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
- 2011-05-11 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 | $11.72 | $19.38 | 1,152,700 | — | — |
| 2023-12-28 | $11.87 | $19.63 | 1,100,700 | — | — |
| 2023-12-27 | $11.99 | $19.66 | 1,551,900 | — | — |
| 2023-12-26 | $12.02 | $19.71 | 719,700 | — | — |
| 2023-12-22 | $11.93 | $19.56 | 1,407,100 | — | — |
| 2023-12-21 | $11.84 | $19.42 | 1,287,100 | — | — |
| 2023-12-20 | $11.69 | $19.17 | 1,859,900 | — | — |
| 2023-12-19 | $11.68 | $19.15 | 2,608,600 | — | — |
| 2023-12-18 | $11.55 | $18.94 | 1,216,500 | — | — |
| 2023-12-15 | $11.56 | $18.96 | 2,125,800 | — | — |
| 2023-12-14 | $11.71 | $19.20 | 2,829,300 | — | — |
| 2023-12-13 | $11.31 | $18.55 | 2,392,300 | — | — |
| 2023-12-12 | $11.03 | $18.09 | 1,534,100 | — | — |
| 2023-12-11 | $11.02 | $18.07 | 1,445,300 | — | — |
| 2023-12-08 | $10.79 | $17.69 | 1,469,500 | — | — |
| 2023-12-07 | $10.69 | $17.53 | 1,574,800 | — | — |
| 2023-12-06 | $10.55 | $17.30 | 1,222,000 | — | — |
| 2023-12-05 | $10.68 | $17.51 | 1,479,000 | — | — |
| 2023-12-04 | $11.02 | $18.07 | 2,701,100 | — | — |
| 2023-12-01 | $10.94 | $17.94 | 1,581,200 | — | — |
| 2023-11-30 | $10.69 | $17.53 | 1,716,600 | — | — |
| 2023-11-29 | $10.63 | $17.43 | 1,855,700 | — | — |
| 2023-11-28 | $10.63 | $17.43 | 3,498,900 | — | — |
| 2023-11-27 | $10.51 | $17.23 | 1,718,800 | — | — |
| 2023-11-24 | $10.47 | $17.17 | 900,300 | — | — |
| 2023-11-22 | $10.40 | $17.05 | 851,200 | — | — |
| 2023-11-21 | $10.34 | $16.96 | 1,131,200 | — | — |
| 2023-11-20 | $10.49 | $17.20 | 1,238,300 | — | — |
| 2023-11-17 | $10.40 | $17.05 | 1,174,200 | — | — |
| 2023-11-16 | $10.23 | $16.78 | 1,242,500 | — | — |
| 2023-11-15 | $10.37 | $17.00 | 1,535,200 | — | — |
| 2023-11-14 | $10.36 | $16.99 | 1,896,300 | — | — |
| 2023-11-13 | $9.98 | $16.37 | 1,357,800 | — | — |
| 2023-11-10 | $9.90 | $16.23 | 798,200 | — | — |
| 2023-11-09 | $9.82 | $16.10 | 1,169,700 | — | — |
| 2023-11-08 | $9.85 | $16.15 | 1,063,300 | — | — |
| 2023-11-07 | $10.12 | $16.59 | 1,221,500 | — | — |
| 2023-11-06 | $10.21 | $16.74 | 1,655,200 | — | — |
| 2023-11-03 | $10.35 | $16.97 | 2,762,200 | — | — |
| 2023-11-02 | $9.91 | $16.25 | 2,692,200 | — | — |
| 2023-11-01 | $9.35 | $15.33 | 1,861,500 | — | — |
| 2023-10-31 | $9.40 | $15.41 | 1,088,500 | — | — |
| 2023-10-30 | $9.33 | $15.30 | 1,020,600 | — | — |
| 2023-10-27 | $9.13 | $14.97 | 1,561,800 | — | — |
| 2023-10-26 | $9.60 | $15.74 | 1,307,900 | — | — |
| 2023-10-25 | $9.56 | $15.68 | 1,164,300 | — | — |
| 2023-10-24 | $9.66 | $15.84 | 1,259,900 | — | — |
| 2023-10-23 | $9.60 | $15.74 | 1,338,400 | — | — |
