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
- 2013-03-21 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 | $9.41 | $9.41 | 175,700 | — | — |
| 2023-12-28 | $9.76 | $9.76 | 188,700 | — | — |
| 2023-12-27 | $9.65 | $9.65 | 162,600 | — | — |
| 2023-12-26 | $9.45 | $9.45 | 116,100 | — | — |
| 2023-12-22 | $9.15 | $9.15 | 137,300 | — | — |
| 2023-12-21 | $8.89 | $8.89 | 112,100 | — | — |
| 2023-12-20 | $8.52 | $8.52 | 212,200 | — | — |
| 2023-12-19 | $9.21 | $9.21 | 196,800 | — | — |
| 2023-12-18 | $8.94 | $8.94 | 120,100 | — | — |
| 2023-12-15 | $9.34 | $9.34 | 520,900 | — | — |
| 2023-12-14 | $9.65 | $9.65 | 234,700 | — | — |
| 2023-12-13 | $9.70 | $9.70 | 256,500 | — | — |
| 2023-12-12 | $8.99 | $8.99 | 178,200 | — | — |
| 2023-12-11 | $9.06 | $9.06 | 148,500 | — | — |
| 2023-12-08 | $9.25 | $9.25 | 154,400 | — | — |
| 2023-12-07 | $9.48 | $9.48 | 128,600 | — | — |
| 2023-12-06 | $9.49 | $9.49 | 331,300 | — | — |
| 2023-12-05 | $9.47 | $9.47 | 247,900 | — | — |
| 2023-12-04 | $10.00 | $10.00 | 179,500 | — | — |
| 2023-12-01 | $9.76 | $9.76 | 213,900 | — | — |
| 2023-11-30 | $9.34 | $9.34 | 663,900 | — | — |
| 2023-11-29 | $9.92 | $9.92 | 380,000 | — | — |
| 2023-11-28 | $9.71 | $9.71 | 223,500 | — | — |
| 2023-11-27 | $9.58 | $9.58 | 346,300 | — | — |
| 2023-11-24 | $9.94 | $9.94 | 242,900 | — | — |
| 2023-11-22 | $8.99 | $8.99 | 295,900 | — | — |
| 2023-11-21 | $9.97 | $9.97 | 555,500 | — | — |
| 2023-11-20 | $8.94 | $8.94 | 271,500 | — | — |
| 2023-11-17 | $9.13 | $9.13 | 321,400 | — | — |
| 2023-11-16 | $8.69 | $8.69 | 204,000 | — | — |
| 2023-11-15 | $8.75 | $8.75 | 640,500 | — | — |
| 2023-11-14 | $8.87 | $8.87 | 365,500 | — | — |
| 2023-11-13 | $8.18 | $8.18 | 230,100 | — | — |
| 2023-11-10 | $8.26 | $8.26 | 237,200 | — | — |
| 2023-11-09 | $8.33 | $8.33 | 399,200 | — | — |
| 2023-11-08 | $8.80 | $8.80 | 261,200 | — | — |
| 2023-11-07 | $9.11 | $9.11 | 365,300 | — | — |
| 2023-11-06 | $9.13 | $9.13 | 152,600 | — | — |
| 2023-11-03 | $9.37 | $9.37 | 241,600 | — | — |
| 2023-11-02 | $8.84 | $8.84 | 348,800 | — | — |
| 2023-11-01 | $8.93 | $8.93 | 323,300 | — | — |
| 2023-10-31 | $9.02 | $9.02 | 221,100 | — | — |
| 2023-10-30 | $8.82 | $8.82 | 250,600 | — | — |
| 2023-10-27 | $8.35 | $8.35 | 317,000 | — | — |
| 2023-10-26 | $8.44 | $8.44 | 291,800 | — | — |
| 2023-10-25 | $8.78 | $8.78 | 181,600 | — | — |
| 2023-10-24 | $8.98 | $8.98 | 297,200 | — | — |
| 2023-10-23 | $8.95 | $8.95 | 282,000 | — | — |
| 2023-10-20 | $9.20 | $9.20 | 560,900 | — | — |
| 2023-10-19 | $9.42 | $9.42 | 356,500 | — | — |
