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
- 2005-01-27 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 | $23.11 | $23.11 | 926,100 | — | — |
| 2023-12-28 | $23.56 | $23.56 | 721,200 | — | — |
| 2023-12-27 | $24.13 | $24.13 | 573,000 | — | — |
| 2023-12-26 | $23.62 | $23.62 | 964,900 | — | — |
| 2023-12-22 | $22.58 | $22.58 | 1,955,400 | — | — |
| 2023-12-21 | $20.79 | $20.79 | 744,800 | — | — |
| 2023-12-20 | $19.36 | $19.36 | 1,366,100 | — | — |
| 2023-12-19 | $20.00 | $20.00 | 1,422,200 | — | — |
| 2023-12-18 | $18.95 | $18.95 | 1,680,600 | — | — |
| 2023-12-15 | $19.55 | $19.55 | 1,387,700 | — | — |
| 2023-12-14 | $20.37 | $20.37 | 939,500 | — | — |
| 2023-12-13 | $20.49 | $20.49 | 933,600 | — | — |
| 2023-12-12 | $19.00 | $19.00 | 688,400 | — | — |
| 2023-12-11 | $19.97 | $19.97 | 1,550,700 | — | — |
| 2023-12-08 | $19.15 | $19.15 | 2,410,500 | — | — |
| 2023-12-07 | $21.18 | $21.18 | 4,908,400 | — | — |
| 2023-12-06 | $19.35 | $19.35 | 8,926,600 | — | — |
| 2023-12-05 | $17.74 | $17.74 | 8,409,800 | — | — |
| 2023-12-04 | $18.34 | $18.34 | 20,827,300 | — | — |
| 2023-12-01 | $6.61 | $6.61 | 1,185,700 | — | — |
| 2023-11-30 | $6.25 | $6.25 | 566,800 | — | — |
| 2023-11-29 | $6.28 | $6.28 | 648,600 | — | — |
| 2023-11-28 | $6.09 | $6.09 | 618,800 | — | — |
| 2023-11-27 | $6.15 | $6.15 | 484,200 | — | — |
| 2023-11-24 | $6.14 | $6.14 | 457,500 | — | — |
| 2023-11-22 | $6.00 | $6.00 | 661,600 | — | — |
| 2023-11-21 | $6.12 | $6.12 | 875,400 | — | — |
| 2023-11-20 | $7.07 | $7.07 | 1,336,400 | — | — |
| 2023-11-17 | $6.65 | $6.65 | 941,100 | — | — |
| 2023-11-16 | $6.18 | $6.18 | 374,800 | — | — |
| 2023-11-15 | $6.69 | $6.69 | 708,500 | — | — |
| 2023-11-14 | $6.47 | $6.47 | 474,600 | — | — |
| 2023-11-13 | $6.40 | $6.40 | 479,700 | — | — |
| 2023-11-10 | $6.40 | $6.40 | 358,600 | — | — |
| 2023-11-09 | $6.60 | $6.60 | 565,800 | — | — |
| 2023-11-08 | $6.99 | $6.99 | 386,200 | — | — |
| 2023-11-07 | $7.65 | $7.65 | 438,100 | — | — |
| 2023-11-06 | $7.63 | $7.63 | 510,500 | — | — |
| 2023-11-03 | $7.75 | $7.75 | 565,000 | — | — |
| 2023-11-02 | $7.29 | $7.29 | 468,900 | — | — |
| 2023-11-01 | $7.24 | $7.24 | 925,300 | — | — |
| 2023-10-31 | $6.02 | $6.02 | 510,200 | — | — |
| 2023-10-30 | $5.71 | $5.71 | 473,000 | — | — |
| 2023-10-27 | $5.90 | $5.90 | 668,100 | — | — |
| 2023-10-26 | $6.12 | $6.12 | 416,800 | — | — |
| 2023-10-25 | $6.34 | $6.34 | 710,000 | — | — |
| 2023-10-24 | $7.39 | $7.39 | 742,600 | — | — |
| 2023-10-23 | $6.76 | $6.76 | 464,200 | — | — |