| 2023-10-20 | $9.50 | $15.58 | 1,329,500 | — | — |
| 2023-10-19 | $9.62 | $15.77 | 1,196,800 | — | — |
| 2023-10-18 | $9.75 | $15.99 | 1,245,900 | — | — |
| 2023-10-17 | $9.89 | $16.22 | 1,317,200 | — | — |
| 2023-10-16 | $9.77 | $16.02 | 1,207,000 | — | — |
| 2023-10-13 | $9.58 | $15.71 | 1,346,200 | — | — |
| 2023-10-12 | $9.73 | $15.96 | 1,434,500 | — | — |
| 2023-10-11 | $9.76 | $16.00 | 1,105,600 | — | — |
| 2023-10-10 | $9.81 | $16.09 | 975,300 | — | — |
| 2023-10-09 | $9.72 | $15.94 | 1,065,900 | — | — |
| 2023-10-06 | $9.76 | $16.00 | 1,209,200 | — | — |
| 2023-10-05 | $9.75 | $15.99 | 1,095,100 | — | — |
| 2023-10-04 | $9.71 | $15.92 | 1,084,800 | — | — |
| 2023-10-03 | $9.54 | $15.64 | 1,835,300 | — | — |
| 2023-10-02 | $9.78 | $16.04 | 1,706,500 | — | — |
| 2023-09-29 | $9.79 | $16.05 | 1,091,000 | — | — |
| 2023-09-28 | $9.88 | $16.20 | 1,904,500 | — | — |
| 2023-09-27 | $9.74 | $15.81 | 1,686,300 | — | — |
| 2023-09-26 | $9.67 | $15.69 | 1,876,100 | — | — |
| 2023-09-25 | $9.81 | $15.92 | 1,444,100 | — | — |
| 2023-09-22 | $9.66 | $15.68 | 1,483,900 | — | — |
| 2023-09-21 | $9.71 | $15.76 | 2,537,500 | — | — |
| 2023-09-20 | $9.85 | $15.99 | 1,670,900 | — | — |
| 2023-09-19 | $9.88 | $16.03 | 2,487,300 | — | — |
| 2023-09-18 | $9.90 | $16.07 | 1,274,400 | — | — |
| 2023-09-15 | $10.08 | $16.36 | 3,521,900 | — | — |
| 2023-09-14 | $9.83 | $15.95 | 1,645,600 | — | — |
| 2023-09-13 | $9.79 | $15.89 | 1,634,800 | — | — |
| 2023-09-12 | $10.13 | $16.44 | 1,166,400 | — | — |
| 2023-09-11 | $10.08 | $16.36 | 1,323,700 | — | — |
| 2023-09-08 | $10.10 | $16.39 | 1,628,600 | — | — |
| 2023-09-07 | $9.96 | $16.16 | 1,727,200 | — | — |
| 2023-09-06 | $10.03 | $16.28 | 4,448,300 | — | — |
| 2023-09-05 | $10.02 | $16.26 | 2,513,100 | — | — |
| 2023-09-01 | $9.98 | $16.20 | 1,600,000 | — | — |
| 2023-08-31 | $9.99 | $16.21 | 2,428,900 | — | — |
| 2023-08-30 | $10.00 | $16.23 | 3,836,300 | — | — |
| 2023-08-29 | $10.19 | $16.54 | 3,860,800 | — | — |
| 2023-08-28 | $9.92 | $16.10 | 2,681,600 | — | — |
| 2023-08-25 | $9.57 | $15.53 | 1,743,200 | — | — |
| 2023-08-24 | $9.60 | $15.58 | 2,778,400 | — | — |
| 2023-08-23 | $9.80 | $15.91 | 2,117,500 | — | — |
| 2023-08-22 | $9.76 | $15.84 | 2,389,000 | — | — |
| 2023-08-21 | $9.68 | $15.71 | 3,452,800 | — | — |
| 2023-08-18 | $9.68 | $15.71 | 8,064,000 | — | — |
| 2023-08-17 | $9.60 | $15.58 | 1,771,500 | — | — |
| 2023-08-16 | $9.68 | $15.71 | 1,330,000 | — | — |
| 2023-08-15 | $9.67 | $15.69 | 1,125,200 | — | — |
| 2023-08-14 | $9.78 | $15.87 | 1,153,400 | — | — |
| 2023-08-11 | $9.82 | $15.94 | 1,401,000 | — | — |
| 2023-08-10 | $9.97 | $16.18 | 1,415,800 | — | — |
