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
- 1993-05-24 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 | $10.23 | $64.14 | 143,800 | — | — |
| 2023-12-28 | $10.22 | $64.08 | 189,500 | — | — |
| 2023-12-27 | $10.27 | $64.39 | 129,800 | — | — |
| 2023-12-26 | $10.25 | $64.27 | 149,500 | — | — |
| 2023-12-22 | $10.29 | $64.52 | 122,600 | — | — |
| 2023-12-21 | $10.27 | $64.39 | 107,000 | — | — |
| 2023-12-20 | $10.39 | $64.93 | 110,100 | — | — |
| 2023-12-19 | $10.39 | $64.93 | 208,200 | — | — |
| 2023-12-18 | $10.24 | $63.99 | 165,000 | — | — |
| 2023-12-15 | $10.32 | $64.49 | 123,300 | — | — |
| 2023-12-14 | $10.24 | $63.99 | 149,200 | — | — |
| 2023-12-13 | $10.09 | $63.05 | 269,900 | — | — |
| 2023-12-12 | $10.00 | $62.49 | 118,700 | — | — |
| 2023-12-11 | $10.08 | $62.99 | 150,400 | — | — |
| 2023-12-08 | $10.15 | $63.43 | 160,700 | — | — |
| 2023-12-07 | $10.06 | $62.86 | 82,800 | — | — |
| 2023-12-06 | $9.98 | $62.36 | 77,100 | — | — |
| 2023-12-05 | $9.96 | $62.24 | 315,300 | — | — |
| 2023-12-04 | $9.98 | $62.36 | 111,800 | — | — |
| 2023-12-01 | $10.01 | $62.55 | 194,900 | — | — |
| 2023-11-30 | $9.87 | $61.68 | 119,400 | — | — |
| 2023-11-29 | $9.97 | $62.30 | 135,100 | — | — |
| 2023-11-28 | $9.90 | $61.86 | 95,900 | — | — |
| 2023-11-27 | $10.06 | $62.86 | 109,800 | — | — |
| 2023-11-24 | $10.32 | $64.49 | 37,800 | — | — |
| 2023-11-22 | $10.36 | $64.74 | 124,600 | — | — |
| 2023-11-21 | $10.36 | $64.52 | 152,200 | — | — |
| 2023-11-20 | $10.09 | $62.84 | 157,800 | — | — |
| 2023-11-17 | $10.04 | $62.53 | 158,500 | — | — |
| 2023-11-16 | $10.01 | $62.34 | 119,600 | — | — |
| 2023-11-15 | $9.85 | $61.34 | 202,400 | — | — |
| 2023-11-14 | $9.86 | $61.41 | 112,500 | — | — |
| 2023-11-13 | $9.58 | $59.66 | 43,600 | — | — |
| 2023-11-10 | $9.57 | $59.60 | 59,500 | — | — |
| 2023-11-09 | $9.48 | $59.04 | 90,500 | — | — |
| 2023-11-08 | $9.51 | $59.23 | 142,900 | — | — |
| 2023-11-07 | $9.34 | $58.17 | 31,900 | — | — |
| 2023-11-06 | $9.20 | $57.30 | 42,700 | — | — |
| 2023-11-03 | $9.16 | $57.05 | 122,500 | — | — |
| 2023-11-02 | $8.98 | $55.93 | 148,400 | — | — |
| 2023-11-01 | $8.84 | $55.05 | 87,000 | — | — |
| 2023-10-31 | $8.77 | $54.62 | 126,400 | — | — |
| 2023-10-30 | $8.73 | $54.37 | 45,100 | — | — |
| 2023-10-27 | $8.64 | $53.81 | 101,500 | — | — |
| 2023-10-26 | $8.76 | $54.55 | 79,300 | — | — |
| 2023-10-25 | $8.64 | $53.81 | 213,400 | — | — |
| 2023-10-24 | $8.69 | $54.12 | 154,000 | — | — |
| 2023-10-23 | $8.60 | $53.56 | 59,000 | — | — |