| 2023-10-20 | $7.49 | $7.49 | 278,700 | — | — |
| 2023-10-19 | $7.50 | $7.50 | 465,900 | — | — |
| 2023-10-18 | $7.64 | $7.64 | 362,200 | — | — |
| 2023-10-17 | $8.04 | $8.04 | 312,600 | — | — |
| 2023-10-16 | $8.23 | $8.23 | 199,300 | — | — |
| 2023-10-13 | $8.10 | $8.10 | 212,600 | — | — |
| 2023-10-12 | $8.10 | $8.10 | 327,800 | — | — |
| 2023-10-11 | $8.56 | $8.56 | 256,900 | — | — |
| 2023-10-10 | $8.75 | $8.75 | 207,400 | — | — |
| 2023-10-09 | $8.74 | $8.74 | 272,600 | — | — |
| 2023-10-06 | $8.61 | $8.61 | 469,500 | — | — |
| 2023-10-05 | $8.46 | $8.46 | 361,200 | — | — |
| 2023-10-04 | $7.92 | $7.92 | 342,000 | — | — |
| 2023-10-03 | $8.03 | $8.03 | 451,600 | — | — |
| 2023-10-02 | $7.80 | $7.80 | 856,100 | — | — |
| 2023-09-29 | $7.99 | $7.99 | 314,100 | — | — |
| 2023-09-28 | $8.00 | $8.00 | 414,000 | — | — |
| 2023-09-27 | $8.16 | $8.16 | 489,600 | — | — |
| 2023-09-26 | $8.00 | $8.00 | 575,300 | — | — |
| 2023-09-25 | $8.03 | $8.03 | 606,900 | — | — |
| 2023-09-22 | $8.45 | $8.45 | 522,300 | — | — |
| 2023-09-21 | $8.35 | $8.35 | 784,200 | — | — |
| 2023-09-20 | $8.57 | $8.57 | 494,000 | — | — |
| 2023-09-19 | $9.38 | $9.38 | 595,700 | — | — |
| 2023-09-18 | $9.66 | $9.66 | 554,800 | — | — |
| 2023-09-15 | $10.48 | $10.48 | 683,400 | — | — |
| 2023-09-14 | $11.00 | $11.00 | 193,800 | — | — |
| 2023-09-13 | $10.81 | $10.81 | 246,800 | — | — |
| 2023-09-12 | $11.27 | $11.27 | 437,800 | — | — |
| 2023-09-11 | $11.65 | $11.65 | 843,900 | — | — |
| 2023-09-08 | $10.03 | $10.03 | 596,400 | — | — |
| 2023-09-07 | $10.06 | $10.06 | 267,400 | — | — |
| 2023-09-06 | $9.77 | $9.77 | 297,300 | — | — |
| 2023-09-05 | $9.44 | $9.44 | 588,100 | — | — |
| 2023-09-01 | $10.52 | $10.52 | 379,000 | — | — |
| 2023-08-31 | $9.91 | $9.91 | 549,000 | — | — |
| 2023-08-30 | $11.06 | $11.06 | 485,800 | — | — |
| 2023-08-29 | $10.50 | $10.50 | 706,400 | — | — |
| 2023-08-28 | $11.65 | $11.65 | 504,900 | — | — |
| 2023-08-25 | $11.31 | $11.31 | 823,200 | — | — |
| 2023-08-24 | $11.51 | $11.51 | 1,411,000 | — | — |
| 2023-08-23 | $11.64 | $11.64 | 1,101,800 | — | — |
| 2023-08-22 | $14.62 | $14.62 | 500,600 | — | — |
| 2023-08-21 | $15.36 | $15.36 | 747,900 | — | — |
| 2023-08-18 | $14.30 | $14.30 | 584,300 | — | — |
| 2023-08-17 | $13.21 | $13.21 | 538,200 | — | — |
| 2023-08-16 | $13.76 | $13.76 | 477,100 | — | — |
| 2023-08-15 | $14.19 | $14.19 | 449,400 | — | — |
| 2023-08-14 | $14.20 | $14.20 | 391,900 | — | — |
| 2023-08-11 | $14.20 | $14.20 | 536,900 | — | — |
