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
- 2006-05-26 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 | $12.94 | $46.84 | 43,000 | — | — |
| 2023-12-28 | $13.06 | $47.27 | 29,800 | — | — |
| 2023-12-27 | $13.09 | $47.38 | 68,200 | — | — |
| 2023-12-26 | $12.90 | $46.69 | 33,100 | — | — |
| 2023-12-22 | $12.85 | $46.51 | 23,900 | — | — |
| 2023-12-21 | $12.95 | $46.87 | 48,100 | — | — |
| 2023-12-20 | $12.68 | $45.90 | 72,500 | — | — |
| 2023-12-19 | $12.77 | $46.22 | 61,000 | — | — |
| 2023-12-18 | $12.82 | $46.40 | 62,100 | — | — |
| 2023-12-15 | $13.05 | $47.24 | 444,000 | — | — |
| 2023-12-14 | $12.89 | $46.66 | 218,200 | — | — |
| 2023-12-13 | $12.36 | $44.74 | 76,000 | — | — |
| 2023-12-12 | $12.12 | $43.87 | 57,400 | — | — |
| 2023-12-11 | $12.10 | $43.80 | 68,500 | — | — |
| 2023-12-08 | $11.90 | $43.07 | 43,100 | — | — |
| 2023-12-07 | $12.00 | $43.43 | 38,100 | — | — |
| 2023-12-06 | $11.74 | $42.49 | 67,600 | — | — |
| 2023-12-05 | $11.92 | $43.15 | 96,200 | — | — |
| 2023-12-04 | $11.67 | $42.24 | 88,700 | — | — |
| 2023-12-01 | $11.47 | $41.52 | 81,600 | — | — |
| 2023-11-30 | $11.38 | $41.19 | 107,900 | — | — |
| 2023-11-29 | $11.22 | $40.61 | 40,000 | — | — |
| 2023-11-28 | $11.25 | $40.72 | 39,700 | — | — |
| 2023-11-27 | $11.18 | $40.47 | 62,800 | — | — |
| 2023-11-24 | $11.18 | $40.47 | 28,400 | — | — |
| 2023-11-22 | $11.21 | $40.58 | 42,800 | — | — |
| 2023-11-21 | $11.14 | $40.32 | 45,500 | — | — |
| 2023-11-20 | $11.13 | $40.29 | 41,900 | — | — |
| 2023-11-17 | $11.03 | $39.92 | 64,900 | — | — |
| 2023-11-16 | $11.14 | $40.32 | 36,300 | — | — |
| 2023-11-15 | $11.16 | $40.39 | 133,800 | — | — |
| 2023-11-14 | $11.04 | $39.96 | 89,800 | — | — |
| 2023-11-13 | $10.95 | $39.63 | 22,800 | — | — |
| 2023-11-10 | $10.90 | $39.45 | 23,800 | — | — |
| 2023-11-09 | $10.82 | $39.16 | 18,900 | — | — |
| 2023-11-08 | $10.83 | $39.20 | 17,900 | — | — |
| 2023-11-07 | $10.70 | $38.73 | 32,200 | — | — |
| 2023-11-06 | $10.84 | $39.24 | 39,500 | — | — |
| 2023-11-03 | $10.61 | $38.40 | 32,800 | — | — |
| 2023-11-02 | $10.53 | $38.11 | 36,200 | — | — |
| 2023-11-01 | $10.54 | $38.15 | 29,600 | — | — |
| 2023-10-31 | $10.42 | $37.72 | 30,700 | — | — |
| 2023-10-30 | $10.31 | $37.32 | 27,700 | — | — |
| 2023-10-27 | $10.21 | $36.96 | 23,000 | — | — |
| 2023-10-26 | $10.24 | $37.06 | 30,100 | — | — |
| 2023-10-25 | $10.29 | $37.25 | 57,000 | — | — |
| 2023-10-24 | $10.30 | $37.28 | 39,400 | — | — |
| 2023-10-23 | $10.32 | $37.35 | 44,600 | — | — |