| 2023-10-18 | $9.65 | $9.65 | 143,700 | — | — |
| 2023-10-17 | $9.92 | $9.92 | 201,600 | — | — |
| 2023-10-16 | $9.68 | $9.68 | 188,400 | — | — |
| 2023-10-13 | $9.63 | $9.63 | 195,700 | — | — |
| 2023-10-12 | $9.59 | $9.59 | 239,000 | — | — |
| 2023-10-11 | $9.87 | $9.87 | 255,300 | — | — |
| 2023-10-10 | $10.09 | $10.09 | 276,000 | — | — |
| 2023-10-09 | $9.51 | $9.51 | 272,500 | — | — |
| 2023-10-06 | $9.84 | $9.84 | 350,900 | — | — |
| 2023-10-05 | $9.99 | $9.99 | 374,800 | — | — |
| 2023-10-04 | $10.06 | $10.06 | 268,800 | — | — |
| 2023-10-03 | $10.78 | $10.78 | 394,500 | — | — |
| 2023-10-02 | $10.49 | $10.49 | 427,900 | — | — |
| 2023-09-29 | $11.17 | $11.17 | 348,800 | — | — |
| 2023-09-28 | $11.30 | $11.30 | 230,700 | — | — |
| 2023-09-27 | $11.50 | $11.50 | 283,600 | — | — |
| 2023-09-26 | $11.36 | $11.36 | 446,900 | — | — |
| 2023-09-25 | $11.09 | $11.09 | 337,800 | — | — |
| 2023-09-22 | $11.89 | $11.89 | 327,300 | — | — |
| 2023-09-21 | $11.81 | $11.81 | 559,400 | — | — |
| 2023-09-20 | $12.62 | $12.62 | 645,500 | — | — |
| 2023-09-19 | $12.84 | $12.84 | 506,200 | — | — |
| 2023-09-18 | $12.63 | $12.63 | 710,400 | — | — |
| 2023-09-15 | $12.73 | $12.73 | 6,068,700 | — | — |
| 2023-09-14 | $13.23 | $13.23 | 533,700 | — | — |
| 2023-09-13 | $13.98 | $13.98 | 764,900 | — | — |
| 2023-09-12 | $13.07 | $13.07 | 547,000 | — | — |
| 2023-09-11 | $12.47 | $12.47 | 562,900 | — | — |
| 2023-09-08 | $12.57 | $12.57 | 551,300 | — | — |
| 2023-09-07 | $12.54 | $12.54 | 603,500 | — | — |
| 2023-09-06 | $12.13 | $12.13 | 736,100 | — | — |
| 2023-09-05 | $12.26 | $12.26 | 1,151,600 | — | — |
| 2023-09-01 | $14.74 | $14.74 | 497,400 | — | — |
| 2023-08-31 | $14.85 | $14.85 | 567,700 | — | — |
| 2023-08-30 | $15.38 | $15.38 | 231,400 | — | — |
| 2023-08-29 | $15.59 | $15.59 | 194,400 | — | — |
| 2023-08-28 | $15.91 | $15.91 | 135,300 | — | — |
| 2023-08-25 | $15.67 | $15.67 | 207,300 | — | — |
| 2023-08-24 | $15.32 | $15.32 | 322,900 | — | — |
| 2023-08-23 | $15.11 | $15.11 | 213,800 | — | — |
| 2023-08-22 | $15.34 | $15.34 | 247,000 | — | — |
| 2023-08-21 | $15.92 | $15.92 | 272,300 | — | — |
| 2023-08-18 | $15.61 | $15.61 | 238,100 | — | — |
| 2023-08-17 | $15.66 | $15.66 | 204,500 | — | — |
| 2023-08-16 | $15.38 | $15.38 | 207,700 | — | — |
| 2023-08-15 | $15.85 | $15.85 | 148,300 | — | — |
| 2023-08-14 | $15.76 | $15.76 | 164,400 | — | — |
| 2023-08-11 | $15.89 | $15.89 | 190,900 | — | — |
| 2023-08-10 | $16.40 | $16.40 | 175,600 | — | — |
| 2023-08-09 | $16.70 | $16.70 | 253,000 | — | — |
