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
- 2013-05-02 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 | $10.68 | $34.96 | 3,155,800 | — | — |
| 2023-12-28 | $10.83 | $35.45 | 2,998,200 | — | — |
| 2023-12-27 | $11.07 | $35.42 | 3,826,600 | — | — |
| 2023-12-26 | $11.11 | $35.55 | 2,256,200 | — | — |
| 2023-12-22 | $11.03 | $35.29 | 2,830,200 | — | — |
| 2023-12-21 | $11.01 | $35.23 | 2,998,000 | — | — |
| 2023-12-20 | $10.96 | $35.07 | 3,628,000 | — | — |
| 2023-12-19 | $11.08 | $35.45 | 6,669,900 | — | — |
| 2023-12-18 | $10.87 | $34.78 | 4,041,700 | — | — |
| 2023-12-15 | $10.87 | $34.78 | 6,562,800 | — | — |
| 2023-12-14 | $10.94 | $35.00 | 5,422,100 | — | — |
| 2023-12-13 | $10.75 | $34.39 | 3,478,400 | — | — |
| 2023-12-12 | $10.53 | $33.69 | 3,038,600 | — | — |
| 2023-12-11 | $10.42 | $33.34 | 2,564,000 | — | — |
| 2023-12-08 | $10.50 | $33.59 | 2,738,800 | — | — |
| 2023-12-07 | $10.51 | $33.63 | 2,008,700 | — | — |
| 2023-12-06 | $10.41 | $33.31 | 3,910,400 | — | — |
| 2023-12-05 | $10.46 | $33.47 | 2,919,300 | — | — |
| 2023-12-04 | $10.52 | $33.66 | 3,985,000 | — | — |
| 2023-12-01 | $10.56 | $33.79 | 3,967,400 | — | — |
| 2023-11-30 | $10.38 | $33.21 | 4,209,500 | — | — |
| 2023-11-29 | $10.30 | $32.95 | 3,136,100 | — | — |
| 2023-11-28 | $10.15 | $32.47 | 2,482,100 | — | — |
| 2023-11-27 | $10.14 | $32.44 | 2,783,900 | — | — |
| 2023-11-24 | $10.18 | $32.57 | 1,065,800 | — | — |
| 2023-11-22 | $10.19 | $32.60 | 2,535,200 | — | — |
| 2023-11-21 | $10.11 | $32.35 | 2,127,100 | — | — |
| 2023-11-20 | $10.11 | $32.35 | 3,495,200 | — | — |
| 2023-11-17 | $10.07 | $32.22 | 2,978,000 | — | — |
| 2023-11-16 | $9.96 | $31.87 | 2,872,900 | — | — |
| 2023-11-15 | $10.12 | $32.38 | 3,147,000 | — | — |
| 2023-11-14 | $10.08 | $32.25 | 3,477,300 | — | — |
| 2023-11-13 | $9.72 | $31.10 | 1,882,600 | — | — |
| 2023-11-10 | $9.78 | $31.29 | 1,988,500 | — | — |
| 2023-11-09 | $9.69 | $31.00 | 2,417,500 | — | — |
| 2023-11-08 | $9.86 | $31.55 | 2,123,100 | — | — |
| 2023-11-07 | $9.85 | $31.51 | 2,524,700 | — | — |
| 2023-11-06 | $9.80 | $31.35 | 2,620,000 | — | — |
| 2023-11-03 | $9.89 | $31.64 | 3,898,400 | — | — |
| 2023-11-02 | $9.73 | $31.13 | 4,098,500 | — | — |
| 2023-11-01 | $9.52 | $30.46 | 3,778,500 | — | — |
| 2023-10-31 | $9.33 | $29.85 | 3,675,500 | — | — |
| 2023-10-30 | $9.20 | $29.44 | 4,439,900 | — | — |
| 2023-10-27 | $9.14 | $29.24 | 5,782,300 | — | — |
| 2023-10-26 | $9.19 | $29.40 | 7,849,300 | — | — |
| 2023-10-25 | $8.95 | $28.64 | 6,652,900 | — | — |
| 2023-10-24 | $9.03 | $28.89 | 4,133,400 | — | — |
| 2023-10-23 | $9.02 | $28.86 | 3,811,500 | — | — |
