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
- 2012-11-08 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 | $11.70 | $40.90 | 59,100 | — | — |
| 2023-12-28 | $11.70 | $40.90 | 42,100 | — | — |
| 2023-12-27 | $11.56 | $40.41 | 130,000 | — | — |
| 2023-12-26 | $11.24 | $39.29 | 63,100 | — | — |
| 2023-12-22 | $11.02 | $38.52 | 98,400 | — | — |
| 2023-12-21 | $11.45 | $40.02 | 120,900 | — | — |
| 2023-12-20 | $12.13 | $41.21 | 245,800 | — | — |
| 2023-12-19 | $12.31 | $41.82 | 160,800 | — | — |
| 2023-12-18 | $12.25 | $41.62 | 114,500 | — | — |
| 2023-12-15 | $11.95 | $40.60 | 218,500 | — | — |
| 2023-12-14 | $11.96 | $40.63 | 91,000 | — | — |
| 2023-12-13 | $11.39 | $38.70 | 51,000 | — | — |
| 2023-12-12 | $11.21 | $38.09 | 54,700 | — | — |
| 2023-12-11 | $11.48 | $39.00 | 33,400 | — | — |
| 2023-12-08 | $11.41 | $38.77 | 35,300 | — | — |
| 2023-12-07 | $11.27 | $38.29 | 85,800 | — | — |
| 2023-12-06 | $10.95 | $37.20 | 18,300 | — | — |
| 2023-12-05 | $10.95 | $37.20 | 42,700 | — | — |
| 2023-12-04 | $11.13 | $37.81 | 43,200 | — | — |
| 2023-12-01 | $10.93 | $37.13 | 49,800 | — | — |
| 2023-11-30 | $10.69 | $36.32 | 30,800 | — | — |
| 2023-11-29 | $10.67 | $36.25 | 20,400 | — | — |
| 2023-11-28 | $10.47 | $35.57 | 34,500 | — | — |
| 2023-11-27 | $10.65 | $36.18 | 55,000 | — | — |
| 2023-11-24 | $10.49 | $35.64 | 21,100 | — | — |
| 2023-11-22 | $10.44 | $35.47 | 34,400 | — | — |
| 2023-11-21 | $10.28 | $34.93 | 22,800 | — | — |
| 2023-11-20 | $10.37 | $35.23 | 26,700 | — | — |
| 2023-11-17 | $10.40 | $35.33 | 32,800 | — | — |
| 2023-11-16 | $10.10 | $34.31 | 37,100 | — | — |
| 2023-11-15 | $10.14 | $34.45 | 38,900 | — | — |
| 2023-11-14 | $10.15 | $34.48 | 66,600 | — | — |
| 2023-11-13 | $10.33 | $35.10 | 42,100 | — | — |
| 2023-11-10 | $10.37 | $35.23 | 13,300 | — | — |
| 2023-11-09 | $10.20 | $34.65 | 33,700 | — | — |
| 2023-11-08 | $10.30 | $34.99 | 31,900 | — | — |
| 2023-11-07 | $10.50 | $35.67 | 27,700 | — | — |
| 2023-11-06 | $10.22 | $34.72 | 35,700 | — | — |
| 2023-11-03 | $10.12 | $34.38 | 42,400 | — | — |
| 2023-11-02 | $10.07 | $34.21 | 24,900 | — | — |
| 2023-11-01 | $9.95 | $33.81 | 16,200 | — | — |
| 2023-10-31 | $9.84 | $33.43 | 23,100 | — | — |
| 2023-10-30 | $9.97 | $33.87 | 47,500 | — | — |
| 2023-10-27 | $9.95 | $33.81 | 25,600 | — | — |
| 2023-10-26 | $9.91 | $33.67 | 26,900 | — | — |
| 2023-10-25 | $9.90 | $33.64 | 22,700 | — | — |
| 2023-10-24 | $10.16 | $34.52 | 24,400 | — | — |
| 2023-10-23 | $10.21 | $34.69 | 19,500 | — | — |