| 2023-08-08 | $18.52 | $18.52 | 426,200 | — | — |
| 2023-08-07 | $19.34 | $19.34 | 213,200 | — | — |
| 2023-08-04 | $19.82 | $19.82 | 193,800 | — | — |
| 2023-08-03 | $19.46 | $19.46 | 140,400 | — | — |
| 2023-08-02 | $18.89 | $18.89 | 146,200 | — | — |
| 2023-08-01 | $18.64 | $18.64 | 128,500 | — | — |
| 2023-07-31 | $18.97 | $18.97 | 187,400 | — | — |
| 2023-07-28 | $18.44 | $18.44 | 164,600 | — | — |
| 2023-07-27 | $18.12 | $18.12 | 260,200 | — | — |
| 2023-07-26 | $18.83 | $18.83 | 159,300 | — | — |
| 2023-07-25 | $18.59 | $18.59 | 323,700 | — | — |
| 2023-07-24 | $18.43 | $18.43 | 186,500 | — | — |
| 2023-07-21 | $18.80 | $18.80 | 171,100 | — | — |
| 2023-07-20 | $18.66 | $18.66 | 165,700 | — | — |
| 2023-07-19 | $18.97 | $18.97 | 190,300 | — | — |
| 2023-07-18 | $19.05 | $19.05 | 159,500 | — | — |
| 2023-07-17 | $18.88 | $18.88 | 196,700 | — | — |
| 2023-07-14 | $19.22 | $19.22 | 151,800 | — | — |
| 2023-07-13 | $19.20 | $19.20 | 195,700 | — | — |
| 2023-07-12 | $19.56 | $19.56 | 134,100 | — | — |
| 2023-07-11 | $19.46 | $19.46 | 206,500 | — | — |
| 2023-07-10 | $19.61 | $19.61 | 245,200 | — | — |
| 2023-07-07 | $19.55 | $19.55 | 190,800 | — | — |
| 2023-07-06 | $20.07 | $20.07 | 189,100 | — | — |
| 2023-07-05 | $21.19 | $21.19 | 240,200 | — | — |
| 2023-07-03 | $22.13 | $22.13 | 105,000 | — | — |
| 2023-06-30 | $21.40 | $21.40 | 231,300 | — | — |
| 2023-06-29 | $20.83 | $20.83 | 268,500 | — | — |
| 2023-06-28 | $20.68 | $20.68 | 188,500 | — | — |
| 2023-06-27 | $20.85 | $20.85 | 195,300 | — | — |
| 2023-06-26 | $21.33 | $21.33 | 244,700 | — | — |
| 2023-06-23 | $22.24 | $22.24 | 461,000 | — | — |
| 2023-06-22 | $22.01 | $22.01 | 183,600 | — | — |
| 2023-06-21 | $22.91 | $22.91 | 230,700 | — | — |
| 2023-06-20 | $23.60 | $23.60 | 269,000 | — | — |
| 2023-06-16 | $24.12 | $24.12 | 1,174,600 | — | — |
| 2023-06-15 | $24.18 | $24.18 | 166,600 | — | — |
| 2023-06-14 | $23.80 | $23.80 | 273,400 | — | — |
| 2023-06-13 | $24.81 | $24.81 | 223,100 | — | — |
| 2023-06-12 | $25.52 | $25.52 | 156,400 | — | — |
| 2023-06-09 | $25.99 | $25.99 | 143,100 | — | — |
| 2023-06-08 | $26.11 | $26.11 | 135,700 | — | — |
| 2023-06-07 | $26.30 | $26.30 | 140,100 | — | — |
| 2023-06-06 | $25.86 | $25.86 | 211,900 | — | — |
| 2023-06-05 | $25.61 | $25.61 | 186,600 | — | — |
| 2023-06-02 | $25.93 | $25.93 | 143,100 | — | — |
| 2023-06-01 | $24.75 | $24.75 | 304,800 | — | — |
| 2023-05-31 | $23.48 | $23.48 | 569,000 | — | — |
| 2023-05-30 | $23.80 | $23.80 | 214,300 | — | — |
| 2023-05-26 | $24.89 | $24.89 | 129,100 | — | — |