| 2023-08-10 | $14.02 | $14.02 | 790,200 | — | — |
| 2023-08-09 | $13.13 | $13.13 | 748,600 | — | — |
| 2023-08-08 | $12.37 | $12.37 | 538,500 | — | — |
| 2023-08-07 | $12.37 | $12.37 | 490,300 | — | — |
| 2023-08-04 | $12.90 | $12.90 | 405,100 | — | — |
| 2023-08-03 | $12.53 | $12.53 | 738,100 | — | — |
| 2023-08-02 | $12.79 | $12.79 | 870,600 | — | — |
| 2023-08-01 | $12.70 | $12.70 | 980,200 | — | — |
| 2023-07-31 | $12.50 | $12.50 | 433,200 | — | — |
| 2023-07-28 | $11.84 | $11.84 | 788,100 | — | — |
| 2023-07-27 | $10.50 | $10.50 | 435,000 | — | — |
| 2023-07-26 | $10.21 | $10.21 | 504,400 | — | — |
| 2023-07-25 | $10.85 | $10.85 | 498,900 | — | — |
| 2023-07-24 | $10.48 | $10.48 | 796,000 | — | — |
| 2023-07-21 | $11.41 | $11.41 | 298,000 | — | — |
| 2023-07-20 | $11.80 | $11.80 | 605,800 | — | — |
| 2023-07-19 | $11.97 | $11.97 | 665,900 | — | — |
| 2023-07-18 | $11.65 | $11.65 | 464,200 | — | — |
| 2023-07-17 | $11.01 | $11.01 | 723,100 | — | — |
| 2023-07-14 | $10.97 | $10.97 | 754,900 | — | — |
| 2023-07-13 | $10.85 | $10.85 | 1,747,100 | — | — |
| 2023-07-12 | $9.25 | $9.25 | 1,363,700 | — | — |
| 2023-07-11 | $9.20 | $9.20 | 620,200 | — | — |
| 2023-07-10 | $9.11 | $9.11 | 832,700 | — | — |
| 2023-07-07 | $8.04 | $8.04 | 324,000 | — | — |
| 2023-07-06 | $8.61 | $8.61 | 390,500 | — | — |
| 2023-07-05 | $8.63 | $8.63 | 272,000 | — | — |
| 2023-07-03 | $8.10 | $8.10 | 391,700 | — | — |
| 2023-06-30 | $8.70 | $8.70 | 537,600 | — | — |
| 2023-06-29 | $8.22 | $8.22 | 499,000 | — | — |
| 2023-06-28 | $7.87 | $7.87 | 456,500 | — | — |
| 2023-06-27 | $7.66 | $7.66 | 645,200 | — | — |
| 2023-06-26 | $7.00 | $7.00 | 298,300 | — | — |
| 2023-06-23 | $6.77 | $6.77 | 1,013,000 | — | — |
| 2023-06-22 | $6.22 | $6.22 | 256,700 | — | — |
| 2023-06-21 | $6.61 | $6.61 | 410,200 | — | — |
| 2023-06-20 | $6.90 | $6.90 | 316,000 | — | — |
| 2023-06-16 | $6.54 | $6.54 | 350,700 | — | — |
| 2023-06-15 | $6.79 | $6.79 | 337,700 | — | — |
| 2023-06-14 | $7.03 | $7.03 | 642,700 | — | — |
| 2023-06-13 | $6.64 | $6.64 | 705,700 | — | — |
| 2023-06-12 | $6.31 | $6.31 | 367,600 | — | — |
| 2023-06-09 | $6.05 | $6.05 | 273,200 | — | — |
| 2023-06-08 | $6.08 | $6.08 | 467,000 | — | — |
| 2023-06-07 | $6.27 | $6.27 | 345,100 | — | — |
| 2023-06-06 | $6.49 | $6.49 | 522,500 | — | — |
| 2023-06-05 | $6.04 | $6.04 | 329,400 | — | — |
| 2023-06-02 | $5.98 | $5.98 | 257,100 | — | — |
| 2023-06-01 | $5.96 | $5.96 | 344,900 | — | — |
| 2023-05-31 | $6.05 | $6.05 | 331,900 | — | — |
