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
- 2006-11-17 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 | $13.28 | $13.28 | 1,490,400 | — | — |
| 2023-12-28 | $13.46 | $13.46 | 1,040,900 | — | — |
| 2023-12-27 | $13.64 | $13.64 | 1,083,200 | — | — |
| 2023-12-26 | $13.50 | $13.50 | 980,500 | — | — |
| 2023-12-22 | $13.19 | $13.19 | 1,015,500 | — | — |
| 2023-12-21 | $13.35 | $13.35 | 1,072,800 | — | — |
| 2023-12-20 | $12.95 | $12.95 | 1,653,800 | — | — |
| 2023-12-19 | $13.06 | $13.06 | 1,808,500 | — | — |
| 2023-12-18 | $12.75 | $12.75 | 2,852,100 | — | — |
| 2023-12-15 | $12.94 | $12.94 | 4,682,300 | — | — |
| 2023-12-14 | $13.11 | $13.11 | 3,002,000 | — | — |
| 2023-12-13 | $12.21 | $12.21 | 3,080,000 | — | — |
| 2023-12-12 | $11.40 | $11.40 | 3,654,000 | — | — |
| 2023-12-11 | $11.20 | $11.20 | 2,738,600 | — | — |
| 2023-12-08 | $11.05 | $11.05 | 1,914,100 | — | — |
| 2023-12-07 | $10.66 | $10.66 | 1,780,200 | — | — |
| 2023-12-06 | $10.27 | $10.27 | 1,826,300 | — | — |
| 2023-12-05 | $10.01 | $10.01 | 1,956,200 | — | — |
| 2023-12-04 | $10.22 | $10.22 | 2,103,500 | — | — |
| 2023-12-01 | $10.38 | $10.38 | 2,298,200 | — | — |
| 2023-11-30 | $9.67 | $9.67 | 2,403,100 | — | — |
| 2023-11-29 | $9.74 | $9.74 | 2,082,400 | — | — |
| 2023-11-28 | $9.87 | $9.87 | 1,747,000 | — | — |
| 2023-11-27 | $9.80 | $9.80 | 2,014,100 | — | — |
| 2023-11-24 | $10.05 | $10.05 | 844,200 | — | — |
| 2023-11-22 | $9.85 | $9.85 | 1,684,300 | — | — |
| 2023-11-21 | $9.65 | $9.65 | 1,915,800 | — | — |
| 2023-11-20 | $9.46 | $9.46 | 1,884,700 | — | — |
| 2023-11-17 | $9.33 | $9.33 | 2,711,000 | — | — |
| 2023-11-16 | $8.64 | $8.64 | 1,948,600 | — | — |
| 2023-11-15 | $9.11 | $9.11 | 2,713,900 | — | — |
| 2023-11-14 | $8.80 | $8.80 | 5,983,300 | — | — |
| 2023-11-13 | $8.13 | $8.13 | 2,605,400 | — | — |
| 2023-11-10 | $8.32 | $8.32 | 1,906,200 | — | — |
| 2023-11-09 | $8.36 | $8.36 | 1,581,500 | — | — |
| 2023-11-08 | $8.67 | $8.67 | 1,405,200 | — | — |
| 2023-11-07 | $9.00 | $9.00 | 1,096,900 | — | — |
| 2023-11-06 | $8.81 | $8.81 | 1,678,500 | — | — |
| 2023-11-03 | $9.27 | $9.27 | 1,529,400 | — | — |
| 2023-11-02 | $9.01 | $9.01 | 1,454,200 | — | — |
| 2023-11-01 | $8.49 | $8.49 | 1,634,100 | — | — |
| 2023-10-31 | $8.50 | $8.50 | 1,768,500 | — | — |
| 2023-10-30 | $8.47 | $8.47 | 2,133,600 | — | — |
| 2023-10-27 | $8.48 | $8.48 | 3,712,400 | — | — |
| 2023-10-26 | $8.42 | $8.42 | 2,200,400 | — | — |
| 2023-10-25 | $8.14 | $8.14 | 1,454,200 | — | — |
| 2023-10-24 | $7.92 | $7.92 | 1,887,900 | — | — |
| 2023-10-23 | $7.71 | $7.71 | 2,131,900 | — | — |
| 2023-10-20 | $7.95 | $7.95 | 1,607,600 | — | — |