| 2023-05-25 | $24.86 | $24.86 | 128,900 | — | — |
| 2023-05-24 | $25.41 | $25.41 | 200,300 | — | — |
| 2023-05-23 | $27.00 | $27.00 | 175,600 | — | — |
| 2023-05-22 | $27.41 | $27.41 | 195,000 | — | — |
| 2023-05-19 | $26.51 | $26.51 | 196,600 | — | — |
| 2023-05-18 | $25.16 | $25.16 | 195,300 | — | — |
| 2023-05-17 | $25.50 | $25.50 | 254,400 | — | — |
| 2023-05-16 | $24.64 | $24.64 | 230,400 | — | — |
| 2023-05-15 | $25.87 | $25.87 | 224,400 | — | — |
| 2023-05-12 | $25.33 | $25.33 | 154,100 | — | — |
| 2023-05-11 | $25.52 | $25.52 | 216,900 | — | — |
| 2023-05-10 | $26.51 | $26.51 | 462,500 | — | — |
| 2023-05-09 | $25.52 | $25.52 | 983,300 | — | — |
| 2023-05-08 | $34.33 | $34.33 | 187,500 | — | — |
| 2023-05-05 | $36.02 | $36.02 | 178,400 | — | — |
| 2023-05-04 | $36.30 | $36.30 | 84,400 | — | — |
| 2023-05-03 | $35.49 | $35.49 | 197,100 | — | — |
| 2023-05-02 | $35.00 | $35.00 | 227,100 | — | — |
| 2023-05-01 | $37.51 | $37.51 | 194,400 | — | — |
| 2023-04-28 | $35.55 | $35.55 | 135,800 | — | — |
| 2023-04-27 | $33.97 | $33.97 | 169,200 | — | — |
| 2023-04-26 | $34.55 | $34.55 | 169,000 | — | — |
| 2023-04-25 | $34.75 | $34.75 | 222,600 | — | — |
| 2023-04-24 | $36.37 | $36.37 | 65,600 | — | — |
| 2023-04-21 | $36.79 | $36.79 | 86,400 | — | — |
| 2023-04-20 | $36.82 | $36.82 | 93,000 | — | — |
| 2023-04-19 | $37.26 | $37.26 | 138,900 | — | — |
| 2023-04-18 | $37.37 | $37.37 | 113,600 | — | — |
| 2023-04-17 | $38.01 | $38.01 | 152,300 | — | — |
| 2023-04-14 | $36.53 | $36.53 | 110,800 | — | — |
| 2023-04-13 | $37.41 | $37.41 | 147,800 | — | — |
| 2023-04-12 | $36.59 | $36.59 | 232,800 | — | — |
| 2023-04-11 | $38.76 | $38.76 | 74,100 | — | — |
| 2023-04-10 | $39.23 | $39.23 | 107,200 | — | — |
| 2023-04-06 | $39.85 | $39.85 | 300,400 | — | — |
| 2023-04-05 | $38.49 | $38.49 | 213,200 | — | — |
| 2023-04-04 | $38.85 | $38.85 | 192,000 | — | — |
| 2023-04-03 | $39.82 | $39.82 | 226,200 | — | — |
| 2023-03-31 | $40.44 | $40.44 | 143,700 | — | — |
| 2023-03-30 | $39.21 | $39.21 | 139,800 | — | — |
| 2023-03-29 | $40.27 | $40.27 | 156,700 | — | — |
| 2023-03-28 | $38.82 | $38.82 | 90,100 | — | — |
| 2023-03-27 | $39.82 | $39.82 | 135,800 | — | — |
| 2023-03-24 | $40.07 | $40.07 | 152,800 | — | — |
| 2023-03-23 | $39.60 | $39.60 | 172,100 | — | — |
| 2023-03-22 | $39.69 | $39.69 | 109,300 | — | — |
| 2023-03-21 | $40.89 | $40.89 | 172,000 | — | — |
| 2023-03-20 | $41.73 | $41.73 | 251,600 | — | — |
| 2023-03-17 | $42.09 | $42.09 | 688,600 | — | — |
| 2023-03-16 | $43.42 | $43.42 | 142,700 | — | — |