| 2023-08-09 | $10.04 | $16.29 | 1,270,800 | — | — |
| 2023-08-08 | $9.99 | $16.21 | 1,691,000 | — | — |
| 2023-08-07 | $10.09 | $16.38 | 1,630,200 | — | — |
| 2023-08-04 | $9.79 | $15.89 | 1,236,400 | — | — |
| 2023-08-03 | $9.71 | $15.76 | 1,706,500 | — | — |
| 2023-08-02 | $10.04 | $16.29 | 1,249,200 | — | — |
| 2023-08-01 | $10.24 | $16.62 | 939,000 | — | — |
| 2023-07-31 | $10.30 | $16.72 | 1,289,600 | — | — |
| 2023-07-28 | $10.24 | $16.62 | 1,349,700 | — | — |
| 2023-07-27 | $9.88 | $16.03 | 1,511,800 | — | — |
| 2023-07-26 | $9.92 | $16.10 | 1,466,300 | — | — |
| 2023-07-25 | $9.91 | $16.08 | 1,079,700 | — | — |
| 2023-07-24 | $9.87 | $16.02 | 972,000 | — | — |
| 2023-07-21 | $9.99 | $16.21 | 1,165,800 | — | — |
| 2023-07-20 | $9.94 | $16.13 | 2,043,800 | — | — |
| 2023-07-19 | $10.09 | $16.38 | 1,778,800 | — | — |
| 2023-07-18 | $10.17 | $16.51 | 2,493,700 | — | — |
| 2023-07-17 | $10.01 | $16.25 | 1,555,600 | — | — |
| 2023-07-14 | $10.07 | $16.34 | 1,167,400 | — | — |
| 2023-07-13 | $10.33 | $16.77 | 1,437,100 | — | — |
| 2023-07-12 | $10.48 | $17.01 | 1,183,000 | — | — |
| 2023-07-11 | $10.63 | $17.25 | 1,430,400 | — | — |
| 2023-07-10 | $10.64 | $17.27 | 1,664,900 | — | — |
| 2023-07-07 | $10.43 | $16.93 | 2,413,300 | — | — |
| 2023-07-06 | $10.30 | $16.72 | 1,924,900 | — | — |
| 2023-07-05 | $10.41 | $16.90 | 1,924,500 | — | — |
| 2023-07-03 | $10.57 | $17.15 | 949,700 | — | — |
| 2023-06-30 | $10.27 | $16.67 | 1,714,700 | — | — |
| 2023-06-29 | $10.20 | $16.55 | 1,665,800 | — | — |
| 2023-06-28 | $9.90 | $15.94 | 1,619,000 | — | — |
| 2023-06-27 | $9.97 | $16.05 | 2,400,000 | — | — |
| 2023-06-26 | $9.80 | $15.78 | 1,708,100 | — | — |
| 2023-06-23 | $9.75 | $15.70 | 4,412,900 | — | — |
| 2023-06-22 | $9.93 | $15.99 | 1,363,600 | — | — |
| 2023-06-21 | $9.97 | $16.05 | 1,914,600 | — | — |
| 2023-06-20 | $9.98 | $16.07 | 5,432,500 | — | — |
| 2023-06-16 | $10.12 | $16.29 | 3,501,600 | — | — |
| 2023-06-15 | $10.19 | $16.40 | 2,305,100 | — | — |
| 2023-06-14 | $10.33 | $16.63 | 3,404,700 | — | — |
| 2023-06-13 | $10.45 | $16.82 | 2,020,400 | — | — |
| 2023-06-12 | $10.62 | $17.10 | 1,964,800 | — | — |
| 2023-06-09 | $10.84 | $17.45 | 1,118,100 | — | — |
| 2023-06-08 | $11.03 | $17.76 | 3,151,700 | — | — |
| 2023-06-07 | $11.05 | $17.79 | 1,700,100 | — | — |
| 2023-06-06 | $10.89 | $17.53 | 1,769,900 | — | — |
| 2023-06-05 | $10.67 | $17.18 | 1,283,400 | — | — |
| 2023-06-02 | $10.92 | $17.58 | 2,060,000 | — | — |
| 2023-06-01 | $10.50 | $16.90 | 2,728,600 | — | — |
| 2023-05-31 | $10.28 | $16.55 | 1,933,100 | — | — |
| 2023-05-30 | $10.36 | $16.68 | 1,093,200 | — | — |
