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
- 1999-01-27 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 | $9.82 | $46.25 | 195,400 | — | — |
| 2023-12-28 | $9.82 | $46.25 | 200,400 | — | — |
| 2023-12-27 | $9.90 | $46.63 | 169,900 | — | — |
| 2023-12-26 | $9.81 | $46.21 | 230,000 | — | — |
| 2023-12-22 | $9.85 | $46.40 | 203,900 | — | — |
| 2023-12-21 | $9.80 | $46.16 | 141,800 | — | — |
| 2023-12-20 | $9.83 | $46.30 | 163,400 | — | — |
| 2023-12-19 | $9.93 | $46.77 | 305,300 | — | — |
| 2023-12-18 | $9.77 | $46.02 | 138,600 | — | — |
| 2023-12-15 | $9.79 | $46.11 | 192,900 | — | — |
| 2023-12-14 | $9.77 | $46.02 | 185,700 | — | — |
| 2023-12-13 | $9.60 | $45.22 | 256,700 | — | — |
| 2023-12-12 | $9.53 | $44.89 | 276,700 | — | — |
| 2023-12-11 | $9.57 | $45.08 | 184,600 | — | — |
| 2023-12-08 | $9.60 | $45.22 | 150,200 | — | — |
| 2023-12-07 | $9.72 | $45.60 | 180,900 | — | — |
| 2023-12-06 | $9.68 | $45.42 | 85,700 | — | — |
| 2023-12-05 | $9.69 | $45.46 | 161,800 | — | — |
| 2023-12-04 | $9.69 | $45.46 | 150,700 | — | — |
| 2023-12-01 | $9.72 | $45.60 | 116,200 | — | — |
| 2023-11-30 | $9.54 | $44.76 | 170,600 | — | — |
| 2023-11-29 | $9.59 | $44.99 | 145,500 | — | — |
| 2023-11-28 | $9.49 | $44.53 | 197,300 | — | — |
| 2023-11-27 | $9.52 | $44.67 | 182,100 | — | — |
| 2023-11-24 | $9.47 | $44.43 | 74,600 | — | — |
| 2023-11-22 | $9.51 | $44.62 | 139,600 | — | — |
| 2023-11-21 | $9.52 | $44.67 | 114,200 | — | — |
| 2023-11-20 | $9.60 | $45.04 | 163,500 | — | — |
| 2023-11-17 | $9.55 | $44.81 | 95,400 | — | — |
| 2023-11-16 | $9.53 | $44.71 | 114,900 | — | — |
| 2023-11-15 | $9.33 | $43.77 | 112,600 | — | — |
| 2023-11-14 | $9.40 | $44.10 | 91,700 | — | — |
| 2023-11-13 | $9.26 | $43.45 | 101,800 | — | — |
| 2023-11-10 | $9.37 | $43.96 | 87,200 | — | — |
| 2023-11-09 | $9.36 | $43.74 | 96,700 | — | — |
| 2023-11-08 | $9.43 | $44.06 | 87,700 | — | — |
| 2023-11-07 | $9.29 | $43.41 | 126,400 | — | — |
| 2023-11-06 | $9.23 | $43.13 | 106,300 | — | — |
| 2023-11-03 | $9.31 | $43.50 | 149,200 | — | — |
| 2023-11-02 | $9.11 | $42.57 | 96,100 | — | — |
| 2023-11-01 | $9.04 | $42.24 | 85,400 | — | — |
| 2023-10-31 | $8.81 | $41.17 | 102,400 | — | — |
| 2023-10-30 | $8.76 | $40.93 | 83,800 | — | — |
| 2023-10-27 | $8.71 | $40.70 | 94,000 | — | — |
| 2023-10-26 | $8.72 | $40.75 | 83,500 | — | — |
| 2023-10-25 | $8.70 | $40.65 | 88,700 | — | — |
| 2023-10-24 | $8.77 | $40.98 | 108,400 | — | — |
| 2023-10-23 | $8.70 | $40.65 | 148,300 | — | — |
