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
- 2013-02-14 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 | $8.43 | $48.28 | 1,428,500 | — | — |
| 2023-12-28 | $8.65 | $49.54 | 1,156,000 | — | — |
| 2023-12-27 | $8.80 | $49.71 | 1,613,100 | — | — |
| 2023-12-26 | $8.77 | $49.54 | 1,232,300 | — | — |
| 2023-12-22 | $8.60 | $48.58 | 1,290,200 | — | — |
| 2023-12-21 | $8.62 | $48.70 | 1,408,200 | — | — |
| 2023-12-20 | $8.41 | $47.51 | 1,411,500 | — | — |
| 2023-12-19 | $8.47 | $47.85 | 1,246,100 | — | — |
| 2023-12-18 | $8.27 | $46.72 | 1,111,400 | — | — |
| 2023-12-15 | $8.40 | $47.45 | 5,376,000 | — | — |
| 2023-12-14 | $8.47 | $47.85 | 2,287,400 | — | — |
| 2023-12-13 | $8.23 | $46.49 | 1,871,700 | — | — |
| 2023-12-12 | $7.78 | $43.95 | 1,440,800 | — | — |
| 2023-12-11 | $7.70 | $43.50 | 2,003,500 | — | — |
| 2023-12-08 | $7.90 | $44.63 | 919,300 | — | — |
| 2023-12-07 | $7.78 | $43.95 | 736,200 | — | — |
| 2023-12-06 | $7.71 | $43.55 | 1,131,500 | — | — |
| 2023-12-05 | $7.79 | $44.01 | 785,100 | — | — |
| 2023-12-04 | $7.86 | $44.40 | 1,196,600 | — | — |
| 2023-12-01 | $7.69 | $43.44 | 1,672,200 | — | — |
| 2023-11-30 | $7.37 | $41.63 | 1,240,400 | — | — |
| 2023-11-29 | $7.41 | $41.86 | 1,187,600 | — | — |
| 2023-11-28 | $7.50 | $41.69 | 1,075,400 | — | — |
| 2023-11-27 | $7.39 | $41.08 | 1,052,800 | — | — |
| 2023-11-24 | $7.39 | $41.08 | 633,900 | — | — |
| 2023-11-22 | $7.45 | $41.41 | 703,100 | — | — |
| 2023-11-21 | $7.34 | $40.80 | 759,200 | — | — |
| 2023-11-20 | $7.37 | $40.97 | 1,071,500 | — | — |
| 2023-11-17 | $7.26 | $40.36 | 910,300 | — | — |
| 2023-11-16 | $7.09 | $39.41 | 871,600 | — | — |
| 2023-11-15 | $7.17 | $39.86 | 956,300 | — | — |
| 2023-11-14 | $7.13 | $39.63 | 1,402,900 | — | — |
| 2023-11-13 | $6.82 | $37.91 | 991,700 | — | — |
| 2023-11-10 | $6.90 | $38.36 | 957,100 | — | — |
| 2023-11-09 | $6.77 | $37.63 | 1,274,400 | — | — |
| 2023-11-08 | $7.05 | $39.19 | 930,800 | — | — |
| 2023-11-07 | $7.04 | $39.13 | 1,036,700 | — | — |
| 2023-11-06 | $6.88 | $38.24 | 880,100 | — | — |
| 2023-11-03 | $6.89 | $38.30 | 1,039,500 | — | — |
| 2023-11-02 | $6.76 | $37.58 | 1,448,800 | — | — |
| 2023-11-01 | $6.49 | $36.08 | 1,326,600 | — | — |
| 2023-10-31 | $6.28 | $34.91 | 1,545,700 | — | — |
| 2023-10-30 | $5.95 | $33.07 | 1,832,700 | — | — |
| 2023-10-27 | $6.04 | $32.91 | 1,953,900 | — | — |
| 2023-10-26 | $6.13 | $33.40 | 1,611,700 | — | — |
| 2023-10-25 | $6.12 | $33.34 | 1,802,600 | — | — |
| 2023-10-24 | $6.35 | $34.60 | 1,732,800 | — | — |
| 2023-10-23 | $6.41 | $34.92 | 1,939,600 | — | — |