| 2023-10-19 | $8.03 | $8.03 | 1,538,700 | — | — |
| 2023-10-18 | $8.06 | $8.06 | 1,414,500 | — | — |
| 2023-10-17 | $8.22 | $8.22 | 2,045,600 | — | — |
| 2023-10-16 | $7.83 | $7.83 | 2,200,800 | — | — |
| 2023-10-13 | $7.26 | $7.26 | 1,331,800 | — | — |
| 2023-10-12 | $7.47 | $7.47 | 3,017,700 | — | — |
| 2023-10-11 | $7.67 | $7.67 | 2,422,700 | — | — |
| 2023-10-10 | $7.62 | $7.62 | 2,619,800 | — | — |
| 2023-10-09 | $7.46 | $7.46 | 1,933,300 | — | — |
| 2023-10-06 | $7.92 | $7.92 | 2,198,100 | — | — |
| 2023-10-05 | $7.97 | $7.97 | 2,304,600 | — | — |
| 2023-10-04 | $7.98 | $7.98 | 2,211,600 | — | — |
| 2023-10-03 | $7.88 | $7.88 | 3,596,100 | — | — |
| 2023-10-02 | $8.45 | $8.45 | 6,500,100 | — | — |
| 2023-09-29 | $8.38 | $8.38 | 2,001,900 | — | — |
| 2023-09-28 | $8.25 | $8.25 | 4,549,100 | — | — |
| 2023-09-27 | $8.23 | $8.23 | 2,334,300 | — | — |
| 2023-09-26 | $8.19 | $8.19 | 2,630,500 | — | — |
| 2023-09-25 | $8.34 | $8.34 | 1,640,700 | — | — |
| 2023-09-22 | $8.34 | $8.34 | 3,021,600 | — | — |
| 2023-09-21 | $8.26 | $8.26 | 1,840,000 | — | — |
| 2023-09-20 | $8.33 | $8.33 | 2,300,600 | — | — |
| 2023-09-19 | $8.59 | $8.59 | 3,957,400 | — | — |
| 2023-09-18 | $8.85 | $8.85 | 2,553,000 | — | — |
| 2023-09-15 | $9.14 | $9.14 | 3,749,100 | — | — |
| 2023-09-14 | $9.50 | $9.50 | 1,678,800 | — | — |
| 2023-09-13 | $9.42 | $9.42 | 2,867,300 | — | — |
| 2023-09-12 | $9.51 | $9.51 | 1,383,400 | — | — |
| 2023-09-11 | $9.49 | $9.49 | 2,741,200 | — | — |
| 2023-09-08 | $9.30 | $9.30 | 2,169,600 | — | — |
| 2023-09-07 | $9.39 | $9.39 | 1,746,400 | — | — |
| 2023-09-06 | $9.52 | $9.52 | 2,118,900 | — | — |
| 2023-09-05 | $10.13 | $10.13 | 2,294,800 | — | — |
| 2023-09-01 | $10.44 | $10.44 | 765,000 | — | — |
| 2023-08-31 | $10.16 | $10.16 | 939,500 | — | — |
| 2023-08-30 | $10.31 | $10.31 | 1,197,200 | — | — |
| 2023-08-29 | $10.50 | $10.50 | 1,744,600 | — | — |
| 2023-08-28 | $10.17 | $10.17 | 2,027,300 | — | — |
| 2023-08-25 | $9.75 | $9.75 | 1,926,000 | — | — |
| 2023-08-24 | $9.58 | $9.58 | 1,733,400 | — | — |
| 2023-08-23 | $9.58 | $9.58 | 1,448,200 | — | — |
| 2023-08-22 | $9.76 | $9.76 | 1,359,700 | — | — |
| 2023-08-21 | $10.07 | $10.07 | 1,288,300 | — | — |
| 2023-08-18 | $10.38 | $10.38 | 1,247,200 | — | — |
| 2023-08-17 | $10.16 | $10.16 | 1,713,100 | — | — |
| 2023-08-16 | $9.92 | $9.92 | 1,865,800 | — | — |
| 2023-08-15 | $10.73 | $10.73 | 1,207,800 | — | — |
| 2023-08-14 | $10.96 | $10.96 | 1,430,500 | — | — |
| 2023-08-11 | $11.07 | $11.07 | 1,297,700 | — | — |
| 2023-08-10 | $10.96 | $10.96 | 1,760,800 | — | — |
| 2023-08-09 | $11.28 | $11.28 | 1,713,500 | — | — |