| 2023-10-20 | $8.72 | $40.75 | 91,700 | — | — |
| 2023-10-19 | $8.72 | $40.75 | 110,100 | — | — |
| 2023-10-18 | $8.72 | $40.75 | 164,500 | — | — |
| 2023-10-17 | $8.80 | $41.12 | 124,200 | — | — |
| 2023-10-16 | $8.87 | $41.45 | 218,800 | — | — |
| 2023-10-13 | $8.94 | $41.77 | 83,800 | — | — |
| 2023-10-12 | $8.94 | $41.77 | 163,900 | — | — |
| 2023-10-11 | $8.97 | $41.92 | 107,400 | — | — |
| 2023-10-10 | $8.94 | $41.60 | 83,400 | — | — |
| 2023-10-09 | $8.89 | $41.36 | 45,500 | — | — |
| 2023-10-06 | $8.81 | $40.99 | 106,200 | — | — |
| 2023-10-05 | $8.84 | $41.13 | 131,700 | — | — |
| 2023-10-04 | $8.90 | $41.41 | 125,400 | — | — |
| 2023-10-03 | $8.90 | $41.41 | 130,900 | — | — |
| 2023-10-02 | $8.88 | $41.32 | 80,800 | — | — |
| 2023-09-29 | $8.91 | $41.46 | 117,200 | — | — |
| 2023-09-28 | $8.91 | $41.46 | 93,600 | — | — |
| 2023-09-27 | $8.91 | $41.46 | 127,300 | — | — |
| 2023-09-26 | $9.00 | $41.88 | 96,700 | — | — |
| 2023-09-25 | $9.11 | $42.39 | 89,000 | — | — |
| 2023-09-22 | $9.22 | $42.90 | 106,600 | — | — |
| 2023-09-21 | $9.21 | $42.85 | 113,300 | — | — |
| 2023-09-20 | $9.30 | $43.27 | 69,400 | — | — |
| 2023-09-19 | $9.28 | $43.18 | 56,900 | — | — |
| 2023-09-18 | $9.29 | $43.23 | 120,700 | — | — |
| 2023-09-15 | $9.28 | $43.18 | 61,900 | — | — |
| 2023-09-14 | $9.27 | $43.13 | 91,600 | — | — |
| 2023-09-13 | $9.32 | $43.37 | 79,400 | — | — |
| 2023-09-12 | $9.30 | $43.27 | 231,200 | — | — |
| 2023-09-11 | $9.31 | $43.32 | 119,600 | — | — |
| 2023-09-08 | $9.37 | $43.60 | 67,300 | — | — |
| 2023-09-07 | $9.46 | $43.84 | 74,000 | — | — |
| 2023-09-06 | $9.48 | $43.93 | 72,100 | — | — |
| 2023-09-05 | $9.53 | $44.16 | 80,000 | — | — |
| 2023-09-01 | $9.56 | $44.30 | 65,800 | — | — |
| 2023-08-31 | $9.56 | $44.30 | 107,400 | — | — |
| 2023-08-30 | $9.54 | $44.21 | 192,200 | — | — |
| 2023-08-29 | $9.60 | $44.49 | 93,000 | — | — |
| 2023-08-28 | $9.57 | $44.35 | 91,000 | — | — |
| 2023-08-25 | $9.55 | $44.26 | 69,600 | — | — |
| 2023-08-24 | $9.59 | $44.44 | 82,500 | — | — |
| 2023-08-23 | $9.67 | $44.81 | 58,400 | — | — |
| 2023-08-22 | $9.66 | $44.77 | 57,100 | — | — |
| 2023-08-21 | $9.68 | $44.86 | 58,700 | — | — |
| 2023-08-18 | $9.73 | $45.09 | 92,000 | — | — |
| 2023-08-17 | $9.70 | $44.95 | 75,400 | — | — |
| 2023-08-16 | $9.66 | $44.77 | 65,400 | — | — |
| 2023-08-15 | $9.73 | $45.09 | 57,600 | — | — |
| 2023-08-14 | $9.77 | $45.28 | 77,400 | — | — |
| 2023-08-11 | $9.71 | $45.00 | 156,400 | — | — |
| 2023-08-10 | $9.73 | $45.09 | 129,200 | — | — |