| 2023-05-26 | $10.36 | $16.68 | 1,944,900 | — | — |
| 2023-05-25 | $10.26 | $16.52 | 1,137,600 | — | — |
| 2023-05-24 | $10.29 | $16.57 | 2,404,100 | — | — |
| 2023-05-23 | $10.63 | $17.11 | 2,107,600 | — | — |
| 2023-05-22 | $10.62 | $17.10 | 2,469,800 | — | — |
| 2023-05-19 | $10.57 | $17.02 | 773,200 | — | — |
| 2023-05-18 | $10.67 | $17.18 | 1,190,100 | — | — |
| 2023-05-17 | $10.68 | $17.19 | 1,186,300 | — | — |
| 2023-05-16 | $10.56 | $17.00 | 1,167,600 | — | — |
| 2023-05-15 | $10.66 | $17.16 | 907,500 | — | — |
| 2023-05-12 | $10.71 | $17.24 | 2,143,400 | — | — |
| 2023-05-11 | $10.71 | $17.24 | 6,876,700 | — | — |
| 2023-05-10 | $10.91 | $17.56 | 3,394,600 | — | — |
| 2023-05-09 | $10.85 | $17.47 | 2,601,600 | — | — |
| 2023-05-08 | $10.70 | $17.23 | 2,402,100 | — | — |
| 2023-05-05 | $10.74 | $17.29 | 2,803,000 | — | — |
| 2023-05-04 | $10.24 | $16.48 | 2,749,600 | — | — |
| 2023-05-03 | $10.13 | $16.31 | 2,121,700 | — | — |
| 2023-05-02 | $9.99 | $16.08 | 2,127,300 | — | — |
| 2023-05-01 | $10.12 | $16.29 | 2,479,900 | — | — |
| 2023-04-28 | $10.10 | $16.26 | 3,496,800 | — | — |
| 2023-04-27 | $9.88 | $15.91 | 2,036,300 | — | — |
| 2023-04-26 | $9.95 | $16.02 | 2,646,700 | — | — |
| 2023-04-25 | $9.99 | $16.08 | 1,644,000 | — | — |
| 2023-04-24 | $10.30 | $16.58 | 1,431,500 | — | — |
| 2023-04-21 | $10.30 | $16.58 | 1,609,000 | — | — |
| 2023-04-20 | $10.21 | $16.44 | 1,706,000 | — | — |
| 2023-04-19 | $10.45 | $16.82 | 1,673,100 | — | — |
| 2023-04-18 | $10.53 | $16.95 | 1,008,900 | — | — |
| 2023-04-17 | $10.47 | $16.86 | 1,779,100 | — | — |
| 2023-04-14 | $10.31 | $16.60 | 1,447,900 | — | — |
| 2023-04-13 | $10.35 | $16.66 | 892,200 | — | — |
| 2023-04-12 | $10.16 | $16.36 | 2,446,600 | — | — |
| 2023-04-11 | $10.36 | $16.68 | 2,129,800 | — | — |
| 2023-04-10 | $10.31 | $16.60 | 2,873,600 | — | — |
| 2023-04-06 | $10.35 | $16.66 | 1,819,800 | — | — |
| 2023-04-05 | $10.34 | $16.65 | 1,978,400 | — | — |
| 2023-04-04 | $10.48 | $16.87 | 883,000 | — | — |
| 2023-04-03 | $10.51 | $16.92 | 2,484,000 | — | — |
| 2023-03-31 | $10.60 | $17.06 | 2,728,700 | — | — |
| 2023-03-30 | $10.14 | $16.32 | 1,210,800 | — | — |
| 2023-03-29 | $10.05 | $16.05 | 1,506,900 | — | — |
| 2023-03-28 | $9.78 | $15.62 | 1,048,000 | — | — |
| 2023-03-27 | $9.72 | $15.52 | 2,215,900 | — | — |
| 2023-03-24 | $9.63 | $15.38 | 1,559,600 | — | — |
| 2023-03-23 | $9.52 | $15.20 | 1,448,300 | — | — |
| 2023-03-22 | $9.72 | $15.52 | 2,623,700 | — | — |
| 2023-03-21 | $10.29 | $16.43 | 3,053,100 | — | — |
| 2023-03-20 | $10.17 | $16.24 | 1,742,600 | — | — |
| 2023-03-17 | $10.03 | $16.02 | 2,753,100 | — | — |
| 2023-03-16 | $10.48 | $16.74 | 1,933,800 | — | — |