| 2023-10-20 | $10.34 | $35.13 | 22,200 | — | — |
| 2023-10-19 | $10.50 | $35.67 | 10,700 | — | — |
| 2023-10-18 | $10.68 | $36.29 | 23,600 | — | — |
| 2023-10-17 | $10.68 | $36.29 | 10,500 | — | — |
| 2023-10-16 | $10.85 | $36.86 | 17,800 | — | — |
| 2023-10-13 | $10.84 | $36.83 | 7,900 | — | — |
| 2023-10-12 | $10.95 | $37.20 | 21,400 | — | — |
| 2023-10-11 | $11.03 | $37.47 | 38,200 | — | — |
| 2023-10-10 | $10.92 | $37.10 | 50,600 | — | — |
| 2023-10-09 | $11.10 | $37.71 | 24,000 | — | — |
| 2023-10-06 | $11.15 | $37.88 | 42,200 | — | — |
| 2023-10-05 | $11.00 | $37.37 | 34,500 | — | — |
| 2023-10-04 | $10.84 | $36.83 | 43,100 | — | — |
| 2023-10-03 | $10.85 | $36.86 | 32,000 | — | — |
| 2023-10-02 | $11.17 | $37.95 | 47,400 | — | — |
| 2023-09-29 | $11.24 | $38.19 | 28,100 | — | — |
| 2023-09-28 | $11.18 | $37.98 | 20,200 | — | — |
| 2023-09-27 | $11.00 | $37.37 | 43,200 | — | — |
| 2023-09-26 | $10.68 | $36.29 | 42,700 | — | — |
| 2023-09-25 | $10.84 | $36.83 | 79,100 | — | — |
| 2023-09-22 | $11.12 | $37.78 | 150,300 | — | — |
| 2023-09-21 | $11.54 | $39.21 | 74,900 | — | — |
| 2023-09-20 | $12.33 | $40.74 | 140,200 | — | — |
| 2023-09-19 | $12.11 | $40.01 | 92,000 | — | — |
| 2023-09-18 | $12.00 | $39.65 | 149,900 | — | — |
| 2023-09-15 | $11.56 | $38.19 | 111,900 | — | — |
| 2023-09-14 | $11.34 | $37.47 | 39,900 | — | — |
| 2023-09-13 | $11.20 | $37.00 | 22,900 | — | — |
| 2023-09-12 | $11.19 | $36.97 | 34,800 | — | — |
| 2023-09-11 | $11.24 | $37.13 | 41,900 | — | — |
| 2023-09-08 | $11.07 | $36.57 | 22,100 | — | — |
| 2023-09-07 | $11.18 | $36.94 | 50,100 | — | — |
| 2023-09-06 | $11.01 | $36.37 | 35,400 | — | — |
| 2023-09-05 | $11.00 | $36.34 | 46,400 | — | — |
| 2023-09-01 | $10.92 | $36.08 | 30,600 | — | — |
| 2023-08-31 | $10.72 | $35.42 | 20,400 | — | — |
| 2023-08-30 | $10.94 | $36.14 | 23,800 | — | — |
| 2023-08-29 | $10.80 | $35.68 | 74,000 | — | — |
| 2023-08-28 | $10.66 | $35.22 | 40,700 | — | — |
| 2023-08-25 | $10.62 | $35.09 | 27,200 | — | — |
| 2023-08-24 | $10.69 | $35.32 | 31,800 | — | — |
| 2023-08-23 | $10.68 | $35.28 | 32,000 | — | — |
| 2023-08-22 | $10.56 | $34.89 | 16,200 | — | — |
| 2023-08-21 | $10.64 | $35.15 | 28,400 | — | — |
| 2023-08-18 | $10.53 | $34.79 | 24,100 | — | — |
| 2023-08-17 | $10.53 | $34.79 | 16,300 | — | — |
| 2023-08-16 | $10.46 | $34.56 | 51,500 | — | — |
| 2023-08-15 | $10.27 | $33.93 | 31,100 | — | — |
| 2023-08-14 | $10.05 | $33.20 | 34,500 | — | — |
| 2023-08-11 | $10.13 | $33.47 | 18,500 | — | — |