| 2023-08-09 | $9.87 | $45.56 | 42,300 | — | — |
| 2023-08-08 | $9.80 | $45.24 | 56,400 | — | — |
| 2023-08-07 | $9.77 | $45.10 | 108,500 | — | — |
| 2023-08-04 | $9.81 | $45.29 | 64,700 | — | — |
| 2023-08-03 | $9.76 | $45.06 | 298,800 | — | — |
| 2023-08-02 | $9.87 | $45.56 | 87,200 | — | — |
| 2023-08-01 | $9.93 | $45.84 | 115,100 | — | — |
| 2023-07-31 | $9.96 | $45.98 | 90,300 | — | — |
| 2023-07-28 | $9.96 | $45.98 | 86,500 | — | — |
| 2023-07-27 | $9.89 | $45.66 | 158,400 | — | — |
| 2023-07-26 | $9.98 | $46.07 | 65,300 | — | — |
| 2023-07-25 | $10.02 | $46.26 | 73,500 | — | — |
| 2023-07-24 | $10.04 | $46.35 | 114,700 | — | — |
| 2023-07-21 | $10.03 | $46.30 | 87,100 | — | — |
| 2023-07-20 | $9.99 | $46.12 | 105,100 | — | — |
| 2023-07-19 | $10.09 | $46.58 | 82,500 | — | — |
| 2023-07-18 | $10.03 | $46.30 | 43,500 | — | — |
| 2023-07-17 | $10.00 | $46.16 | 70,500 | — | — |
| 2023-07-14 | $10.03 | $46.30 | 63,300 | — | — |
| 2023-07-13 | $10.13 | $46.76 | 58,900 | — | — |
| 2023-07-12 | $10.07 | $46.49 | 108,000 | — | — |
| 2023-07-11 | $10.00 | $45.99 | 120,000 | — | — |
| 2023-07-10 | $10.08 | $46.36 | 74,500 | — | — |
| 2023-07-07 | $10.05 | $46.22 | 89,900 | — | — |
| 2023-07-06 | $9.99 | $45.94 | 100,100 | — | — |
| 2023-07-05 | $10.05 | $46.22 | 91,700 | — | — |
| 2023-07-03 | $10.10 | $46.45 | 66,200 | — | — |
| 2023-06-30 | $9.95 | $45.76 | 70,400 | — | — |
| 2023-06-29 | $9.95 | $45.76 | 145,300 | — | — |
| 2023-06-28 | $10.18 | $46.82 | 204,000 | — | — |
| 2023-06-27 | $9.94 | $45.71 | 146,300 | — | — |
| 2023-06-26 | $9.96 | $45.80 | 173,300 | — | — |
| 2023-06-23 | $9.86 | $45.34 | 69,800 | — | — |
| 2023-06-22 | $9.83 | $45.21 | 63,200 | — | — |
| 2023-06-21 | $9.83 | $45.21 | 72,000 | — | — |
| 2023-06-20 | $9.78 | $44.98 | 179,900 | — | — |
| 2023-06-16 | $9.74 | $44.79 | 152,100 | — | — |
| 2023-06-15 | $9.84 | $45.25 | 201,800 | — | — |
| 2023-06-14 | $9.95 | $45.76 | 106,300 | — | — |
| 2023-06-13 | $9.83 | $45.21 | 62,700 | — | — |
| 2023-06-12 | $9.88 | $45.44 | 130,300 | — | — |
| 2023-06-09 | $9.88 | $45.44 | 64,500 | — | — |
| 2023-06-08 | $10.04 | $45.98 | 52,400 | — | — |
| 2023-06-07 | $9.98 | $45.71 | 48,100 | — | — |
| 2023-06-06 | $10.00 | $45.80 | 53,200 | — | — |
| 2023-06-05 | $9.99 | $45.76 | 81,500 | — | — |
| 2023-06-02 | $9.81 | $44.93 | 137,100 | — | — |
| 2023-06-01 | $9.84 | $45.07 | 59,100 | — | — |
| 2023-05-31 | $9.81 | $44.93 | 73,300 | — | — |
| 2023-05-30 | $9.76 | $44.70 | 71,400 | — | — |
| 2023-05-26 | $9.70 | $44.43 | 74,500 | — | — |