| 2023-10-20 | $9.01 | $28.83 | 3,382,100 | — | — |
| 2023-10-19 | $9.08 | $29.05 | 4,259,800 | — | — |
| 2023-10-18 | $9.26 | $29.63 | 2,592,200 | — | — |
| 2023-10-17 | $9.44 | $30.20 | 2,865,700 | — | — |
| 2023-10-16 | $9.40 | $30.08 | 2,686,200 | — | — |
| 2023-10-13 | $9.19 | $29.40 | 3,967,000 | — | — |
| 2023-10-12 | $9.33 | $29.85 | 2,545,100 | — | — |
| 2023-10-11 | $9.46 | $30.27 | 2,428,100 | — | — |
| 2023-10-10 | $9.33 | $29.85 | 2,280,900 | — | — |
| 2023-10-09 | $9.29 | $29.72 | 2,045,400 | — | — |
| 2023-10-06 | $9.16 | $29.31 | 2,820,600 | — | — |
| 2023-10-05 | $9.12 | $29.18 | 2,601,300 | — | — |
| 2023-10-04 | $9.02 | $28.86 | 6,442,000 | — | — |
| 2023-10-03 | $9.01 | $28.83 | 5,398,100 | — | — |
| 2023-10-02 | $9.29 | $29.72 | 3,749,800 | — | — |
| 2023-09-29 | $9.29 | $29.72 | 2,745,600 | — | — |
| 2023-09-28 | $9.26 | $29.63 | 5,558,000 | — | — |
| 2023-09-27 | $9.47 | $29.50 | 4,588,500 | — | — |
| 2023-09-26 | $9.39 | $29.25 | 6,191,800 | — | — |
| 2023-09-25 | $9.63 | $30.00 | 2,715,800 | — | — |
| 2023-09-22 | $9.66 | $30.09 | 3,164,700 | — | — |
| 2023-09-21 | $9.60 | $29.90 | 3,399,400 | — | — |
| 2023-09-20 | $9.93 | $30.93 | 2,718,400 | — | — |
| 2023-09-19 | $10.02 | $31.21 | 2,787,600 | — | — |
| 2023-09-18 | $10.03 | $31.24 | 5,816,200 | — | — |
| 2023-09-15 | $10.07 | $31.37 | 7,516,700 | — | — |
| 2023-09-14 | $10.13 | $31.56 | 3,355,100 | — | — |
| 2023-09-13 | $9.95 | $30.99 | 3,654,700 | — | — |
| 2023-09-12 | $10.07 | $31.37 | 3,716,500 | — | — |
| 2023-09-11 | $10.17 | $31.68 | 1,806,300 | — | — |
| 2023-09-08 | $10.13 | $31.56 | 1,889,600 | — | — |
| 2023-09-07 | $10.15 | $31.62 | 3,351,600 | — | — |
| 2023-09-06 | $10.22 | $31.84 | 3,150,600 | — | — |
| 2023-09-05 | $10.26 | $31.96 | 4,658,900 | — | — |
| 2023-09-01 | $10.40 | $32.40 | 3,229,000 | — | — |
| 2023-08-31 | $10.31 | $32.12 | 5,441,800 | — | — |
| 2023-08-30 | $10.27 | $31.99 | 2,806,000 | — | — |
| 2023-08-29 | $10.28 | $32.02 | 3,164,600 | — | — |
| 2023-08-28 | $10.17 | $31.68 | 2,875,500 | — | — |
| 2023-08-25 | $9.89 | $30.81 | 2,641,700 | — | — |
| 2023-08-24 | $9.80 | $30.53 | 2,439,600 | — | — |
| 2023-08-23 | $9.72 | $30.28 | 2,051,000 | — | — |
| 2023-08-22 | $9.57 | $29.81 | 2,395,200 | — | — |
| 2023-08-21 | $9.62 | $29.97 | 2,943,200 | — | — |
| 2023-08-18 | $9.60 | $29.90 | 2,988,800 | — | — |
| 2023-08-17 | $9.59 | $29.87 | 3,043,200 | — | — |
| 2023-08-16 | $9.74 | $30.34 | 3,088,100 | — | — |
| 2023-08-15 | $9.84 | $30.65 | 2,906,200 | — | — |
| 2023-08-14 | $9.99 | $31.12 | 2,603,700 | — | — |
| 2023-08-11 | $10.12 | $31.52 | 2,023,200 | — | — |