| 2023-08-10 | $10.00 | $33.04 | 37,600 | — | — |
| 2023-08-09 | $10.10 | $33.37 | 111,800 | — | — |
| 2023-08-08 | $10.22 | $33.76 | 14,300 | — | — |
| 2023-08-07 | $10.33 | $34.13 | 44,100 | — | — |
| 2023-08-04 | $10.43 | $34.46 | 52,800 | — | — |
| 2023-08-03 | $10.46 | $34.56 | 57,800 | — | — |
| 2023-08-02 | $10.40 | $34.36 | 21,500 | — | — |
| 2023-08-01 | $10.26 | $33.90 | 11,800 | — | — |
| 2023-07-31 | $10.35 | $34.19 | 31,900 | — | — |
| 2023-07-28 | $10.43 | $34.46 | 17,300 | — | — |
| 2023-07-27 | $10.49 | $34.66 | 26,300 | — | — |
| 2023-07-26 | $10.40 | $34.36 | 42,200 | — | — |
| 2023-07-25 | $10.30 | $34.03 | 14,800 | — | — |
| 2023-07-24 | $10.25 | $33.86 | 33,400 | — | — |
| 2023-07-21 | $10.04 | $33.17 | 19,200 | — | — |
| 2023-07-20 | $10.10 | $33.37 | 19,100 | — | — |
| 2023-07-19 | $10.23 | $33.80 | 27,700 | — | — |
| 2023-07-18 | $10.19 | $33.67 | 55,000 | — | — |
| 2023-07-17 | $9.96 | $32.91 | 33,000 | — | — |
| 2023-07-14 | $9.89 | $32.67 | 15,800 | — | — |
| 2023-07-13 | $9.96 | $32.91 | 22,700 | — | — |
| 2023-07-12 | $9.86 | $32.58 | 39,200 | — | — |
| 2023-07-11 | $10.00 | $33.04 | 36,000 | — | — |
| 2023-07-10 | $9.93 | $32.81 | 104,800 | — | — |
| 2023-07-07 | $9.78 | $32.31 | 102,700 | — | — |
| 2023-07-06 | $9.92 | $32.77 | 17,300 | — | — |
| 2023-07-05 | $9.98 | $32.97 | 42,200 | — | — |
| 2023-07-03 | $9.98 | $32.97 | 14,600 | — | — |
| 2023-06-30 | $9.89 | $32.67 | 102,700 | — | — |
| 2023-06-29 | $10.23 | $33.80 | 38,600 | — | — |
| 2023-06-28 | $10.02 | $33.10 | 24,000 | — | — |
| 2023-06-27 | $10.07 | $33.27 | 50,500 | — | — |
| 2023-06-26 | $9.83 | $32.48 | 36,400 | — | — |
| 2023-06-23 | $9.86 | $32.58 | 38,600 | — | — |
| 2023-06-22 | $9.97 | $32.94 | 85,100 | — | — |
| 2023-06-21 | $10.84 | $34.72 | 184,500 | — | — |
| 2023-06-20 | $10.70 | $34.27 | 130,400 | — | — |
| 2023-06-16 | $10.17 | $32.58 | 44,800 | — | — |
| 2023-06-15 | $10.09 | $32.32 | 64,300 | — | — |
| 2023-06-14 | $9.95 | $31.87 | 39,600 | — | — |
| 2023-06-13 | $9.97 | $31.94 | 52,600 | — | — |
| 2023-06-12 | $9.96 | $31.90 | 21,800 | — | — |
| 2023-06-09 | $9.97 | $31.94 | 22,600 | — | — |
| 2023-06-08 | $10.01 | $32.06 | 26,600 | — | — |
| 2023-06-07 | $9.99 | $32.00 | 118,800 | — | — |
| 2023-06-06 | $9.59 | $30.72 | 20,400 | — | — |
| 2023-06-05 | $9.35 | $29.95 | 35,900 | — | — |
| 2023-06-02 | $9.35 | $29.95 | 32,900 | — | — |
| 2023-06-01 | $9.32 | $29.85 | 30,000 | — | — |
| 2023-05-31 | $9.25 | $29.63 | 34,300 | — | — |
| 2023-05-30 | $9.51 | $30.46 | 19,500 | — | — |
