 296,500 | — | — |
| 2023-02-08 | $10.95 | $35.86 | 397,600 | — | — |
| 2023-02-07 | $11.04 | $36.15 | 373,300 | — | — |
| 2023-02-06 | $11.18 | $36.15 | 614,900 | — | — |
| 2023-02-03 | $11.06 | $35.77 | 461,500 | — | — |
| 2023-02-02 | $10.99 | $35.54 | 689,000 | — | — |
| 2023-02-01 | $10.77 | $34.83 | 582,400 | — | — |
| 2023-01-31 | $10.80 | $34.93 | 418,200 | — | — |
| 2023-01-30 | $10.76 | $34.80 | 362,800 | — | — |
| 2023-01-27 | $10.70 | $34.60 | 334,300 | — | — |
| 2023-01-26 | $10.59 | $34.25 | 254,500 | — | — |
| 2023-01-25 | $10.52 | $34.02 | 494,000 | — | — |
| 2023-01-24 | $10.61 | $34.31 | 477,000 | — | — |
| 2023-01-23 | $10.51 | $33.99 | 308,500 | — | — |
| 2023-01-20 | $10.51 | $33.99 | 323,600 | — | — |
| 2023-01-19 | $10.51 | $33.99 | 327,500 | — | — |
| 2023-01-18 | $10.66 | $34.47 | 206,700 | — | — |
| 2023-01-17 | $10.68 | $34.54 | 311,100 | — | — |
| 2023-01-13 | $10.60 | $34.28 | 310,800 | — | — |
| 2023-01-12 | $10.61 | $34.31 | 497,800 | — | — |
| 2023-01-11 | $10.72 | $34.67 | 297,800 | — | — |
| 2023-01-10 | $10.58 | $34.21 | 359,600 | — | — |
| 2023-01-09 | $10.64 | $33.96 | 583,900 | — | — |
| 2023-01-06 | $10.32 | $32.93 | 316,300 | — | — |
| 2023-01-05 | $10.25 | $32.71 | 363,200 | — | — |
| 2023-01-04 | $10.25 | $32.71 | 296,500 | — | — |
| 2023-01-03 | $10.25 | $32.71 | 286,100 | — | — |