| 2023-10-20 | $8.69 | $53.90 | 58,200 | — | — |
| 2023-10-19 | $8.68 | $53.84 | 83,100 | — | — |
| 2023-10-18 | $8.78 | $54.46 | 96,600 | — | — |
| 2023-10-17 | $8.85 | $54.89 | 67,000 | — | — |
| 2023-10-16 | $8.83 | $54.77 | 127,600 | — | — |
| 2023-10-13 | $8.93 | $55.39 | 73,500 | — | — |
| 2023-10-12 | $8.91 | $55.27 | 122,400 | — | — |
| 2023-10-11 | $8.88 | $55.08 | 141,100 | — | — |
| 2023-10-10 | $8.85 | $54.89 | 140,300 | — | — |
| 2023-10-09 | $8.78 | $54.46 | 121,900 | — | — |
| 2023-10-06 | $8.78 | $54.46 | 204,200 | — | — |
| 2023-10-05 | $8.96 | $55.58 | 62,300 | — | — |
| 2023-10-04 | $9.02 | $55.95 | 74,100 | — | — |
| 2023-10-03 | $8.92 | $55.33 | 129,900 | — | — |
| 2023-10-02 | $9.01 | $55.89 | 111,000 | — | — |
| 2023-09-29 | $9.20 | $57.06 | 143,500 | — | — |
| 2023-09-28 | $8.99 | $55.76 | 126,700 | — | — |
| 2023-09-27 | $9.00 | $55.82 | 241,000 | — | — |
| 2023-09-26 | $9.25 | $57.37 | 112,400 | — | — |
| 2023-09-25 | $9.46 | $58.68 | 96,300 | — | — |
| 2023-09-22 | $9.63 | $59.73 | 41,800 | — | — |
| 2023-09-21 | $9.57 | $59.36 | 82,700 | — | — |
| 2023-09-20 | $9.66 | $59.70 | 52,400 | — | — |
| 2023-09-19 | $9.60 | $59.33 | 114,900 | — | — |
| 2023-09-18 | $9.66 | $59.70 | 96,100 | — | — |
| 2023-09-15 | $9.71 | $60.01 | 79,500 | — | — |
| 2023-09-14 | $9.66 | $59.70 | 52,200 | — | — |
| 2023-09-13 | $9.70 | $59.95 | 44,900 | — | — |
| 2023-09-12 | $9.64 | $59.58 | 59,200 | — | — |
| 2023-09-11 | $9.61 | $59.39 | 74,200 | — | — |
| 2023-09-08 | $9.71 | $60.01 | 69,400 | — | — |
| 2023-09-07 | $9.75 | $60.26 | 96,700 | — | — |
| 2023-09-06 | $9.78 | $60.44 | 75,200 | — | — |
| 2023-09-05 | $9.91 | $61.25 | 45,700 | — | — |
| 2023-09-01 | $9.87 | $61.00 | 52,300 | — | — |
| 2023-08-31 | $9.92 | $61.31 | 31,600 | — | — |
| 2023-08-30 | $9.99 | $61.74 | 116,400 | — | — |
| 2023-08-29 | $9.81 | $60.63 | 63,300 | — | — |
| 2023-08-28 | $9.75 | $60.26 | 58,000 | — | — |
| 2023-08-25 | $9.80 | $60.57 | 37,100 | — | — |
| 2023-08-24 | $9.78 | $60.44 | 66,600 | — | — |
| 2023-08-23 | $9.82 | $60.69 | 113,400 | — | — |
| 2023-08-22 | $9.80 | $60.35 | 139,400 | — | — |
| 2023-08-21 | $9.83 | $60.53 | 53,800 | — | — |
| 2023-08-18 | $10.01 | $61.64 | 65,000 | — | — |
| 2023-08-17 | $9.93 | $61.15 | 89,800 | — | — |
| 2023-08-16 | $9.92 | $61.09 | 46,100 | — | — |
| 2023-08-15 | $9.97 | $61.40 | 64,800 | — | — |
| 2023-08-14 | $9.99 | $61.52 | 83,900 | — | — |
| 2023-08-11 | $9.91 | $61.03 | 99,200 | — | — |
| 2023-08-10 | $9.98 | $61.46 | 85,300 | — | — |