| 2023-05-26 | $9.55 | $30.59 | 7,600 | — | — |
| 2023-05-25 | $9.47 | $30.33 | 19,200 | — | — |
| 2023-05-24 | $9.38 | $30.05 | 20,500 | — | — |
| 2023-05-23 | $9.54 | $30.56 | 15,800 | — | — |
| 2023-05-22 | $9.48 | $30.37 | 25,100 | — | — |
| 2023-05-19 | $9.51 | $30.46 | 19,800 | — | — |
| 2023-05-18 | $9.64 | $30.88 | 17,100 | — | — |
| 2023-05-17 | $9.54 | $30.56 | 34,200 | — | — |
| 2023-05-16 | $9.50 | $30.43 | 20,000 | — | — |
| 2023-05-15 | $9.50 | $30.43 | 20,400 | — | — |
| 2023-05-12 | $9.37 | $30.01 | 10,300 | — | — |
| 2023-05-11 | $9.40 | $30.11 | 27,900 | — | — |
| 2023-05-10 | $9.65 | $30.91 | 50,800 | — | — |
| 2023-05-09 | $9.76 | $31.26 | 22,300 | — | — |
| 2023-05-08 | $9.63 | $30.85 | 28,800 | — | — |
| 2023-05-05 | $9.58 | $30.69 | 37,300 | — | — |
| 2023-05-04 | $9.18 | $29.41 | 43,200 | — | — |
| 2023-05-03 | $9.48 | $30.37 | 27,400 | — | — |
| 2023-05-02 | $9.61 | $30.78 | 29,000 | — | — |
| 2023-05-01 | $9.95 | $31.87 | 26,400 | — | — |
| 2023-04-28 | $9.80 | $31.39 | 32,500 | — | — |
| 2023-04-27 | $9.79 | $31.36 | 23,100 | — | — |
| 2023-04-26 | $9.67 | $30.98 | 30,800 | — | — |
| 2023-04-25 | $9.72 | $31.14 | 26,500 | — | — |
| 2023-04-24 | $9.87 | $31.62 | 20,700 | — | — |
| 2023-04-21 | $9.96 | $31.90 | 17,800 | — | — |
| 2023-04-20 | $10.12 | $32.42 | 9,000 | — | — |
| 2023-04-19 | $9.95 | $31.87 | 17,300 | — | — |
| 2023-04-18 | $9.95 | $31.87 | 20,100 | — | — |
| 2023-04-17 | $10.05 | $32.19 | 14,100 | — | — |
| 2023-04-14 | $10.02 | $32.10 | 26,100 | — | — |
| 2023-04-13 | $10.20 | $32.67 | 16,100 | — | — |
| 2023-04-12 | $10.24 | $32.80 | 24,600 | — | — |
| 2023-04-11 | $10.20 | $32.67 | 10,200 | — | — |
| 2023-04-10 | $10.05 | $32.19 | 17,000 | — | — |
| 2023-04-06 | $10.02 | $32.10 | 14,400 | — | — |
| 2023-04-05 | $10.12 | $32.42 | 29,400 | — | — |
| 2023-04-04 | $10.24 | $32.80 | 26,300 | — | — |
| 2023-04-03 | $10.34 | $33.12 | 63,400 | — | — |
| 2023-03-31 | $10.29 | $32.96 | 62,600 | — | — |
| 2023-03-30 | $10.21 | $32.71 | 44,100 | — | — |
| 2023-03-29 | $10.29 | $32.96 | 16,000 | — | — |
| 2023-03-28 | $10.18 | $32.61 | 19,100 | — | — |
| 2023-03-27 | $10.10 | $32.35 | 31,900 | — | — |
| 2023-03-24 | $10.10 | $32.35 | 32,300 | — | — |
| 2023-03-23 | $10.04 | $32.16 | 120,100 | — | — |
| 2023-03-22 | $10.36 | $32.13 | 131,800 | — | — |
| 2023-03-21 | $10.45 | $32.41 | 45,800 | — | — |
| 2023-03-20 | $10.09 | $31.29 | 45,500 | — | — |
| 2023-03-17 | $9.91 | $30.73 | 28,000 | — | — |