| 2023-10-20 | $10.30 | $37.28 | 50,700 | — | — |
| 2023-10-19 | $10.99 | $38.51 | 132,000 | — | — |
| 2023-10-18 | $11.07 | $38.79 | 149,800 | — | — |
| 2023-10-17 | $10.95 | $38.37 | 74,100 | — | — |
| 2023-10-16 | $10.97 | $38.44 | 103,700 | — | — |
| 2023-10-13 | $10.94 | $38.34 | 60,600 | — | — |
| 2023-10-12 | $10.61 | $37.18 | 52,200 | — | — |
| 2023-10-11 | $10.67 | $37.39 | 31,500 | — | — |
| 2023-10-10 | $10.62 | $37.22 | 25,400 | — | — |
| 2023-10-09 | $10.62 | $37.22 | 37,900 | — | — |
| 2023-10-06 | $10.19 | $35.71 | 40,200 | — | — |
| 2023-10-05 | $10.10 | $35.39 | 23,200 | — | — |
| 2023-10-04 | $10.18 | $35.67 | 29,200 | — | — |
| 2023-10-03 | $9.93 | $34.80 | 232,900 | — | — |
| 2023-10-02 | $10.75 | $37.67 | 69,500 | — | — |
| 2023-09-29 | $10.92 | $38.27 | 108,400 | — | — |
| 2023-09-28 | $10.89 | $38.16 | 103,900 | — | — |
| 2023-09-27 | $11.16 | $39.11 | 89,400 | — | — |
| 2023-09-26 | $11.17 | $39.14 | 80,600 | — | — |
| 2023-09-25 | $11.07 | $38.79 | 61,200 | — | — |
| 2023-09-22 | $11.16 | $39.11 | 145,700 | — | — |
| 2023-09-21 | $10.88 | $38.13 | 31,500 | — | — |
| 2023-09-20 | $11.02 | $38.62 | 24,700 | — | — |
| 2023-09-19 | $11.01 | $38.58 | 25,000 | — | — |
| 2023-09-18 | $11.12 | $38.97 | 75,400 | — | — |
| 2023-09-15 | $11.02 | $38.62 | 46,800 | — | — |
| 2023-09-14 | $10.99 | $38.51 | 34,900 | — | — |
| 2023-09-13 | $10.95 | $38.37 | 43,900 | — | — |
| 2023-09-12 | $10.85 | $38.02 | 49,800 | — | — |
| 2023-09-11 | $10.91 | $38.23 | 54,600 | — | — |
| 2023-09-08 | $10.90 | $38.20 | 38,700 | — | — |
| 2023-09-07 | $10.89 | $38.16 | 23,700 | — | — |
| 2023-09-06 | $10.70 | $37.50 | 28,100 | — | — |
| 2023-09-05 | $10.74 | $37.64 | 50,100 | — | — |
| 2023-09-01 | $10.78 | $37.78 | 24,700 | — | — |
| 2023-08-31 | $10.90 | $38.20 | 40,800 | — | — |
| 2023-08-30 | $10.88 | $38.13 | 39,900 | — | — |
| 2023-08-29 | $10.85 | $38.02 | 40,700 | — | — |
| 2023-08-28 | $10.83 | $37.95 | 19,300 | — | — |
| 2023-08-25 | $10.82 | $37.92 | 19,600 | — | — |
| 2023-08-24 | $10.85 | $38.02 | 36,600 | — | — |
| 2023-08-23 | $10.81 | $37.88 | 37,600 | — | — |
| 2023-08-22 | $10.65 | $37.32 | 24,200 | — | — |
| 2023-08-21 | $10.74 | $37.64 | 69,900 | — | — |
| 2023-08-18 | $10.57 | $37.04 | 33,000 | — | — |
| 2023-08-17 | $10.55 | $36.97 | 39,200 | — | — |
| 2023-08-16 | $10.47 | $36.69 | 25,500 | — | — |
| 2023-08-15 | $10.48 | $36.72 | 34,300 | — | — |
| 2023-08-14 | $10.57 | $37.04 | 80,200 | — | — |
| 2023-08-11 | $10.36 | $36.30 | 9,200 | — | — |