| 2023-05-25 | $9.71 | $44.47 | 121,700 | — | — |
| 2023-05-24 | $9.80 | $44.88 | 97,000 | — | — |
| 2023-05-23 | $9.84 | $45.07 | 128,800 | — | — |
| 2023-05-22 | $9.89 | $45.30 | 97,600 | — | — |
| 2023-05-19 | $9.95 | $45.57 | 53,200 | — | — |
| 2023-05-18 | $9.94 | $45.53 | 106,200 | — | — |
| 2023-05-17 | $9.99 | $45.76 | 66,200 | — | — |
| 2023-05-16 | $10.00 | $45.80 | 33,300 | — | — |
| 2023-05-15 | $9.93 | $45.48 | 70,100 | — | — |
| 2023-05-12 | $9.97 | $45.66 | 34,800 | — | — |
| 2023-05-11 | $9.98 | $45.71 | 37,000 | — | — |
| 2023-05-10 | $10.05 | $46.03 | 84,900 | — | — |
| 2023-05-09 | $10.07 | $45.93 | 90,100 | — | — |
| 2023-05-08 | $10.08 | $45.98 | 46,900 | — | — |
| 2023-05-05 | $10.11 | $46.12 | 49,000 | — | — |
| 2023-05-04 | $10.04 | $45.80 | 73,800 | — | — |
| 2023-05-03 | $10.00 | $45.61 | 94,800 | — | — |
| 2023-05-02 | $10.04 | $45.80 | 61,400 | — | — |
| 2023-05-01 | $10.07 | $45.93 | 51,600 | — | — |
| 2023-04-28 | $10.20 | $46.53 | 66,600 | — | — |
| 2023-04-27 | $10.13 | $46.21 | 68,000 | — | — |
| 2023-04-26 | $10.11 | $46.12 | 87,300 | — | — |
| 2023-04-25 | $10.01 | $45.66 | 84,900 | — | — |
| 2023-04-24 | $10.01 | $45.66 | 87,500 | — | — |
| 2023-04-21 | $9.96 | $45.43 | 72,000 | — | — |
| 2023-04-20 | $9.99 | $45.57 | 96,700 | — | — |
| 2023-04-19 | $9.90 | $45.16 | 136,100 | — | — |
| 2023-04-18 | $9.92 | $45.25 | 172,300 | — | — |
| 2023-04-17 | $10.05 | $45.84 | 93,500 | — | — |
| 2023-04-14 | $10.07 | $45.93 | 84,000 | — | — |
| 2023-04-13 | $10.15 | $46.30 | 54,300 | — | — |
| 2023-04-12 | $10.19 | $46.48 | 59,000 | — | — |
| 2023-04-11 | $10.19 | $46.29 | 60,200 | — | — |
| 2023-04-10 | $10.15 | $46.11 | 62,600 | — | — |
| 2023-04-06 | $10.19 | $46.29 | 104,000 | — | — |
| 2023-04-05 | $10.19 | $46.29 | 98,200 | — | — |
| 2023-04-04 | $10.08 | $45.79 | 135,800 | — | — |
| 2023-04-03 | $10.04 | $45.61 | 70,000 | — | — |
| 2023-03-31 | $10.13 | $46.02 | 198,900 | — | — |
| 2023-03-30 | $9.95 | $45.20 | 329,100 | — | — |
| 2023-03-29 | $9.84 | $44.70 | 136,300 | — | — |
| 2023-03-28 | $9.85 | $44.75 | 164,000 | — | — |
| 2023-03-27 | $9.84 | $44.70 | 108,000 | — | — |
| 2023-03-24 | $9.82 | $44.61 | 179,200 | — | — |
| 2023-03-23 | $9.83 | $44.66 | 101,800 | — | — |
| 2023-03-22 | $9.88 | $44.89 | 85,600 | — | — |
| 2023-03-21 | $9.90 | $44.98 | 137,100 | — | — |
| 2023-03-20 | $9.97 | $45.29 | 54,200 | — | — |
| 2023-03-17 | $9.98 | $45.34 | 86,700 | — | — |
| 2023-03-16 | $9.95 | $45.20 | 125,800 | — | — |