| 2023-03-15 | $44.51 | $44.51 | 243,000 | — | — |
| 2023-03-14 | $45.17 | $45.17 | 193,300 | — | — |
| 2023-03-13 | $45.07 | $45.07 | 221,700 | — | — |
| 2023-03-10 | $45.09 | $45.09 | 171,700 | — | — |
| 2023-03-09 | $46.56 | $46.56 | 156,000 | — | — |
| 2023-03-08 | $47.17 | $47.17 | 113,100 | — | — |
| 2023-03-07 | $47.08 | $47.08 | 162,200 | — | — |
| 2023-03-06 | $46.93 | $46.93 | 147,900 | — | — |
| 2023-03-03 | $47.51 | $47.51 | 133,600 | — | — |
| 2023-03-02 | $47.72 | $47.72 | 175,000 | — | — |
| 2023-03-01 | $49.10 | $49.10 | 157,000 | — | — |
| 2023-02-28 | $48.50 | $48.50 | 485,000 | — | — |
| 2023-02-27 | $47.60 | $47.60 | 125,900 | — | — |
| 2023-02-24 | $47.96 | $47.96 | 160,100 | — | — |
| 2023-02-23 | $49.04 | $49.04 | 206,400 | — | — |
| 2023-02-22 | $49.21 | $49.21 | 205,900 | — | — |
| 2023-02-21 | $48.98 | $48.98 | 267,500 | — | — |
| 2023-02-17 | $50.63 | $50.63 | 108,400 | — | — |
| 2023-02-16 | $49.12 | $49.12 | 322,200 | — | — |
| 2023-02-15 | $50.18 | $50.18 | 115,900 | — | — |
| 2023-02-14 | $49.76 | $49.76 | 140,000 | — | — |
| 2023-02-13 | $51.07 | $51.07 | 140,200 | — | — |
| 2023-02-10 | $53.04 | $53.04 | 224,700 | — | — |
| 2023-02-09 | $53.06 | $53.06 | 181,000 | — | — |
| 2023-02-08 | $52.66 | $52.66 | 187,000 | — | — |
| 2023-02-07 | $54.59 | $54.59 | 117,700 | — | — |
| 2023-02-06 | $52.94 | $52.94 | 98,700 | — | — |
| 2023-02-03 | $52.50 | $52.50 | 191,800 | — | — |
| 2023-02-02 | $52.75 | $52.75 | 193,100 | — | — |
| 2023-02-01 | $51.91 | $51.91 | 132,000 | — | — |
| 2023-01-31 | $53.38 | $53.38 | 189,700 | — | — |
| 2023-01-30 | $50.95 | $50.95 | 104,600 | — | — |
| 2023-01-27 | $52.02 | $52.02 | 105,000 | — | — |
| 2023-01-26 | $51.51 | $51.51 | 83,500 | — | — |
| 2023-01-25 | $51.49 | $51.49 | 136,800 | — | — |
| 2023-01-24 | $51.82 | $51.82 | 130,200 | — | — |
| 2023-01-23 | $49.54 | $49.54 | 136,100 | — | — |
| 2023-01-20 | $50.28 | $50.28 | 224,400 | — | — |
| 2023-01-19 | $50.40 | $50.40 | 115,000 | — | — |
| 2023-01-18 | $49.21 | $49.21 | 192,700 | — | — |
| 2023-01-17 | $48.22 | $48.22 | 166,300 | — | — |
| 2023-01-13 | $51.46 | $51.46 | 180,800 | — | — |
| 2023-01-12 | $52.54 | $52.54 | 248,500 | — | — |
| 2023-01-11 | $50.55 | $50.55 | 115,900 | — | — |
| 2023-01-10 | $48.15 | $48.15 | 176,600 | — | — |
| 2023-01-09 | $47.19 | $47.19 | 170,200 | — | — |
| 2023-01-06 | $49.74 | $49.74 | 164,800 | — | — |
| 2023-01-05 | $46.58 | $46.58 | 121,000 | — | — |
| 2023-01-04 | $46.34 | $46.34 | 89,700 | — | — |
| 2023-01-03 | $45.75 | $45.75 | 77,000 | — | — |