| 2023-10-20 | $6.46 | $35.20 | 1,252,500 | — | — |
| 2023-10-19 | $6.59 | $35.90 | 1,560,600 | — | — |
| 2023-10-18 | $6.97 | $37.97 | 1,679,900 | — | — |
| 2023-10-17 | $7.38 | $40.21 | 1,171,900 | — | — |
| 2023-10-16 | $7.57 | $41.24 | 1,425,200 | — | — |
| 2023-10-13 | $7.44 | $40.54 | 2,145,400 | — | — |
| 2023-10-12 | $7.47 | $40.70 | 3,776,100 | — | — |
| 2023-10-11 | $7.96 | $43.37 | 906,000 | — | — |
| 2023-10-10 | $7.89 | $42.99 | 991,000 | — | — |
| 2023-10-09 | $7.93 | $43.21 | 824,700 | — | — |
| 2023-10-06 | $7.83 | $42.66 | 812,100 | — | — |
| 2023-10-05 | $7.83 | $42.66 | 911,800 | — | — |
| 2023-10-04 | $7.73 | $42.12 | 2,261,700 | — | — |
| 2023-10-03 | $7.64 | $41.63 | 2,114,600 | — | — |
| 2023-10-02 | $7.99 | $43.53 | 2,512,900 | — | — |
| 2023-09-29 | $8.51 | $46.37 | 1,104,500 | — | — |
| 2023-09-28 | $8.41 | $45.82 | 1,695,400 | — | — |
| 2023-09-27 | $8.60 | $45.98 | 1,513,100 | — | — |
| 2023-09-26 | $8.68 | $46.41 | 1,661,800 | — | — |
| 2023-09-25 | $8.99 | $48.07 | 1,130,000 | — | — |
| 2023-09-22 | $9.04 | $48.34 | 1,542,800 | — | — |
| 2023-09-21 | $8.93 | $47.75 | 1,792,400 | — | — |
| 2023-09-20 | $9.37 | $50.10 | 637,500 | — | — |
| 2023-09-19 | $9.41 | $50.31 | 928,500 | — | — |
| 2023-09-18 | $9.49 | $50.74 | 1,269,600 | — | — |
| 2023-09-15 | $9.55 | $51.06 | 2,223,000 | — | — |
| 2023-09-14 | $9.50 | $50.80 | 1,878,700 | — | — |
| 2023-09-13 | $9.36 | $50.05 | 2,014,800 | — | — |
| 2023-09-12 | $9.32 | $49.83 | 1,174,600 | — | — |
| 2023-09-11 | $9.34 | $49.94 | 954,400 | — | — |
| 2023-09-08 | $9.26 | $49.51 | 740,200 | — | — |
| 2023-09-07 | $9.22 | $49.30 | 1,042,600 | — | — |
| 2023-09-06 | $9.24 | $49.41 | 1,246,900 | — | — |
| 2023-09-05 | $9.29 | $49.67 | 1,592,500 | — | — |
| 2023-09-01 | $9.51 | $50.85 | 1,367,200 | — | — |
| 2023-08-31 | $9.59 | $51.28 | 1,302,700 | — | — |
| 2023-08-30 | $9.61 | $51.38 | 1,980,500 | — | — |
| 2023-08-29 | $9.86 | $51.87 | 2,579,500 | — | — |
| 2023-08-28 | $9.75 | $51.29 | 2,019,800 | — | — |
| 2023-08-25 | $9.53 | $50.13 | 1,425,600 | — | — |
| 2023-08-24 | $9.55 | $50.23 | 1,589,600 | — | — |
| 2023-08-23 | $9.53 | $50.13 | 2,231,600 | — | — |
| 2023-08-22 | $9.37 | $49.29 | 7,072,500 | — | — |
| 2023-08-21 | $9.55 | $50.23 | 979,000 | — | — |
| 2023-08-18 | $9.56 | $50.29 | 938,100 | — | — |
| 2023-08-17 | $9.48 | $49.87 | 1,648,300 | — | — |
| 2023-08-16 | $9.64 | $50.71 | 1,053,400 | — | — |
| 2023-08-15 | $9.75 | $51.29 | 990,200 | — | — |
| 2023-08-14 | $9.91 | $52.13 | 1,366,300 | — | — |
| 2023-08-11 | $10.04 | $52.81 | 541,200 | — | — |