| 2023-08-09 | $9.93 | $61.15 | 100,100 | — | — |
| 2023-08-08 | $9.98 | $61.46 | 32,800 | — | — |
| 2023-08-07 | $10.00 | $61.58 | 81,000 | — | — |
| 2023-08-04 | $10.08 | $62.07 | 54,200 | — | — |
| 2023-08-03 | $10.02 | $61.70 | 105,100 | — | — |
| 2023-08-02 | $10.10 | $62.20 | 64,500 | — | — |
| 2023-08-01 | $10.15 | $62.50 | 76,100 | — | — |
| 2023-07-31 | $10.28 | $63.31 | 67,000 | — | — |
| 2023-07-28 | $10.32 | $63.55 | 84,000 | — | — |
| 2023-07-27 | $10.17 | $62.63 | 118,500 | — | — |
| 2023-07-26 | $10.17 | $62.63 | 62,700 | — | — |
| 2023-07-25 | $10.17 | $62.63 | 73,800 | — | — |
| 2023-07-24 | $10.18 | $62.69 | 129,900 | — | — |
| 2023-07-21 | $10.35 | $63.74 | 45,500 | — | — |
| 2023-07-20 | $10.34 | $63.46 | 23,200 | — | — |
| 2023-07-19 | $10.41 | $63.89 | 37,000 | — | — |
| 2023-07-18 | $10.37 | $63.64 | 30,500 | — | — |
| 2023-07-17 | $10.41 | $63.89 | 31,500 | — | — |
| 2023-07-14 | $10.39 | $63.77 | 83,100 | — | — |
| 2023-07-13 | $10.37 | $63.64 | 58,500 | — | — |
| 2023-07-12 | $10.37 | $63.64 | 41,800 | — | — |
| 2023-07-11 | $10.30 | $63.21 | 60,600 | — | — |
| 2023-07-10 | $10.35 | $63.52 | 69,200 | — | — |
| 2023-07-07 | $10.16 | $62.35 | 104,800 | — | — |
| 2023-07-06 | $10.07 | $61.80 | 122,900 | — | — |
| 2023-07-05 | $10.21 | $62.66 | 108,700 | — | — |
| 2023-07-03 | $10.23 | $62.78 | 43,000 | — | — |
| 2023-06-30 | $10.21 | $62.66 | 138,600 | — | — |
| 2023-06-29 | $10.15 | $62.29 | 122,700 | — | — |
| 2023-06-28 | $10.31 | $63.28 | 104,200 | — | — |
| 2023-06-27 | $10.26 | $62.97 | 77,400 | — | — |
| 2023-06-26 | $10.25 | $62.91 | 113,100 | — | — |
| 2023-06-23 | $10.24 | $62.85 | 104,300 | — | — |
| 2023-06-22 | $10.35 | $63.52 | 94,100 | — | — |
| 2023-06-21 | $10.14 | $62.02 | 65,500 | — | — |
| 2023-06-20 | $10.10 | $61.77 | 95,400 | — | — |
| 2023-06-16 | $10.32 | $63.12 | 68,700 | — | — |
| 2023-06-15 | $10.18 | $62.26 | 73,200 | — | — |
| 2023-06-14 | $10.45 | $63.91 | 109,100 | — | — |
| 2023-06-13 | $10.16 | $62.14 | 57,800 | — | — |
| 2023-06-12 | $10.25 | $62.69 | 64,800 | — | — |
| 2023-06-09 | $10.34 | $63.24 | 134,200 | — | — |
| 2023-06-08 | $10.15 | $62.08 | 176,300 | — | — |
| 2023-06-07 | $9.90 | $60.55 | 121,300 | — | — |
| 2023-06-06 | $9.94 | $60.79 | 64,700 | — | — |
| 2023-06-05 | $9.88 | $60.43 | 43,100 | — | — |
| 2023-06-02 | $9.85 | $60.24 | 128,300 | — | — |
| 2023-06-01 | $9.95 | $60.85 | 112,900 | — | — |
| 2023-05-31 | $9.92 | $60.67 | 118,000 | — | — |
| 2023-05-30 | $9.85 | $60.24 | 141,900 | — | — |
| 2023-05-26 | $9.80 | $59.94 | 110,800 | — | — |