| 2023-08-10 | $10.14 | $31.59 | 4,380,500 | — | — |
| 2023-08-09 | $10.27 | $31.99 | 2,759,700 | — | — |
| 2023-08-08 | $10.29 | $32.05 | 3,142,100 | — | — |
| 2023-08-07 | $10.29 | $32.05 | 3,511,800 | — | — |
| 2023-08-04 | $10.16 | $31.65 | 3,312,900 | — | — |
| 2023-08-03 | $10.02 | $31.21 | 4,940,600 | — | — |
| 2023-08-02 | $10.21 | $31.80 | 5,832,500 | — | — |
| 2023-08-01 | $10.06 | $31.34 | 4,036,500 | — | — |
| 2023-07-31 | $10.08 | $31.40 | 4,568,700 | — | — |
| 2023-07-28 | $10.17 | $31.68 | 5,400,500 | — | — |
| 2023-07-27 | $10.06 | $31.34 | 5,440,500 | — | — |
| 2023-07-26 | $10.19 | $31.74 | 4,143,300 | — | — |
| 2023-07-25 | $10.12 | $31.52 | 7,169,300 | — | — |
| 2023-07-24 | $10.26 | $31.96 | 10,455,900 | — | — |
| 2023-07-21 | $9.73 | $30.31 | 2,394,800 | — | — |
| 2023-07-20 | $9.75 | $30.37 | 2,632,400 | — | — |
| 2023-07-19 | $9.84 | $30.65 | 3,833,600 | — | — |
| 2023-07-18 | $9.65 | $30.06 | 3,432,300 | — | — |
| 2023-07-17 | $9.51 | $29.62 | 2,498,400 | — | — |
| 2023-07-14 | $9.47 | $29.50 | 1,973,000 | — | — |
| 2023-07-13 | $9.52 | $29.66 | 2,955,400 | — | — |
| 2023-07-12 | $9.40 | $29.28 | 5,141,800 | — | — |
| 2023-07-11 | $9.34 | $29.09 | 3,138,900 | — | — |
| 2023-07-10 | $9.31 | $29.00 | 2,462,500 | — | — |
| 2023-07-07 | $9.26 | $28.85 | 4,185,200 | — | — |
| 2023-07-06 | $9.08 | $28.28 | 5,619,200 | — | — |
| 2023-07-05 | $9.22 | $28.72 | 5,551,300 | — | — |
| 2023-07-03 | $9.32 | $29.03 | 1,828,900 | — | — |
| 2023-06-30 | $9.35 | $29.13 | 3,959,300 | — | — |
| 2023-06-29 | $9.57 | $29.03 | 3,797,000 | — | — |
| 2023-06-28 | $9.49 | $28.79 | 3,647,500 | — | — |
| 2023-06-27 | $9.40 | $28.52 | 2,989,400 | — | — |
| 2023-06-26 | $9.24 | $28.03 | 3,963,800 | — | — |
| 2023-06-23 | $9.10 | $27.61 | 5,573,600 | — | — |
| 2023-06-22 | $9.24 | $28.03 | 2,092,900 | — | — |
| 2023-06-21 | $9.33 | $28.30 | 4,137,600 | — | — |
| 2023-06-20 | $9.23 | $28.00 | 3,765,900 | — | — |
| 2023-06-16 | $9.30 | $28.21 | 6,030,500 | — | — |
| 2023-06-15 | $9.35 | $28.36 | 4,606,100 | — | — |
| 2023-06-14 | $9.15 | $27.76 | 4,406,800 | — | — |
| 2023-06-13 | $9.19 | $27.88 | 4,104,000 | — | — |
| 2023-06-12 | $9.04 | $27.42 | 2,820,800 | — | — |
| 2023-06-09 | $8.91 | $27.03 | 3,087,600 | — | — |
| 2023-06-08 | $8.92 | $27.06 | 3,965,700 | — | — |
| 2023-06-07 | $8.89 | $26.97 | 3,127,800 | — | — |
| 2023-06-06 | $8.76 | $26.57 | 3,972,000 | — | — |
| 2023-06-05 | $8.59 | $26.06 | 3,438,300 | — | — |
| 2023-06-02 | $8.60 | $26.09 | 4,289,300 | — | — |
| 2023-06-01 | $8.28 | $25.12 | 3,077,900 | — | — |
| 2023-05-31 | $8.14 | $24.69 | 3,877,400 | — | — |
| 2023-05-30 | $8.27 | $25.09 | 3,318,200 | — | — |