| 2023-08-10 | $10.08 | $53.02 | 677,900 | — | — |
| 2023-08-09 | $10.09 | $53.08 | 569,300 | — | — |
| 2023-08-08 | $10.17 | $53.50 | 563,600 | — | — |
| 2023-08-07 | $10.20 | $53.65 | 754,600 | — | — |
| 2023-08-04 | $10.03 | $52.76 | 1,471,600 | — | — |
| 2023-08-03 | $10.05 | $52.86 | 4,138,400 | — | — |
| 2023-08-02 | $10.40 | $54.71 | 729,000 | — | — |
| 2023-08-01 | $10.47 | $55.07 | 764,900 | — | — |
| 2023-07-31 | $10.42 | $54.81 | 1,405,000 | — | — |
| 2023-07-28 | $10.70 | $56.28 | 1,229,700 | — | — |
| 2023-07-27 | $10.89 | $56.44 | 1,672,500 | — | — |
| 2023-07-26 | $11.15 | $57.79 | 919,800 | — | — |
| 2023-07-25 | $10.99 | $56.96 | 1,008,500 | — | — |
| 2023-07-24 | $10.90 | $56.49 | 994,200 | — | — |
| 2023-07-21 | $10.69 | $55.41 | 772,700 | — | — |
| 2023-07-20 | $10.63 | $55.09 | 589,000 | — | — |
| 2023-07-19 | $10.63 | $55.09 | 586,400 | — | — |
| 2023-07-18 | $10.51 | $54.47 | 674,100 | — | — |
| 2023-07-17 | $10.32 | $53.49 | 632,900 | — | — |
| 2023-07-14 | $10.25 | $53.12 | 666,200 | — | — |
| 2023-07-13 | $10.27 | $53.23 | 910,000 | — | — |
| 2023-07-12 | $10.13 | $52.50 | 634,400 | — | — |
| 2023-07-11 | $10.03 | $51.98 | 756,900 | — | — |
| 2023-07-10 | $10.11 | $52.40 | 676,000 | — | — |
| 2023-07-07 | $9.98 | $51.73 | 777,100 | — | — |
| 2023-07-06 | $9.73 | $50.43 | 1,359,100 | — | — |
| 2023-07-05 | $10.14 | $52.55 | 575,600 | — | — |
| 2023-07-03 | $10.25 | $53.12 | 453,700 | — | — |
| 2023-06-30 | $10.35 | $53.64 | 824,800 | — | — |
| 2023-06-29 | $10.26 | $53.18 | 868,600 | — | — |
| 2023-06-28 | $10.52 | $53.69 | 1,148,700 | — | — |
| 2023-06-27 | $10.30 | $52.57 | 813,200 | — | — |
| 2023-06-26 | $10.07 | $51.40 | 1,255,000 | — | — |
| 2023-06-23 | $9.97 | $50.89 | 1,481,100 | — | — |
| 2023-06-22 | $10.08 | $51.45 | 1,279,900 | — | — |
| 2023-06-21 | $10.24 | $52.27 | 3,114,900 | — | — |
| 2023-06-20 | $10.34 | $52.78 | 884,000 | — | — |
| 2023-06-16 | $10.27 | $52.42 | 1,238,000 | — | — |
| 2023-06-15 | $10.31 | $52.62 | 1,999,300 | — | — |
| 2023-06-14 | $10.24 | $52.27 | 682,600 | — | — |
| 2023-06-13 | $10.32 | $52.67 | 598,600 | — | — |
| 2023-06-12 | $10.18 | $51.96 | 1,153,100 | — | — |
| 2023-06-09 | $10.04 | $51.24 | 715,700 | — | — |
| 2023-06-08 | $10.08 | $51.45 | 2,604,700 | — | — |
| 2023-06-07 | $10.22 | $52.16 | 591,600 | — | — |
| 2023-06-06 | $10.24 | $52.27 | 754,200 | — | — |
| 2023-06-05 | $10.26 | $52.37 | 474,400 | — | — |
| 2023-06-02 | $10.32 | $52.67 | 835,200 | — | — |
| 2023-06-01 | $10.26 | $52.37 | 695,400 | — | — |
| 2023-05-31 | $9.97 | $50.89 | 861,500 | — | — |
| 2023-05-30 | $10.13 | $51.70 | 2,849,200 | — | — |