| 2023-05-25 | $9.73 | $59.51 | 105,200 | — | — |
| 2023-05-24 | $9.78 | $59.82 | 209,400 | — | — |
| 2023-05-23 | $9.86 | $60.30 | 112,900 | — | — |
| 2023-05-22 | $9.91 | $60.40 | 108,800 | — | — |
| 2023-05-19 | $10.06 | $61.31 | 113,800 | — | — |
| 2023-05-18 | $10.10 | $61.55 | 177,700 | — | — |
| 2023-05-17 | $10.04 | $61.19 | 83,600 | — | — |
| 2023-05-16 | $10.02 | $61.07 | 129,400 | — | — |
| 2023-05-15 | $10.06 | $61.31 | 118,500 | — | — |
| 2023-05-12 | $10.06 | $61.31 | 103,900 | — | — |
| 2023-05-11 | $10.05 | $61.25 | 95,400 | — | — |
| 2023-05-10 | $10.03 | $61.13 | 119,700 | — | — |
| 2023-05-09 | $10.04 | $61.19 | 126,200 | — | — |
| 2023-05-08 | $10.05 | $61.25 | 81,800 | — | — |
| 2023-05-05 | $10.13 | $61.74 | 114,400 | — | — |
| 2023-05-04 | $10.08 | $61.43 | 88,900 | — | — |
| 2023-05-03 | $10.05 | $61.25 | 86,500 | — | — |
| 2023-05-02 | $10.13 | $61.74 | 99,000 | — | — |
| 2023-05-01 | $10.13 | $61.74 | 65,200 | — | — |
| 2023-04-28 | $10.29 | $62.71 | 102,600 | — | — |
| 2023-04-27 | $10.37 | $63.20 | 160,400 | — | — |
| 2023-04-26 | $10.08 | $61.43 | 176,700 | — | — |
| 2023-04-25 | $10.04 | $61.19 | 203,800 | — | — |
| 2023-04-24 | $10.00 | $60.94 | 198,700 | — | — |
| 2023-04-21 | $10.29 | $62.71 | 64,000 | — | — |
| 2023-04-20 | $10.33 | $62.74 | 82,900 | — | — |
| 2023-04-19 | $10.21 | $62.01 | 99,900 | — | — |
| 2023-04-18 | $10.21 | $62.01 | 97,300 | — | — |
| 2023-04-17 | $10.36 | $62.92 | 77,900 | — | — |
| 2023-04-14 | $10.30 | $62.56 | 129,100 | — | — |
| 2023-04-13 | $10.41 | $63.23 | 58,900 | — | — |
| 2023-04-12 | $10.54 | $64.02 | 30,200 | — | — |
| 2023-04-11 | $10.52 | $63.90 | 43,700 | — | — |
| 2023-04-10 | $10.48 | $63.65 | 64,500 | — | — |
| 2023-04-06 | $10.38 | $63.05 | 124,700 | — | — |
| 2023-04-05 | $10.41 | $63.23 | 91,800 | — | — |
| 2023-04-04 | $10.31 | $62.62 | 84,100 | — | — |
| 2023-04-03 | $10.29 | $62.50 | 165,200 | — | — |
| 2023-03-31 | $10.36 | $62.92 | 85,000 | — | — |
| 2023-03-30 | $10.38 | $63.05 | 87,300 | — | — |
| 2023-03-29 | $10.25 | $62.26 | 90,300 | — | — |
| 2023-03-28 | $10.33 | $62.74 | 194,800 | — | — |
| 2023-03-27 | $10.06 | $61.10 | 449,100 | — | — |
| 2023-03-24 | $10.59 | $64.32 | 377,300 | — | — |
| 2023-03-23 | $11.27 | $68.45 | 38,500 | — | — |
| 2023-03-22 | $11.37 | $68.74 | 56,600 | — | — |
| 2023-03-21 | $11.34 | $68.56 | 70,100 | — | — |
| 2023-03-20 | $11.40 | $68.92 | 71,400 | — | — |
| 2023-03-17 | $11.57 | $69.95 | 59,800 | — | — |
| 2023-03-16 | $11.75 | $71.03 | 49,500 | — | — |