| 2023-08-08 | $11.66 | $11.66 | 2,222,700 | — | — |
| 2023-08-07 | $12.18 | $12.18 | 2,035,800 | — | — |
| 2023-08-04 | $11.37 | $11.37 | 1,904,600 | — | — |
| 2023-08-03 | $11.74 | $11.74 | 2,928,600 | — | — |
| 2023-08-02 | $11.85 | $11.85 | 1,738,900 | — | — |
| 2023-08-01 | $12.00 | $12.00 | 1,791,100 | — | — |
| 2023-07-31 | $11.97 | $11.97 | 1,627,200 | — | — |
| 2023-07-28 | $12.09 | $12.09 | 1,398,000 | — | — |
| 2023-07-27 | $12.22 | $12.22 | 1,510,900 | — | — |
| 2023-07-26 | $12.40 | $12.40 | 1,769,200 | — | — |
| 2023-07-25 | $12.39 | $12.39 | 1,338,100 | — | — |
| 2023-07-24 | $11.99 | $11.99 | 1,821,000 | — | — |
| 2023-07-21 | $12.22 | $12.22 | 1,117,600 | — | — |
| 2023-07-20 | $12.34 | $12.34 | 1,298,000 | — | — |
| 2023-07-19 | $12.19 | $12.19 | 1,419,000 | — | — |
| 2023-07-18 | $12.31 | $12.31 | 1,889,300 | — | — |
| 2023-07-17 | $12.11 | $12.11 | 1,196,100 | — | — |
| 2023-07-14 | $11.93 | $11.93 | 1,207,500 | — | — |
| 2023-07-13 | $11.81 | $11.81 | 1,101,700 | — | — |
| 2023-07-12 | $11.91 | $11.91 | 1,643,400 | — | — |
| 2023-07-11 | $12.00 | $12.00 | 1,566,200 | — | — |
| 2023-07-10 | $12.04 | $12.04 | 1,965,400 | — | — |
| 2023-07-07 | $12.11 | $12.11 | 1,187,700 | — | — |
| 2023-07-06 | $12.26 | $12.26 | 958,600 | — | — |
| 2023-07-05 | $12.31 | $12.31 | 1,195,900 | — | — |
| 2023-07-03 | $12.53 | $12.53 | 608,000 | — | — |
| 2023-06-30 | $12.35 | $12.35 | 1,258,900 | — | — |
| 2023-06-29 | $12.26 | $12.26 | 1,675,900 | — | — |
| 2023-06-28 | $12.01 | $12.01 | 1,353,300 | — | — |
| 2023-06-27 | $12.28 | $12.28 | 1,257,800 | — | — |
| 2023-06-26 | $11.97 | $11.97 | 2,189,300 | — | — |
| 2023-06-23 | $11.92 | $11.92 | 2,892,100 | — | — |
| 2023-06-22 | $12.15 | $12.15 | 1,353,400 | — | — |
| 2023-06-21 | $12.36 | $12.36 | 1,084,200 | — | — |
| 2023-06-20 | $12.55 | $12.55 | 1,904,000 | — | — |
| 2023-06-16 | $12.38 | $12.38 | 3,414,200 | — | — |
| 2023-06-15 | $12.29 | $12.29 | 1,359,200 | — | — |
| 2023-06-14 | $12.09 | $12.09 | 1,804,800 | — | — |
| 2023-06-13 | $12.38 | $12.38 | 1,695,800 | — | — |
| 2023-06-12 | $12.22 | $12.22 | 1,631,000 | — | — |
| 2023-06-09 | $12.03 | $12.03 | 1,281,200 | — | — |
| 2023-06-08 | $12.05 | $12.05 | 2,637,400 | — | — |
| 2023-06-07 | $12.48 | $12.48 | 2,847,400 | — | — |
| 2023-06-06 | $11.81 | $11.81 | 1,613,300 | — | — |
| 2023-06-05 | $11.47 | $11.47 | 2,078,200 | — | — |
| 2023-06-02 | $11.93 | $11.93 | 1,393,400 | — | — |
| 2023-06-01 | $11.31 | $11.31 | 1,767,000 | — | — |
| 2023-05-31 | $11.26 | $11.26 | 1,835,300 | — | — |
| 2023-05-30 | $11.31 | $11.31 | 1,644,300 | — | — |
| 2023-05-26 | $11.51 | $11.51 | 1,024,200 | — | — |