| 2023-03-16 | $9.99 | $30.98 | 54,900 | — | — |
| 2023-03-15 | $10.00 | $31.01 | 48,300 | — | — |
| 2023-03-14 | $9.83 | $30.48 | 30,100 | — | — |
| 2023-03-13 | $10.05 | $31.17 | 61,400 | — | — |
| 2023-03-10 | $9.81 | $30.42 | 46,200 | — | — |
| 2023-03-09 | $10.52 | $32.62 | 33,200 | — | — |
| 2023-03-08 | $10.64 | $33.00 | 48,200 | — | — |
| 2023-03-07 | $10.48 | $32.50 | 49,900 | — | — |
| 2023-03-06 | $10.69 | $33.15 | 28,000 | — | — |
| 2023-03-03 | $10.38 | $32.19 | 180,200 | — | — |
| 2023-03-02 | $9.88 | $30.64 | 21,600 | — | — |
| 2023-03-01 | $9.75 | $30.24 | 16,100 | — | — |
| 2023-02-28 | $9.87 | $30.61 | 16,200 | — | — |
| 2023-02-27 | $9.75 | $30.24 | 31,500 | — | — |
| 2023-02-24 | $9.74 | $30.21 | 37,500 | — | — |
| 2023-02-23 | $9.71 | $30.11 | 41,400 | — | — |
| 2023-02-22 | $9.71 | $30.11 | 58,900 | — | — |
| 2023-02-21 | $9.74 | $30.21 | 53,100 | — | — |
| 2023-02-17 | $9.65 | $29.93 | 34,600 | — | — |
| 2023-02-16 | $9.79 | $30.36 | 16,700 | — | — |
| 2023-02-15 | $9.80 | $30.39 | 22,000 | — | — |
| 2023-02-14 | $9.80 | $30.39 | 32,300 | — | — |
| 2023-02-13 | $9.88 | $30.64 | 26,400 | — | — |
| 2023-02-10 | $9.91 | $30.73 | 7,900 | — | — |
| 2023-02-09 | $9.95 | $30.86 | 33,600 | — | — |
| 2023-02-08 | $9.93 | $30.79 | 18,300 | — | — |
| 2023-02-07 | $10.00 | $31.01 | 16,700 | — | — |
| 2023-02-06 | $10.01 | $31.04 | 13,800 | — | — |
| 2023-02-03 | $9.98 | $30.95 | 17,300 | — | — |
| 2023-02-02 | $10.11 | $31.35 | 40,500 | — | — |
| 2023-02-01 | $10.10 | $31.32 | 20,500 | — | — |
| 2023-01-31 | $10.04 | $31.14 | 31,800 | — | — |
| 2023-01-30 | $9.98 | $30.95 | 12,800 | — | — |
| 2023-01-27 | $10.07 | $31.23 | 34,400 | — | — |
| 2023-01-26 | $10.01 | $31.04 | 13,400 | — | — |
| 2023-01-25 | $10.07 | $31.23 | 14,500 | — | — |
| 2023-01-24 | $10.03 | $31.11 | 34,900 | — | — |
| 2023-01-23 | $10.34 | $32.07 | 21,200 | — | — |
| 2023-01-20 | $10.21 | $31.66 | 14,600 | — | — |
| 2023-01-19 | $10.04 | $31.14 | 10,300 | — | — |
| 2023-01-18 | $10.26 | $31.82 | 16,800 | — | — |
| 2023-01-17 | $10.44 | $32.38 | 27,200 | — | — |
| 2023-01-13 | $10.43 | $32.35 | 29,400 | — | — |
| 2023-01-12 | $10.45 | $32.41 | 34,200 | — | — |
| 2023-01-11 | $10.12 | $31.38 | 41,000 | — | — |
| 2023-01-10 | $9.90 | $30.70 | 25,000 | — | — |
| 2023-01-09 | $10.00 | $31.01 | 42,300 | — | — |
| 2023-01-06 | $9.98 | $30.95 | 40,000 | — | — |
| 2023-01-05 | $10.15 | $31.48 | 26,800 | — | — |
| 2023-01-04 | $10.29 | $31.91 | 22,700 | — | — |
| 2023-01-03 | $10.16 | $31.51 | 25,500 | — | — |