| 2023-08-10 | $10.33 | $36.20 | 37,500 | — | — |
| 2023-08-09 | $10.30 | $36.09 | 23,100 | — | — |
| 2023-08-08 | $10.44 | $36.58 | 86,200 | — | — |
| 2023-08-07 | $10.56 | $37.01 | 43,800 | — | — |
| 2023-08-04 | $10.47 | $36.69 | 35,200 | — | — |
| 2023-08-03 | $10.39 | $36.41 | 18,800 | — | — |
| 2023-08-02 | $10.40 | $36.44 | 41,900 | — | — |
| 2023-08-01 | $10.36 | $36.30 | 37,800 | — | — |
| 2023-07-31 | $10.19 | $35.71 | 42,000 | — | — |
| 2023-07-28 | $10.07 | $35.29 | 56,200 | — | — |
| 2023-07-27 | $10.14 | $35.53 | 39,800 | — | — |
| 2023-07-26 | $10.23 | $35.85 | 51,600 | — | — |
| 2023-07-25 | $10.21 | $35.78 | 144,500 | — | — |
| 2023-07-24 | $10.62 | $37.22 | 47,800 | — | — |
| 2023-07-21 | $10.53 | $36.90 | 87,600 | — | — |
| 2023-07-20 | $11.08 | $37.60 | 119,400 | — | — |
| 2023-07-19 | $11.11 | $37.70 | 117,200 | — | — |
| 2023-07-18 | $10.97 | $37.23 | 217,800 | — | — |
| 2023-07-17 | $11.01 | $37.36 | 283,200 | — | — |
| 2023-07-14 | $10.84 | $36.79 | 47,600 | — | — |
| 2023-07-13 | $10.76 | $36.51 | 68,700 | — | — |
| 2023-07-12 | $10.58 | $35.90 | 41,800 | — | — |
| 2023-07-11 | $10.59 | $35.94 | 26,600 | — | — |
| 2023-07-10 | $10.50 | $35.63 | 34,100 | — | — |
| 2023-07-07 | $10.50 | $35.63 | 41,200 | — | — |
| 2023-07-06 | $10.37 | $35.19 | 28,800 | — | — |
| 2023-07-05 | $10.52 | $35.70 | 25,700 | — | — |
| 2023-07-03 | $10.39 | $35.26 | 29,700 | — | — |
| 2023-06-30 | $10.26 | $34.82 | 28,400 | — | — |
| 2023-06-29 | $10.11 | $34.31 | 36,000 | — | — |
| 2023-06-28 | $10.19 | $34.58 | 47,900 | — | — |
| 2023-06-27 | $10.19 | $34.58 | 36,700 | — | — |
| 2023-06-26 | $10.09 | $34.24 | 28,100 | — | — |
| 2023-06-23 | $10.00 | $33.94 | 86,200 | — | — |
| 2023-06-22 | $9.92 | $33.66 | 116,700 | — | — |
| 2023-06-21 | $9.98 | $33.87 | 73,500 | — | — |
| 2023-06-20 | $9.63 | $32.68 | 51,000 | — | — |
| 2023-06-16 | $9.64 | $32.71 | 66,800 | — | — |
| 2023-06-15 | $9.41 | $31.93 | 81,000 | — | — |
| 2023-06-14 | $9.32 | $31.63 | 34,500 | — | — |
| 2023-06-13 | $9.42 | $31.97 | 16,800 | — | — |
| 2023-06-12 | $9.39 | $31.87 | 80,200 | — | — |
| 2023-06-09 | $9.63 | $32.68 | 33,300 | — | — |
| 2023-06-08 | $9.71 | $32.95 | 41,100 | — | — |
| 2023-06-07 | $9.84 | $33.39 | 67,400 | — | — |
| 2023-06-06 | $9.54 | $32.37 | 55,900 | — | — |
| 2023-06-05 | $9.45 | $32.07 | 20,900 | — | — |
| 2023-06-02 | $9.40 | $31.90 | 40,200 | — | — |
| 2023-06-01 | $9.30 | $31.56 | 39,000 | — | — |
| 2023-05-31 | $9.34 | $31.70 | 18,800 | — | — |
| 2023-05-30 | $9.15 | $31.05 | 35,800 | — | — |
