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
- 2004-06-17 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 | $11.28 | $85.04 | 852,600 | — | — |
| 2023-12-28 | $11.36 | $85.64 | 657,300 | — | — |
| 2023-12-27 | $11.52 | $86.85 | 577,900 | — | — |
| 2023-12-26 | $11.62 | $87.60 | 685,500 | — | — |
| 2023-12-22 | $11.71 | $88.28 | 795,100 | — | — |
| 2023-12-21 | $11.54 | $87.00 | 915,800 | — | — |
| 2023-12-20 | $11.25 | $84.81 | 880,100 | — | — |
| 2023-12-19 | $11.36 | $85.64 | 559,000 | — | — |
| 2023-12-18 | $11.26 | $84.89 | 884,100 | — | — |
| 2023-12-15 | $11.10 | $83.68 | 1,330,600 | — | — |
| 2023-12-14 | $11.04 | $83.23 | 975,500 | — | — |
| 2023-12-13 | $11.23 | $82.78 | 857,700 | — | — |
| 2023-12-12 | $11.04 | $81.38 | 603,700 | — | — |
| 2023-12-11 | $11.04 | $81.38 | 747,500 | — | — |
| 2023-12-08 | $11.17 | $82.33 | 544,400 | — | — |
| 2023-12-07 | $11.00 | $81.08 | 836,900 | — | — |
| 2023-12-06 | $11.05 | $81.45 | 952,700 | — | — |
| 2023-12-05 | $11.37 | $83.81 | 642,000 | — | — |
| 2023-12-04 | $11.53 | $84.99 | 827,900 | — | — |
| 2023-12-01 | $11.53 | $84.99 | 783,800 | — | — |
| 2023-11-30 | $11.36 | $83.73 | 2,213,000 | — | — |
| 2023-11-29 | $11.23 | $82.78 | 590,300 | — | — |
| 2023-11-28 | $11.18 | $82.41 | 527,300 | — | — |
| 2023-11-27 | $11.34 | $83.59 | 568,500 | — | — |
| 2023-11-24 | $11.37 | $83.81 | 699,000 | — | — |
| 2023-11-22 | $11.17 | $82.33 | 662,300 | — | — |
| 2023-11-21 | $11.11 | $81.89 | 635,000 | — | — |
| 2023-11-20 | $11.20 | $82.55 | 782,800 | — | — |
| 2023-11-17 | $11.19 | $82.48 | 834,100 | — | — |
| 2023-11-16 | $10.92 | $80.49 | 513,700 | — | — |
| 2023-11-15 | $11.19 | $82.48 | 678,600 | — | — |
| 2023-11-14 | $11.19 | $82.48 | 1,062,400 | — | — |
| 2023-11-13 | $10.96 | $80.79 | 581,100 | — | — |
| 2023-11-10 | $10.88 | $80.20 | 594,800 | — | — |
| 2023-11-09 | $10.78 | $79.46 | 550,000 | — | — |
| 2023-11-08 | $10.90 | $80.34 | 1,877,700 | — | — |
| 2023-11-07 | $10.98 | $80.93 | 769,100 | — | — |
| 2023-11-06 | $11.16 | $82.26 | 521,300 | — | — |
| 2023-11-03 | $11.20 | $82.55 | 541,000 | — | — |
| 2023-11-02 | $11.26 | $83.00 | 719,400 | — | — |
| 2023-11-01 | $11.04 | $81.38 | 555,100 | — | — |
| 2023-10-31 | $10.86 | $80.05 | 478,900 | — | — |
| 2023-10-30 | $10.78 | $79.46 | 553,100 | — | — |
| 2023-10-27 | $10.81 | $79.68 | 486,000 | — | — |
| 2023-10-26 | $10.80 | $79.61 | 693,200 | — | — |
| 2023-10-25 | $10.83 | $79.83 | 574,900 | — | — |
| 2023-10-24 | $10.94 | $80.64 | 726,700 | — | — |
| 2023-10-23 | $10.88 | $80.20 | 527,400 | — | — |
| 2023-10-20 | $10.91 | $80.42 | 810,400 | — | — |
| 2023-10-19 | $11.01 | $81.15 | 544,400 | — | — |
| 2023-10-18 | $11.14 | $82.11 | 491,300 | — | — |
| 2023-10-17 | $11.22 | $82.70 | 757,600 | — | — |
| 2023-10-16 | $11.17 | $82.33 | 673,500 | — | — |
| 2023-10-13 | $11.17 | $82.33 | 596,200 | — | — |
| 2023-10-12 | $11.14 | $82.11 | 524,800 | — | — |
| 2023-10-11 | $11.16 | $82.26 | 351,000 | — | — |
| 2023-10-10 | $11.16 | $82.26 | 490,400 | — | — |
| 2023-10-09 | $11.21 | $82.63 | 683,800 | — | — |
| 2023-10-06 | $11.06 | $81.52 | 692,400 | — | — |
| 2023-10-05 | $10.91 | $80.42 | 827,200 | — | — |
| 2023-10-04 | $10.65 | $78.50 | 816,300 | — | — |
| 2023-10-03 | $10.84 | $79.90 | 728,900 | — | — |