| 2023-05-26 | $8.17 | $24.78 | 3,866,000 | — | — |
| 2023-05-25 | $7.93 | $24.06 | 4,871,700 | — | — |
| 2023-05-24 | $8.04 | $24.39 | 3,367,000 | — | — |
| 2023-05-23 | $8.19 | $24.85 | 3,168,500 | — | — |
| 2023-05-22 | $8.21 | $24.91 | 2,755,300 | — | — |
| 2023-05-19 | $8.22 | $24.94 | 2,217,400 | — | — |
| 2023-05-18 | $8.24 | $25.00 | 3,154,800 | — | — |
| 2023-05-17 | $8.12 | $24.63 | 3,657,600 | — | — |
| 2023-05-16 | $7.89 | $23.94 | 3,215,200 | — | — |
| 2023-05-15 | $8.03 | $24.36 | 3,563,500 | — | — |
| 2023-05-12 | $7.93 | $24.06 | 2,489,800 | — | — |
| 2023-05-11 | $7.91 | $24.00 | 3,031,300 | — | — |
| 2023-05-10 | $7.90 | $23.97 | 4,738,400 | — | — |
| 2023-05-09 | $7.93 | $24.06 | 4,079,100 | — | — |
| 2023-05-08 | $7.95 | $24.12 | 3,712,500 | — | — |
| 2023-05-05 | $7.88 | $23.91 | 4,185,300 | — | — |
| 2023-05-04 | $7.64 | $23.18 | 7,282,700 | — | — |
| 2023-05-03 | $7.71 | $23.39 | 5,498,300 | — | — |
| 2023-05-02 | $7.80 | $23.66 | 6,323,200 | — | — |
| 2023-05-01 | $8.03 | $24.36 | 3,748,900 | — | — |
| 2023-04-28 | $8.16 | $24.75 | 4,294,400 | — | — |
| 2023-04-27 | $8.06 | $24.45 | 2,871,800 | — | — |
| 2023-04-26 | $7.87 | $23.87 | 4,625,800 | — | — |
| 2023-04-25 | $7.87 | $23.87 | 3,191,700 | — | — |
| 2023-04-24 | $8.05 | $24.42 | 2,566,300 | — | — |
| 2023-04-21 | $8.04 | $24.39 | 3,046,700 | — | — |
| 2023-04-20 | $8.06 | $24.45 | 2,817,100 | — | — |
| 2023-04-19 | $8.07 | $24.48 | 3,034,900 | — | — |
| 2023-04-18 | $7.99 | $24.24 | 2,599,800 | — | — |
| 2023-04-17 | $8.07 | $24.48 | 3,920,000 | — | — |
| 2023-04-14 | $7.89 | $23.94 | 3,110,300 | — | — |
| 2023-04-13 | $7.93 | $24.06 | 3,687,700 | — | — |
| 2023-04-12 | $7.88 | $23.91 | 2,678,400 | — | — |
| 2023-04-11 | $7.92 | $24.03 | 2,822,700 | — | — |
| 2023-04-10 | $7.80 | $23.66 | 3,352,200 | — | — |
| 2023-04-06 | $7.80 | $23.66 | 3,680,400 | — | — |
| 2023-04-05 | $7.84 | $23.78 | 6,856,200 | — | — |
| 2023-04-04 | $7.89 | $23.94 | 3,674,700 | — | — |
| 2023-04-03 | $7.94 | $24.09 | 5,541,400 | — | — |
| 2023-03-31 | $8.00 | $24.27 | 3,729,500 | — | — |
| 2023-03-30 | $7.84 | $23.78 | 3,256,800 | — | — |
| 2023-03-29 | $8.00 | $23.51 | 5,269,300 | — | — |
| 2023-03-28 | $7.95 | $23.36 | 4,161,900 | — | — |
| 2023-03-27 | $7.88 | $23.16 | 5,296,200 | — | — |
| 2023-03-24 | $7.71 | $22.66 | 5,800,300 | — | — |
| 2023-03-23 | $7.58 | $22.28 | 6,171,700 | — | — |
| 2023-03-22 | $7.75 | $22.78 | 4,685,700 | — | — |
| 2023-03-21 | $8.03 | $23.60 | 4,168,800 | — | — |
| 2023-03-20 | $7.76 | $22.81 | 5,293,700 | — | — |
| 2023-03-17 | $7.72 | $22.69 | 9,605,400 | — | — |