| 2023-05-26 | $9.12 | $30.95 | 30,400 | — | — |
| 2023-05-25 | $9.10 | $30.88 | 25,800 | — | — |
| 2023-05-24 | $9.21 | $31.25 | 24,100 | — | — |
| 2023-05-23 | $9.21 | $31.25 | 45,200 | — | — |
| 2023-05-22 | $9.17 | $31.12 | 26,900 | — | — |
| 2023-05-19 | $9.29 | $31.53 | 26,300 | — | — |
| 2023-05-18 | $9.29 | $31.53 | 25,400 | — | — |
| 2023-05-17 | $9.24 | $31.36 | 54,500 | — | — |
| 2023-05-16 | $9.04 | $30.68 | 35,200 | — | — |
| 2023-05-15 | $9.06 | $30.75 | 28,900 | — | — |
| 2023-05-12 | $9.07 | $30.78 | 14,400 | — | — |
| 2023-05-11 | $9.06 | $30.75 | 21,500 | — | — |
| 2023-05-10 | $9.12 | $30.95 | 46,100 | — | — |
| 2023-05-09 | $9.21 | $31.25 | 41,700 | — | — |
| 2023-05-08 | $9.23 | $31.32 | 47,300 | — | — |
| 2023-05-05 | $9.36 | $31.76 | 25,300 | — | — |
| 2023-05-04 | $9.34 | $31.70 | 65,100 | — | — |
| 2023-05-03 | $9.60 | $32.58 | 37,500 | — | — |
| 2023-05-02 | $9.75 | $33.09 | 35,800 | — | — |
| 2023-05-01 | $9.83 | $33.36 | 43,000 | — | — |
| 2023-04-28 | $9.89 | $33.56 | 28,400 | — | — |
| 2023-04-27 | $9.99 | $33.90 | 38,500 | — | — |
| 2023-04-26 | $9.90 | $33.60 | 31,500 | — | — |
| 2023-04-25 | $9.92 | $33.66 | 50,500 | — | — |
| 2023-04-24 | $9.82 | $33.32 | 182,400 | — | — |
| 2023-04-21 | $10.49 | $35.60 | 83,700 | — | — |
| 2023-04-20 | $10.90 | $35.80 | 125,400 | — | — |
| 2023-04-19 | $10.84 | $35.61 | 214,400 | — | — |
| 2023-04-18 | $10.88 | $35.74 | 377,800 | — | — |
| 2023-04-17 | $10.40 | $34.16 | 151,400 | — | — |
| 2023-04-14 | $9.91 | $32.55 | 35,700 | — | — |
| 2023-04-13 | $9.89 | $32.48 | 24,600 | — | — |
| 2023-04-12 | $9.98 | $32.78 | 16,600 | — | — |
| 2023-04-11 | $9.99 | $32.81 | 23,700 | — | — |
| 2023-04-10 | $10.04 | $32.98 | 16,700 | — | — |
| 2023-04-06 | $9.96 | $32.71 | 17,100 | — | — |
| 2023-04-05 | $9.86 | $32.39 | 11,300 | — | — |
| 2023-04-04 | $9.89 | $32.48 | 21,000 | — | — |
| 2023-04-03 | $10.07 | $33.08 | 6,500 | — | — |
| 2023-03-31 | $10.04 | $32.98 | 19,100 | — | — |
| 2023-03-30 | $9.85 | $32.35 | 44,900 | — | — |
| 2023-03-29 | $9.99 | $32.81 | 35,900 | — | — |
| 2023-03-28 | $10.10 | $33.17 | 7,600 | — | — |
| 2023-03-27 | $10.15 | $33.34 | 25,900 | — | — |
| 2023-03-24 | $10.24 | $33.63 | 29,700 | — | — |
| 2023-03-23 | $10.23 | $33.60 | 18,000 | — | — |
| 2023-03-22 | $10.34 | $33.96 | 6,000 | — | — |
| 2023-03-21 | $10.51 | $34.52 | 32,500 | — | — |
| 2023-03-20 | $10.23 | $33.60 | 15,600 | — | — |
| 2023-03-17 | $10.20 | $33.50 | 9,800 | — | — |
| 2023-03-16 | $10.34 | $33.96 | 21,900 | — | — |