| 2023-05-25 | $11.55 | $11.55 | 1,227,600 | — | — |
| 2023-05-24 | $11.55 | $11.55 | 1,355,400 | — | — |
| 2023-05-23 | $11.51 | $11.51 | 1,373,800 | — | — |
| 2023-05-22 | $11.06 | $11.06 | 989,900 | — | — |
| 2023-05-19 | $11.05 | $11.05 | 917,000 | — | — |
| 2023-05-18 | $11.50 | $11.50 | 1,311,100 | — | — |
| 2023-05-17 | $11.53 | $11.53 | 1,253,400 | — | — |
| 2023-05-16 | $11.06 | $11.06 | 1,657,000 | — | — |
| 2023-05-15 | $11.40 | $11.40 | 1,058,700 | — | — |
| 2023-05-12 | $11.34 | $11.34 | 1,288,600 | — | — |
| 2023-05-11 | $11.12 | $11.12 | 1,450,500 | — | — |
| 2023-05-10 | $11.00 | $11.00 | 1,506,100 | — | — |
| 2023-05-09 | $11.27 | $11.27 | 1,690,900 | — | — |
| 2023-05-08 | $11.26 | $11.26 | 1,919,000 | — | — |
| 2023-05-05 | $11.67 | $11.67 | 2,412,500 | — | — |
| 2023-05-04 | $12.05 | $12.05 | 2,855,800 | — | — |
| 2023-05-03 | $13.86 | $13.86 | 1,888,100 | — | — |
| 2023-05-02 | $13.96 | $13.96 | 1,457,000 | — | — |
| 2023-05-01 | $14.06 | $14.06 | 1,176,100 | — | — |
| 2023-04-28 | $14.23 | $14.23 | 1,052,500 | — | — |
| 2023-04-27 | $14.26 | $14.26 | 1,191,800 | — | — |
| 2023-04-26 | $14.18 | $14.18 | 1,168,000 | — | — |
| 2023-04-25 | $14.20 | $14.20 | 1,177,400 | — | — |
| 2023-04-24 | $14.59 | $14.59 | 1,031,400 | — | — |
| 2023-04-21 | $14.26 | $14.26 | 810,000 | — | — |
| 2023-04-20 | $14.24 | $14.24 | 1,178,500 | — | — |
| 2023-04-19 | $14.26 | $14.26 | 1,149,200 | — | — |
| 2023-04-18 | $14.06 | $14.06 | 1,616,600 | — | — |
| 2023-04-17 | $13.78 | $13.78 | 2,233,400 | — | — |
| 2023-04-14 | $14.00 | $14.00 | 862,900 | — | — |
| 2023-04-13 | $14.00 | $14.00 | 1,179,500 | — | — |
| 2023-04-12 | $13.99 | $13.99 | 1,266,100 | — | — |
| 2023-04-11 | $14.68 | $14.68 | 1,025,000 | — | — |
| 2023-04-10 | $14.84 | $14.84 | 1,167,900 | — | — |
| 2023-04-06 | $14.67 | $14.67 | 668,000 | — | — |
| 2023-04-05 | $14.74 | $14.74 | 952,500 | — | — |
| 2023-04-04 | $15.28 | $15.28 | 1,130,800 | — | — |
| 2023-04-03 | $15.88 | $15.88 | 1,724,500 | — | — |
| 2023-03-31 | $15.58 | $15.58 | 1,071,400 | — | — |
| 2023-03-30 | $15.28 | $15.28 | 754,900 | — | — |
| 2023-03-29 | $15.18 | $15.18 | 885,600 | — | — |
| 2023-03-28 | $15.34 | $15.34 | 1,095,900 | — | — |
| 2023-03-27 | $15.00 | $15.00 | 1,264,200 | — | — |
| 2023-03-24 | $15.05 | $15.05 | 1,238,400 | — | — |
| 2023-03-23 | $15.03 | $15.03 | 1,238,400 | — | — |
| 2023-03-22 | $15.00 | $15.00 | 1,089,000 | — | — |
| 2023-03-21 | $15.22 | $15.22 | 1,402,900 | — | — |
| 2023-03-20 | $14.99 | $14.99 | 1,921,700 | — | — |
| 2023-03-17 | $14.35 | $14.35 | 2,923,300 | — | — |
| 2023-03-16 | $14.86 | $14.86 | 1,193,100 | — | — |