| 2023-03-15 | $10.54 | $16.83 | 2,006,100 | — | — |
| 2023-03-14 | $10.61 | $16.94 | 2,370,800 | — | — |
| 2023-03-13 | $10.48 | $16.74 | 1,689,600 | — | — |
| 2023-03-10 | $10.62 | $16.96 | 1,851,700 | — | — |
| 2023-03-09 | $10.88 | $17.38 | 1,110,300 | — | — |
| 2023-03-08 | $11.51 | $18.38 | 951,000 | — | — |
| 2023-03-07 | $11.36 | $18.14 | 1,394,500 | — | — |
| 2023-03-06 | $11.47 | $18.32 | 1,044,700 | — | — |
| 2023-03-03 | $11.51 | $18.38 | 826,300 | — | — |
| 2023-03-02 | $11.42 | $18.24 | 1,014,100 | — | — |
| 2023-03-01 | $11.41 | $18.22 | 1,766,400 | — | — |
| 2023-02-28 | $11.34 | $18.11 | 3,151,700 | — | — |
| 2023-02-27 | $11.50 | $18.37 | 3,188,200 | — | — |
| 2023-02-24 | $11.46 | $18.30 | 1,449,800 | — | — |
| 2023-02-23 | $11.54 | $18.43 | 1,244,200 | — | — |
| 2023-02-22 | $11.30 | $18.05 | 1,530,400 | — | — |
| 2023-02-21 | $11.29 | $18.03 | 1,690,200 | — | — |
| 2023-02-17 | $11.33 | $18.09 | 1,654,100 | — | — |
| 2023-02-16 | $11.54 | $18.43 | 1,542,700 | — | — |
| 2023-02-15 | $12.19 | $19.47 | 1,689,800 | — | — |
| 2023-02-14 | $12.18 | $19.45 | 2,002,000 | — | — |
| 2023-02-13 | $12.22 | $19.52 | 875,300 | — | — |
| 2023-02-10 | $11.96 | $19.10 | 2,484,700 | — | — |
| 2023-02-09 | $12.13 | $19.37 | 771,300 | — | — |
| 2023-02-08 | $12.16 | $19.42 | 1,048,200 | — | — |
| 2023-02-07 | $12.43 | $19.85 | 1,161,100 | — | — |
| 2023-02-06 | $12.31 | $19.66 | 1,100,100 | — | — |
| 2023-02-03 | $12.69 | $20.27 | 1,203,800 | — | — |
| 2023-02-02 | $12.79 | $20.43 | 1,605,700 | — | — |
| 2023-02-01 | $12.60 | $20.12 | 1,481,700 | — | — |
| 2023-01-31 | $12.57 | $20.07 | 1,868,400 | — | — |
| 2023-01-30 | $12.14 | $19.39 | 1,920,300 | — | — |
| 2023-01-27 | $12.37 | $19.76 | 1,264,400 | — | — |
| 2023-01-26 | $12.19 | $19.47 | 1,493,000 | — | — |
| 2023-01-25 | $11.96 | $19.10 | 1,187,800 | — | — |
| 2023-01-24 | $11.64 | $18.59 | 781,800 | — | — |
| 2023-01-23 | $11.61 | $18.54 | 1,301,700 | — | — |
| 2023-01-20 | $11.48 | $18.33 | 1,746,500 | — | — |
| 2023-01-19 | $11.23 | $17.93 | 1,862,900 | — | — |
| 2023-01-18 | $11.17 | $17.84 | 2,049,800 | — | — |
| 2023-01-17 | $11.45 | $18.29 | 1,526,400 | — | — |
| 2023-01-13 | $11.27 | $18.00 | 2,291,100 | — | — |
| 2023-01-12 | $11.35 | $18.13 | 3,777,100 | — | — |
| 2023-01-11 | $11.23 | $17.93 | 882,200 | — | — |
| 2023-01-10 | $10.81 | $17.26 | 1,525,900 | — | — |
| 2023-01-09 | $10.59 | $16.91 | 1,048,500 | — | — |
| 2023-01-06 | $10.63 | $16.98 | 819,200 | — | — |
| 2023-01-05 | $10.37 | $16.56 | 735,900 | — | — |
| 2023-01-04 | $10.65 | $17.01 | 1,247,200 | — | — |
| 2023-01-03 | $10.45 | $16.69 | 1,491,800 | — | — |