| 2023-03-15 | $10.18 | $33.44 | 15,600 | — | — |
| 2023-03-14 | $10.50 | $34.49 | 19,800 | — | — |
| 2023-03-13 | $10.36 | $34.03 | 28,000 | — | — |
| 2023-03-10 | $10.65 | $34.98 | 59,700 | — | — |
| 2023-03-09 | $10.97 | $36.03 | 27,200 | — | — |
| 2023-03-08 | $11.04 | $36.26 | 17,000 | — | — |
| 2023-03-07 | $11.02 | $36.20 | 6,900 | — | — |
| 2023-03-06 | $11.03 | $36.23 | 19,900 | — | — |
| 2023-03-03 | $11.09 | $36.43 | 10,500 | — | — |
| 2023-03-02 | $11.06 | $36.33 | 15,400 | — | — |
| 2023-03-01 | $11.00 | $36.13 | 16,400 | — | — |
| 2023-02-28 | $11.08 | $36.39 | 26,400 | — | — |
| 2023-02-27 | $11.01 | $36.16 | 13,100 | — | — |
| 2023-02-24 | $10.97 | $36.03 | 7,900 | — | — |
| 2023-02-23 | $11.02 | $36.20 | 33,400 | — | — |
| 2023-02-22 | $10.90 | $35.80 | 19,600 | — | — |
| 2023-02-21 | $11.00 | $36.13 | 23,600 | — | — |
| 2023-02-17 | $10.78 | $35.41 | 22,200 | — | — |
| 2023-02-16 | $10.79 | $35.44 | 31,300 | — | — |
| 2023-02-15 | $10.99 | $36.10 | 30,400 | — | — |
| 2023-02-14 | $10.83 | $35.57 | 37,700 | — | — |
| 2023-02-13 | $10.69 | $35.11 | 17,900 | — | — |
| 2023-02-10 | $10.73 | $35.24 | 6,500 | — | — |
| 2023-02-09 | $10.58 | $34.75 | 11,600 | — | — |
| 2023-02-08 | $10.77 | $35.38 | 5,700 | — | — |
| 2023-02-07 | $10.88 | $35.74 | 15,700 | — | — |
| 2023-02-06 | $10.87 | $35.70 | 10,900 | — | — |
| 2023-02-03 | $10.87 | $35.70 | 13,400 | — | — |
| 2023-02-02 | $10.84 | $35.61 | 15,400 | — | — |
| 2023-02-01 | $10.77 | $35.38 | 33,600 | — | — |
| 2023-01-31 | $10.75 | $35.31 | 57,900 | — | — |
| 2023-01-30 | $10.71 | $35.18 | 35,300 | — | — |
| 2023-01-27 | $10.78 | $35.41 | 54,800 | — | — |
| 2023-01-26 | $10.90 | $35.80 | 44,400 | — | — |
| 2023-01-25 | $10.95 | $35.97 | 35,600 | — | — |
| 2023-01-24 | $11.10 | $36.46 | 24,100 | — | — |
| 2023-01-23 | $11.09 | $36.43 | 35,100 | — | — |
| 2023-01-20 | $11.03 | $36.23 | 39,900 | — | — |
| 2023-01-19 | $11.40 | $36.29 | 62,000 | — | — |
| 2023-01-18 | $11.36 | $36.17 | 67,400 | — | — |
| 2023-01-17 | $11.31 | $36.01 | 111,900 | — | — |
| 2023-01-13 | $10.90 | $34.70 | 131,900 | — | — |
| 2023-01-12 | $10.50 | $33.43 | 362,400 | — | — |
| 2023-01-11 | $9.14 | $29.10 | 39,700 | — | — |
| 2023-01-10 | $9.10 | $28.97 | 49,600 | — | — |
| 2023-01-09 | $9.14 | $29.10 | 23,300 | — | — |
| 2023-01-06 | $9.02 | $28.72 | 64,100 | — | — |
| 2023-01-05 | $8.93 | $28.43 | 52,200 | — | — |
| 2023-01-04 | $8.99 | $28.62 | 69,400 | — | — |
| 2023-01-03 | $9.14 | $29.10 | 32,300 | — | — |