| 2023-05-30 | $5.84 | $5.84 | 290,500 | — | — |
| 2023-05-26 | $5.93 | $5.93 | 352,800 | — | — |
| 2023-05-25 | $5.93 | $5.93 | 444,600 | — | — |
| 2023-05-24 | $6.27 | $6.27 | 394,200 | — | — |
| 2023-05-23 | $6.69 | $6.69 | 452,400 | — | — |
| 2023-05-22 | $6.89 | $6.89 | 494,800 | — | — |
| 2023-05-19 | $6.50 | $6.50 | 672,700 | — | — |
| 2023-05-18 | $6.13 | $6.13 | 1,143,500 | — | — |
| 2023-05-17 | $6.41 | $6.41 | 388,200 | — | — |
| 2023-05-16 | $5.94 | $5.94 | 133,000 | — | — |
| 2023-05-15 | $6.00 | $6.00 | 265,200 | — | — |
| 2023-05-12 | $5.87 | $5.87 | 353,700 | — | — |
| 2023-05-11 | $6.38 | $6.38 | 263,700 | — | — |
| 2023-05-10 | $6.69 | $6.69 | 296,400 | — | — |
| 2023-05-09 | $6.50 | $6.50 | 233,100 | — | — |
| 2023-05-08 | $6.47 | $6.47 | 308,900 | — | — |
| 2023-05-05 | $6.54 | $6.54 | 431,300 | — | — |
| 2023-05-04 | $6.78 | $6.78 | 559,200 | — | — |
| 2023-05-03 | $7.90 | $7.90 | 1,149,500 | — | — |
| 2023-05-02 | $6.49 | $6.49 | 564,100 | — | — |
| 2023-05-01 | $6.64 | $6.64 | 781,600 | — | — |
| 2023-04-28 | $6.28 | $6.28 | 738,000 | — | — |
| 2023-04-27 | $6.27 | $6.27 | 1,064,000 | — | — |
| 2023-04-26 | $7.67 | $7.67 | 3,676,700 | — | — |
| 2023-04-25 | $6.88 | $6.88 | 1,353,500 | — | — |
| 2023-04-24 | $7.76 | $7.76 | 3,665,300 | — | — |
| 2023-04-21 | $9.00 | $9.00 | 22,708,600 | — | — |
| 2023-04-20 | $5.68 | $5.68 | 726,000 | — | — |
| 2023-04-19 | $5.39 | $5.39 | 588,000 | — | — |
| 2023-04-18 | $4.92 | $4.92 | 500,100 | — | — |
| 2023-04-17 | $4.85 | $4.85 | 634,000 | — | — |
| 2023-04-14 | $4.33 | $4.33 | 931,200 | — | — |
| 2023-04-13 | $3.87 | $3.87 | 283,100 | — | — |
| 2023-04-12 | $3.35 | $3.35 | 232,900 | — | — |
| 2023-04-11 | $3.40 | $3.40 | 138,800 | — | — |
| 2023-04-10 | $3.32 | $3.32 | 227,600 | — | — |
| 2023-04-06 | $3.26 | $3.26 | 220,400 | — | — |
| 2023-04-05 | $3.03 | $3.03 | 214,500 | — | — |
| 2023-04-04 | $3.25 | $3.25 | 219,600 | — | — |
| 2023-04-03 | $3.15 | $3.15 | 283,700 | — | — |
| 2023-03-31 | $2.94 | $2.94 | 291,200 | — | — |
| 2023-03-30 | $3.20 | $3.20 | 439,700 | — | — |
| 2023-03-29 | $3.40 | $3.40 | 587,400 | — | — |
| 2023-03-28 | $2.85 | $2.85 | 334,600 | — | — |
| 2023-03-27 | $2.83 | $2.83 | 816,200 | — | — |
| 2023-03-24 | $2.28 | $2.28 | 250,100 | — | — |
| 2023-03-23 | $2.33 | $2.33 | 188,500 | — | — |
| 2023-03-22 | $2.39 | $2.39 | 233,700 | — | — |
| 2023-03-21 | $2.55 | $2.55 | 185,800 | — | — |
| 2023-03-20 | $2.43 | $2.43 | 167,300 | — | — |
| 2023-03-17 | $2.35 | $2.35 | 393,500 | — | — |