| 2023-05-26 | $10.08 | $50.63 | 1,206,500 | — | — |
| 2023-05-25 | $9.64 | $48.42 | 1,225,300 | — | — |
| 2023-05-24 | $9.90 | $49.73 | 719,600 | — | — |
| 2023-05-23 | $10.07 | $50.58 | 747,200 | — | — |
| 2023-05-22 | $10.10 | $50.73 | 989,100 | — | — |
| 2023-05-19 | $10.01 | $50.28 | 450,600 | — | — |
| 2023-05-18 | $10.07 | $50.58 | 413,000 | — | — |
| 2023-05-17 | $9.98 | $50.13 | 517,500 | — | — |
| 2023-05-16 | $9.90 | $49.73 | 482,600 | — | — |
| 2023-05-15 | $10.10 | $50.73 | 521,500 | — | — |
| 2023-05-12 | $9.97 | $50.08 | 501,500 | — | — |
| 2023-05-11 | $10.06 | $50.53 | 478,600 | — | — |
| 2023-05-10 | $9.98 | $50.13 | 597,800 | — | — |
| 2023-05-09 | $9.92 | $49.83 | 360,100 | — | — |
| 2023-05-08 | $9.88 | $49.63 | 451,400 | — | — |
| 2023-05-05 | $9.82 | $49.33 | 584,500 | — | — |
| 2023-05-04 | $9.56 | $48.02 | 685,400 | — | — |
| 2023-05-03 | $9.74 | $48.92 | 862,900 | — | — |
| 2023-05-02 | $9.50 | $47.72 | 1,637,400 | — | — |
| 2023-05-01 | $10.03 | $50.38 | 1,253,900 | — | — |
| 2023-04-28 | $10.70 | $53.75 | 786,600 | — | — |
| 2023-04-27 | $10.67 | $53.60 | 753,000 | — | — |
| 2023-04-26 | $10.90 | $53.95 | 927,700 | — | — |
| 2023-04-25 | $10.86 | $53.75 | 603,000 | — | — |
| 2023-04-24 | $11.01 | $54.49 | 799,500 | — | — |
| 2023-04-21 | $11.00 | $54.44 | 458,200 | — | — |
| 2023-04-20 | $11.02 | $54.54 | 521,400 | — | — |
| 2023-04-19 | $11.03 | $54.59 | 536,400 | — | — |
| 2023-04-18 | $10.93 | $54.10 | 454,400 | — | — |
| 2023-04-17 | $11.08 | $54.84 | 525,600 | — | — |
| 2023-04-14 | $10.97 | $54.29 | 576,300 | — | — |
| 2023-04-13 | $11.06 | $54.74 | 479,800 | — | — |
| 2023-04-12 | $10.99 | $54.39 | 417,400 | — | — |
| 2023-04-11 | $10.95 | $54.19 | 571,800 | — | — |
| 2023-04-10 | $10.94 | $54.15 | 866,600 | — | — |
| 2023-04-06 | $11.05 | $54.69 | 660,100 | — | — |
| 2023-04-05 | $11.00 | $54.44 | 647,800 | — | — |
| 2023-04-04 | $10.78 | $53.35 | 433,200 | — | — |
| 2023-04-03 | $10.64 | $52.66 | 683,000 | — | — |
| 2023-03-31 | $10.73 | $53.11 | 773,400 | — | — |
| 2023-03-30 | $10.51 | $52.02 | 547,100 | — | — |
| 2023-03-29 | $10.56 | $51.47 | 761,200 | — | — |
| 2023-03-28 | $10.40 | $50.69 | 679,300 | — | — |
| 2023-03-27 | $10.56 | $51.47 | 613,800 | — | — |
| 2023-03-24 | $10.41 | $50.74 | 832,100 | — | — |
| 2023-03-23 | $10.08 | $49.13 | 794,600 | — | — |
| 2023-03-22 | $10.08 | $49.13 | 611,700 | — | — |
| 2023-03-21 | $10.24 | $49.91 | 449,700 | — | — |
| 2023-03-20 | $10.08 | $49.13 | 679,900 | — | — |
| 2023-03-17 | $9.97 | $48.60 | 1,605,200 | — | — |