| 2023-03-15 | $14.98 | $14.98 | 1,533,200 | — | — |
| 2023-03-14 | $14.92 | $14.92 | 1,926,700 | — | — |
| 2023-03-13 | $14.67 | $14.67 | 1,394,100 | — | — |
| 2023-03-10 | $15.38 | $15.38 | 1,827,800 | — | — |
| 2023-03-09 | $15.54 | $15.54 | 1,521,000 | — | — |
| 2023-03-08 | $15.85 | $15.85 | 1,279,900 | — | — |
| 2023-03-07 | $15.89 | $15.89 | 1,475,800 | — | — |
| 2023-03-06 | $15.21 | $15.21 | 1,781,400 | — | — |
| 2023-03-03 | $16.08 | $16.08 | 955,700 | — | — |
| 2023-03-02 | $15.96 | $15.96 | 954,700 | — | — |
| 2023-03-01 | $15.97 | $15.97 | 1,038,500 | — | — |
| 2023-02-28 | $16.09 | $16.09 | 1,288,400 | — | — |
| 2023-02-27 | $16.33 | $16.33 | 986,600 | — | — |
| 2023-02-24 | $16.19 | $16.19 | 880,800 | — | — |
| 2023-02-23 | $16.40 | $16.40 | 916,500 | — | — |
| 2023-02-22 | $16.30 | $16.30 | 1,239,100 | — | — |
| 2023-02-21 | $16.04 | $16.04 | 1,585,600 | — | — |
| 2023-02-17 | $17.12 | $17.12 | 1,014,700 | — | — |
| 2023-02-16 | $17.23 | $17.23 | 1,075,100 | — | — |
| 2023-02-15 | $17.42 | $17.42 | 1,163,400 | — | — |
| 2023-02-14 | $17.15 | $17.15 | 1,070,200 | — | — |
| 2023-02-13 | $16.71 | $16.71 | 847,000 | — | — |
| 2023-02-10 | $16.30 | $16.30 | 1,447,300 | — | — |
| 2023-02-09 | $16.60 | $16.60 | 1,346,600 | — | — |
| 2023-02-08 | $16.95 | $16.95 | 1,618,200 | — | — |
| 2023-02-07 | $17.53 | $17.53 | 1,085,000 | — | — |
| 2023-02-06 | $17.34 | $17.34 | 1,366,400 | — | — |
| 2023-02-03 | $17.63 | $17.63 | 2,330,100 | — | — |
| 2023-02-02 | $17.97 | $17.97 | 3,200,700 | — | — |
| 2023-02-01 | $16.16 | $16.16 | 1,892,000 | — | — |
| 2023-01-31 | $15.58 | $15.58 | 1,763,100 | — | — |
| 2023-01-30 | $15.16 | $15.16 | 676,600 | — | — |
| 2023-01-27 | $15.30 | $15.30 | 1,086,200 | — | — |
| 2023-01-26 | $14.93 | $14.93 | 1,041,700 | — | — |
| 2023-01-25 | $14.92 | $14.92 | 1,237,300 | — | — |
| 2023-01-24 | $15.03 | $15.03 | 1,065,000 | — | — |
| 2023-01-23 | $15.13 | $15.13 | 1,107,400 | — | — |
| 2023-01-20 | $14.69 | $14.69 | 852,700 | — | — |
| 2023-01-19 | $14.45 | $14.45 | 2,053,400 | — | — |
| 2023-01-18 | $14.65 | $14.65 | 1,471,100 | — | — |
| 2023-01-17 | $14.71 | $14.71 | 925,900 | — | — |
| 2023-01-13 | $14.73 | $14.73 | 828,700 | — | — |
| 2023-01-12 | $14.72 | $14.72 | 943,200 | — | — |
| 2023-01-11 | $14.66 | $14.66 | 841,400 | — | — |
| 2023-01-10 | $14.59 | $14.59 | 1,235,400 | — | — |
| 2023-01-09 | $14.24 | $14.24 | 1,775,800 | — | — |
| 2023-01-06 | $14.62 | $14.62 | 1,372,500 | — | — |
| 2023-01-05 | $13.94 | $13.94 | 1,419,800 | — | — |
| 2023-01-04 | $14.17 | $14.17 | 2,093,800 | — | — |
| 2023-01-03 | $12.81 | $12.81 | 1,434,700 | — | — |