| 2023-03-16 | $2.37 | $2.37 | 314,900 | — | — |
| 2023-03-15 | $2.39 | $2.39 | 279,800 | — | — |
| 2023-03-14 | $2.52 | $2.52 | 208,500 | — | — |
| 2023-03-13 | $2.57 | $2.57 | 358,400 | — | — |
| 2023-03-10 | $2.42 | $2.42 | 680,500 | — | — |
| 2023-03-09 | $2.69 | $2.69 | 463,200 | — | — |
| 2023-03-08 | $2.83 | $2.83 | 278,600 | — | — |
| 2023-03-07 | $3.14 | $3.14 | 124,800 | — | — |
| 2023-03-06 | $3.24 | $3.24 | 233,000 | — | — |
| 2023-03-03 | $3.26 | $3.26 | 330,700 | — | — |
| 2023-03-02 | $2.89 | $2.89 | 386,700 | — | — |
| 2023-03-01 | $3.17 | $3.17 | 308,800 | — | — |
| 2023-02-28 | $3.34 | $3.34 | 182,400 | — | — |
| 2023-02-27 | $3.37 | $3.37 | 84,800 | — | — |
| 2023-02-24 | $3.28 | $3.28 | 156,600 | — | — |
| 2023-02-23 | $3.50 | $3.50 | 115,700 | — | — |
| 2023-02-22 | $3.71 | $3.71 | 145,900 | — | — |
| 2023-02-21 | $3.54 | $3.54 | 217,100 | — | — |
| 2023-02-17 | $3.45 | $3.45 | 286,400 | — | — |
| 2023-02-16 | $3.56 | $3.56 | 140,400 | — | — |
| 2023-02-15 | $3.70 | $3.70 | 357,300 | — | — |
| 2023-02-14 | $3.86 | $3.86 | 225,200 | — | — |
| 2023-02-13 | $4.08 | $4.08 | 193,300 | — | — |
| 2023-02-10 | $4.06 | $4.06 | 146,600 | — | — |
| 2023-02-09 | $4.17 | $4.17 | 151,500 | — | — |
| 2023-02-08 | $4.18 | $4.18 | 140,700 | — | — |
| 2023-02-07 | $4.54 | $4.54 | 196,100 | — | — |
| 2023-02-06 | $4.59 | $4.59 | 167,400 | — | — |
| 2023-02-03 | $4.64 | $4.64 | 157,800 | — | — |
| 2023-02-02 | $4.89 | $4.89 | 165,300 | — | — |
| 2023-02-01 | $4.75 | $4.75 | 220,500 | — | — |
| 2023-01-31 | $4.66 | $4.66 | 191,900 | — | — |
| 2023-01-30 | $4.56 | $4.56 | 144,100 | — | — |
| 2023-01-27 | $4.73 | $4.73 | 98,800 | — | — |
| 2023-01-26 | $4.49 | $4.49 | 259,300 | — | — |
| 2023-01-25 | $4.81 | $4.81 | 369,800 | — | — |
| 2023-01-24 | $4.55 | $4.55 | 292,500 | — | — |
| 2023-01-23 | $4.22 | $4.22 | 163,100 | — | — |
| 2023-01-20 | $4.21 | $4.21 | 186,000 | — | — |
| 2023-01-19 | $4.19 | $4.19 | 240,600 | — | — |
| 2023-01-18 | $4.21 | $4.21 | 330,800 | — | — |
| 2023-01-17 | $4.49 | $4.49 | 747,300 | — | — |
| 2023-01-13 | $5.04 | $5.04 | 1,185,700 | — | — |
| 2023-01-12 | $4.95 | $4.95 | 1,796,000 | — | — |
| 2023-01-11 | $3.80 | $3.80 | 662,800 | — | — |
| 2023-01-10 | $3.31 | $3.31 | 197,700 | — | — |
| 2023-01-09 | $3.27 | $3.27 | 108,500 | — | — |
| 2023-01-06 | $3.26 | $3.26 | 101,400 | — | — |
| 2023-01-05 | $3.28 | $3.28 | 146,800 | — | — |
| 2023-01-04 | $3.33 | $3.33 | 193,800 | — | — |
| 2023-01-03 | $3.65 | $3.65 | 115,200 | — | — |