| 2023-03-15 | $9.93 | $45.11 | 93,100 | — | — |
| 2023-03-14 | $9.89 | $44.93 | 65,800 | — | — |
| 2023-03-13 | $9.93 | $45.11 | 64,800 | — | — |
| 2023-03-10 | $9.99 | $45.39 | 98,200 | — | — |
| 2023-03-09 | $10.13 | $45.84 | 42,800 | — | — |
| 2023-03-08 | $10.11 | $45.74 | 76,100 | — | — |
| 2023-03-07 | $9.98 | $45.16 | 70,200 | — | — |
| 2023-03-06 | $10.02 | $45.34 | 74,100 | — | — |
| 2023-03-03 | $10.10 | $45.70 | 71,400 | — | — |
| 2023-03-02 | $9.99 | $45.20 | 53,100 | — | — |
| 2023-03-01 | $10.04 | $45.43 | 58,500 | — | — |
| 2023-02-28 | $10.02 | $45.34 | 52,800 | — | — |
| 2023-02-27 | $10.07 | $45.56 | 86,900 | — | — |
| 2023-02-24 | $10.00 | $45.25 | 113,700 | — | — |
| 2023-02-23 | $10.13 | $45.84 | 45,400 | — | — |
| 2023-02-22 | $10.13 | $45.84 | 75,500 | — | — |
| 2023-02-21 | $10.05 | $45.47 | 82,000 | — | — |
| 2023-02-17 | $10.10 | $45.70 | 263,300 | — | — |
| 2023-02-16 | $10.25 | $46.38 | 152,800 | — | — |
| 2023-02-15 | $10.52 | $47.60 | 58,200 | — | — |
| 2023-02-14 | $10.58 | $47.87 | 82,500 | — | — |
| 2023-02-13 | $10.63 | $48.10 | 70,400 | — | — |
| 2023-02-10 | $10.57 | $47.83 | 83,600 | — | — |
| 2023-02-09 | $10.71 | $48.27 | 80,300 | — | — |
| 2023-02-08 | $10.64 | $47.96 | 119,700 | — | — |
| 2023-02-07 | $10.72 | $48.32 | 71,000 | — | — |
| 2023-02-06 | $10.59 | $47.73 | 91,200 | — | — |
| 2023-02-03 | $10.70 | $48.23 | 138,800 | — | — |
| 2023-02-02 | $10.75 | $48.45 | 81,100 | — | — |
| 2023-02-01 | $10.69 | $48.18 | 91,300 | — | — |
| 2023-01-31 | $10.69 | $48.18 | 113,300 | — | — |
| 2023-01-30 | $10.74 | $48.41 | 98,800 | — | — |
| 2023-01-27 | $10.79 | $48.63 | 60,100 | — | — |
| 2023-01-26 | $10.76 | $48.50 | 74,000 | — | — |
| 2023-01-25 | $10.77 | $48.54 | 64,400 | — | — |
| 2023-01-24 | $10.82 | $48.77 | 148,600 | — | — |
| 2023-01-23 | $10.69 | $48.18 | 104,000 | — | — |
| 2023-01-20 | $10.58 | $47.69 | 77,600 | — | — |
| 2023-01-19 | $10.52 | $47.42 | 73,400 | — | — |
| 2023-01-18 | $10.48 | $47.24 | 83,300 | — | — |
| 2023-01-17 | $10.37 | $46.74 | 81,500 | — | — |
| 2023-01-13 | $10.45 | $47.10 | 128,100 | — | — |
| 2023-01-12 | $10.44 | $47.06 | 83,100 | — | — |
| 2023-01-11 | $10.42 | $46.78 | 44,000 | — | — |
| 2023-01-10 | $10.43 | $46.83 | 70,500 | — | — |
| 2023-01-09 | $10.33 | $46.38 | 79,700 | — | — |
| 2023-01-06 | $10.33 | $46.38 | 130,700 | — | — |
| 2023-01-05 | $10.19 | $45.75 | 179,700 | — | — |
| 2023-01-04 | $10.12 | $45.44 | 74,700 | — | — |
| 2023-01-03 | $10.00 | $44.90 | 109,900 | — | — |