| 2023-03-16 | $10.25 | $49.96 | 800,700 | — | — |
| 2023-03-15 | $10.04 | $48.94 | 741,200 | — | — |
| 2023-03-14 | $10.15 | $49.47 | 791,900 | — | — |
| 2023-03-13 | $9.81 | $47.82 | 1,573,700 | — | — |
| 2023-03-10 | $10.07 | $49.08 | 780,400 | — | — |
| 2023-03-09 | $10.47 | $51.03 | 648,600 | — | — |
| 2023-03-08 | $10.83 | $52.79 | 518,500 | — | — |
| 2023-03-07 | $10.87 | $52.98 | 579,300 | — | — |
| 2023-03-06 | $11.09 | $54.06 | 614,400 | — | — |
| 2023-03-03 | $10.96 | $53.42 | 515,000 | — | — |
| 2023-03-02 | $10.89 | $53.08 | 727,500 | — | — |
| 2023-03-01 | $10.89 | $53.08 | 898,900 | — | — |
| 2023-02-28 | $11.36 | $55.37 | 676,500 | — | — |
| 2023-02-27 | $11.37 | $55.42 | 954,600 | — | — |
| 2023-02-24 | $11.62 | $55.86 | 1,495,800 | — | — |
| 2023-02-23 | $11.45 | $55.04 | 614,700 | — | — |
| 2023-02-22 | $11.43 | $54.95 | 622,000 | — | — |
| 2023-02-21 | $11.32 | $54.42 | 929,600 | — | — |
| 2023-02-17 | $11.71 | $56.29 | 517,700 | — | — |
| 2023-02-16 | $11.66 | $56.05 | 629,200 | — | — |
| 2023-02-15 | $11.60 | $55.76 | 504,600 | — | — |
| 2023-02-14 | $11.65 | $56.00 | 480,900 | — | — |
| 2023-02-13 | $11.73 | $56.39 | 322,300 | — | — |
| 2023-02-10 | $11.65 | $56.00 | 448,800 | — | — |
| 2023-02-09 | $11.65 | $56.00 | 834,200 | — | — |
| 2023-02-08 | $12.08 | $58.07 | 388,100 | — | — |
| 2023-02-07 | $12.09 | $58.12 | 495,200 | — | — |
| 2023-02-06 | $11.99 | $57.64 | 804,000 | — | — |
| 2023-02-03 | $12.42 | $59.71 | 652,900 | — | — |
| 2023-02-02 | $12.53 | $60.23 | 627,600 | — | — |
| 2023-02-01 | $12.47 | $59.95 | 821,200 | — | — |
| 2023-01-31 | $12.19 | $58.60 | 767,200 | — | — |
| 2023-01-30 | $11.86 | $57.01 | 1,006,100 | — | — |
| 2023-01-27 | $12.40 | $58.84 | 1,483,400 | — | — |
| 2023-01-26 | $12.20 | $57.89 | 1,020,900 | — | — |
| 2023-01-25 | $12.03 | $57.08 | 2,186,600 | — | — |
| 2023-01-24 | $12.01 | $56.99 | 488,300 | — | — |
| 2023-01-23 | $12.00 | $56.94 | 897,900 | — | — |
| 2023-01-20 | $12.10 | $57.42 | 871,300 | — | — |
| 2023-01-19 | $12.05 | $57.18 | 496,100 | — | — |
| 2023-01-18 | $11.96 | $56.75 | 651,300 | — | — |
| 2023-01-17 | $11.98 | $56.85 | 726,300 | — | — |
| 2023-01-13 | $12.01 | $56.99 | 530,000 | — | — |
| 2023-01-12 | $11.93 | $56.61 | 1,669,600 | — | — |
| 2023-01-11 | $11.78 | $55.90 | 599,900 | — | — |
| 2023-01-10 | $11.51 | $54.62 | 318,500 | — | — |
| 2023-01-09 | $11.26 | $53.43 | 624,300 | — | — |
| 2023-01-06 | $11.05 | $52.43 | 525,900 | — | — |
| 2023-01-05 | $10.93 | $51.86 | 364,400 | — | — |
| 2023-01-04 | $10.91 | $51.77 | 602,500 | — | — |
| 2023-01-03 | $10.68 | $50.68 | 564,200 | — | — |