| 2023-03-16 | $8.02 | $23.57 | 5,577,400 | — | — |
| 2023-03-15 | $8.00 | $23.51 | 7,134,500 | — | — |
| 2023-03-14 | $8.32 | $24.45 | 7,114,700 | — | — |
| 2023-03-13 | $8.02 | $23.57 | 6,276,400 | — | — |
| 2023-03-10 | $8.21 | $24.13 | 6,189,200 | — | — |
| 2023-03-09 | $8.54 | $25.10 | 3,873,200 | — | — |
| 2023-03-08 | $8.87 | $26.07 | 4,306,700 | — | — |
| 2023-03-07 | $8.92 | $26.21 | 3,227,100 | — | — |
| 2023-03-06 | $9.08 | $26.68 | 3,783,700 | — | — |
| 2023-03-03 | $9.06 | $26.63 | 2,765,100 | — | — |
| 2023-03-02 | $8.97 | $26.36 | 3,856,000 | — | — |
| 2023-03-01 | $9.04 | $26.57 | 4,184,300 | — | — |
| 2023-02-28 | $9.10 | $26.74 | 3,211,900 | — | — |
| 2023-02-27 | $9.15 | $26.89 | 2,481,300 | — | — |
| 2023-02-24 | $9.16 | $26.92 | 3,392,700 | — | — |
| 2023-02-23 | $9.25 | $27.18 | 3,412,200 | — | — |
| 2023-02-22 | $9.23 | $27.13 | 3,231,500 | — | — |
| 2023-02-21 | $9.16 | $26.92 | 4,807,700 | — | — |
| 2023-02-17 | $9.52 | $27.98 | 6,566,200 | — | — |
| 2023-02-16 | $9.53 | $28.01 | 3,146,400 | — | — |
| 2023-02-15 | $9.58 | $28.15 | 3,076,500 | — | — |
| 2023-02-14 | $9.56 | $28.10 | 3,779,100 | — | — |
| 2023-02-13 | $9.58 | $28.15 | 3,583,900 | — | — |
| 2023-02-10 | $9.48 | $27.86 | 4,660,500 | — | — |
| 2023-02-09 | $9.44 | $27.74 | 7,079,100 | — | — |
| 2023-02-08 | $9.53 | $28.01 | 6,735,000 | — | — |
| 2023-02-07 | $9.25 | $27.18 | 9,539,200 | — | — |
| 2023-02-06 | $9.20 | $27.04 | 5,793,500 | — | — |
| 2023-02-03 | $9.46 | $27.80 | 5,389,900 | — | — |
| 2023-02-02 | $9.58 | $28.15 | 4,544,600 | — | — |
| 2023-02-01 | $9.50 | $27.92 | 6,388,700 | — | — |
| 2023-01-31 | $9.41 | $27.65 | 6,120,700 | — | — |
| 2023-01-30 | $9.28 | $27.27 | 4,224,100 | — | — |
| 2023-01-27 | $9.33 | $27.42 | 5,894,500 | — | — |
| 2023-01-26 | $9.31 | $27.36 | 3,050,600 | — | — |
| 2023-01-25 | $9.21 | $27.07 | 2,806,900 | — | — |
| 2023-01-24 | $9.23 | $27.13 | 4,059,000 | — | — |
| 2023-01-23 | $9.17 | $26.95 | 4,489,100 | — | — |
| 2023-01-20 | $9.03 | $26.54 | 5,072,100 | — | — |
| 2023-01-19 | $8.88 | $26.10 | 3,012,200 | — | — |
| 2023-01-18 | $8.87 | $26.07 | 2,776,700 | — | — |
| 2023-01-17 | $8.84 | $25.98 | 3,119,400 | — | — |
| 2023-01-13 | $8.86 | $26.04 | 3,770,300 | — | — |
| 2023-01-12 | $8.85 | $26.01 | 4,601,000 | — | — |
| 2023-01-11 | $8.78 | $25.80 | 4,513,700 | — | — |
| 2023-01-10 | $8.63 | $25.36 | 3,040,300 | — | — |
| 2023-01-09 | $8.56 | $25.16 | 3,800,600 | — | — |
| 2023-01-06 | $8.54 | $25.10 | 3,036,600 | — | — |
| 2023-01-05 | $8.42 | $24.75 | 3,220,400 | — | — |
| 2023-01-04 | $8.44 | $24.80 | 4,012,400 | — | — |
| 2023-01-03 | $8.28 | $24.33 | 4,282,700 | — | — |