| 2023-03-15 | $11.81 | $71.40 | 36,400 | — | — |
| 2023-03-14 | $11.81 | $71.40 | 47,700 | — | — |
| 2023-03-13 | $11.99 | $72.49 | 75,700 | — | — |
| 2023-03-10 | $11.90 | $71.94 | 44,200 | — | — |
| 2023-03-09 | $11.85 | $71.64 | 16,900 | — | — |
| 2023-03-08 | $11.82 | $71.46 | 48,900 | — | — |
| 2023-03-07 | $11.65 | $70.43 | 38,400 | — | — |
| 2023-03-06 | $11.85 | $71.64 | 94,800 | — | — |
| 2023-03-03 | $11.70 | $70.73 | 67,900 | — | — |
| 2023-03-02 | $11.51 | $69.58 | 33,300 | — | — |
| 2023-03-01 | $11.54 | $69.77 | 68,900 | — | — |
| 2023-02-28 | $11.42 | $69.04 | 41,900 | — | — |
| 2023-02-27 | $11.49 | $69.46 | 43,500 | — | — |
| 2023-02-24 | $11.32 | $68.44 | 42,500 | — | — |
| 2023-02-23 | $11.34 | $68.56 | 63,000 | — | — |
| 2023-02-22 | $11.25 | $68.01 | 66,100 | — | — |
| 2023-02-21 | $11.42 | $68.72 | 90,200 | — | — |
| 2023-02-17 | $11.42 | $68.72 | 52,400 | — | — |
| 2023-02-16 | $11.56 | $69.56 | 76,800 | — | — |
| 2023-02-15 | $11.79 | $70.95 | 71,300 | — | — |
| 2023-02-14 | $11.72 | $70.52 | 71,500 | — | — |
| 2023-02-13 | $11.84 | $71.25 | 24,700 | — | — |
| 2023-02-10 | $11.80 | $71.01 | 27,000 | — | — |
| 2023-02-09 | $11.77 | $70.83 | 32,700 | — | — |
| 2023-02-08 | $11.89 | $71.55 | 62,000 | — | — |
| 2023-02-07 | $12.01 | $72.27 | 36,800 | — | — |
| 2023-02-06 | $11.64 | $70.04 | 93,500 | — | — |
| 2023-02-03 | $11.77 | $70.83 | 101,900 | — | — |
| 2023-02-02 | $11.84 | $71.25 | 101,000 | — | — |
| 2023-02-01 | $11.87 | $71.43 | 55,700 | — | — |
| 2023-01-31 | $11.91 | $71.67 | 80,600 | — | — |
| 2023-01-30 | $12.15 | $73.11 | 163,900 | — | — |
| 2023-01-27 | $11.99 | $72.15 | 54,100 | — | — |
| 2023-01-26 | $12.07 | $72.63 | 74,500 | — | — |
| 2023-01-25 | $12.07 | $72.63 | 36,600 | — | — |
| 2023-01-24 | $12.13 | $72.99 | 146,500 | — | — |
| 2023-01-23 | $11.94 | $71.85 | 77,500 | — | — |
| 2023-01-20 | $11.84 | $70.93 | 73,200 | — | — |
| 2023-01-19 | $11.73 | $70.27 | 53,200 | — | — |
| 2023-01-18 | $11.54 | $69.13 | 65,600 | — | — |
| 2023-01-17 | $11.64 | $69.73 | 61,400 | — | — |
| 2023-01-13 | $11.53 | $69.07 | 37,200 | — | — |
| 2023-01-12 | $11.57 | $69.31 | 34,400 | — | — |
| 2023-01-11 | $11.43 | $68.47 | 63,500 | — | — |
| 2023-01-10 | $11.50 | $68.89 | 53,900 | — | — |
| 2023-01-09 | $11.43 | $68.47 | 118,700 | — | — |
| 2023-01-06 | $11.07 | $66.32 | 82,400 | — | — |
| 2023-01-05 | $10.81 | $64.76 | 111,800 | — | — |
| 2023-01-04 | $10.96 | $65.66 | 68,200 | — | — |
| 2023-01-03 | $11.07 | $66.32 | 90,800 | — | — |