| 2023-10-02 | $10.87 | $80.12 | 766,500 | — | — |
| 2023-09-29 | $11.15 | $82.19 | 686,700 | — | — |
| 2023-09-28 | $11.21 | $82.63 | 481,900 | — | — |
| 2023-09-27 | $11.15 | $82.19 | 479,800 | — | — |
| 2023-09-26 | $11.07 | $81.60 | 584,500 | — | — |
| 2023-09-25 | $11.14 | $82.11 | 643,500 | — | — |
| 2023-09-22 | $11.08 | $81.67 | 526,000 | — | — |
| 2023-09-21 | $10.88 | $80.20 | 512,100 | — | — |
| 2023-09-20 | $10.96 | $80.79 | 654,900 | — | — |
| 2023-09-19 | $10.78 | $79.46 | 537,700 | — | — |
| 2023-09-18 | $10.89 | $80.27 | 574,500 | — | — |
| 2023-09-15 | $10.78 | $79.46 | 1,297,100 | — | — |
| 2023-09-14 | $10.93 | $80.56 | 747,400 | — | — |
| 2023-09-13 | $10.72 | $79.02 | 830,300 | — | — |
| 2023-09-12 | $11.16 | $80.49 | 605,300 | — | — |
| 2023-09-11 | $11.08 | $79.91 | 590,800 | — | — |
| 2023-09-08 | $11.15 | $80.42 | 645,700 | — | — |
| 2023-09-07 | $10.96 | $79.05 | 1,178,700 | — | — |
| 2023-09-06 | $11.18 | $80.63 | 770,400 | — | — |
| 2023-09-05 | $11.25 | $81.14 | 1,133,600 | — | — |
| 2023-09-01 | $11.51 | $83.02 | 896,000 | — | — |
| 2023-08-31 | $11.30 | $81.50 | 1,036,700 | — | — |
| 2023-08-30 | $11.29 | $81.43 | 664,900 | — | — |
| 2023-08-29 | $11.28 | $81.36 | 808,400 | — | — |
| 2023-08-28 | $11.14 | $80.35 | 1,311,200 | — | — |
| 2023-08-25 | $11.04 | $79.63 | 844,300 | — | — |
| 2023-08-24 | $10.95 | $78.98 | 1,587,900 | — | — |
| 2023-08-23 | $10.85 | $78.25 | 916,500 | — | — |
| 2023-08-22 | $10.78 | $77.75 | 1,114,900 | — | — |
| 2023-08-21 | $10.77 | $77.68 | 1,525,300 | — | — |
| 2023-08-18 | $10.86 | $78.33 | 1,261,500 | — | — |
| 2023-08-17 | $10.80 | $77.89 | 1,554,600 | — | — |
| 2023-08-16 | $10.57 | $76.24 | 1,063,300 | — | — |
| 2023-08-15 | $10.69 | $77.10 | 1,600,900 | — | — |
| 2023-08-14 | $10.53 | $75.95 | 2,063,900 | — | — |
| 2023-08-11 | $9.99 | $72.05 | 504,400 | — | — |
| 2023-08-10 | $10.02 | $72.27 | 629,600 | — | — |
| 2023-08-09 | $10.05 | $72.48 | 755,100 | — | — |
| 2023-08-08 | $9.96 | $71.84 | 668,000 | — | — |
| 2023-08-07 | $9.98 | $71.98 | 844,700 | — | — |
| 2023-08-04 | $9.93 | $71.62 | 624,400 | — | — |
| 2023-08-03 | $9.93 | $71.62 | 792,700 | — | — |
| 2023-08-02 | $9.68 | $69.82 | 592,400 | — | — |
| 2023-08-01 | $9.75 | $70.32 | 687,800 | — | — |
| 2023-07-31 | $9.86 | $71.11 | 866,900 | — | — |
| 2023-07-28 | $9.68 | $69.82 | 803,300 | — | — |
| 2023-07-27 | $9.49 | $68.45 | 540,800 | — | — |
| 2023-07-26 | $9.55 | $68.88 | 549,700 | — | — |
| 2023-07-25 | $9.48 | $68.37 | 746,100 | — | — |
| 2023-07-24 | $9.35 | $67.44 | 833,000 | — | — |
| 2023-07-21 | $9.34 | $67.36 | 646,400 | — | — |
| 2023-07-20 | $9.38 | $67.65 | 502,600 | — | — |
| 2023-07-19 | $9.42 | $67.94 | 661,300 | — | — |
| 2023-07-18 | $9.40 | $67.80 | 605,700 | — | — |
| 2023-07-17 | $9.30 | $67.08 | 713,700 | — | — |
| 2023-07-14 | $9.29 | $67.00 | 1,050,800 | — | — |
| 2023-07-13 | $9.55 | $68.88 | 656,300 | — | — |
| 2023-07-12 | $9.62 | $69.38 | 776,300 | — | — |
| 2023-07-11 | $9.52 | $68.66 | 728,400 | — | — |
| 2023-07-10 | $9.45 | $68.16 | 752,600 | — | — |
| 2023-07-07 | $9.47 | $68.30 | 1,352,500 | — | — |
| 2023-07-06 | $9.38 | $67.65 | 1,390,200 | — | — |
| 2023-07-05 | $9.48 | $68.37 | 741,800 | — | — |
| 2023-07-03 | $9.42 | $67.94 | 572,900 | — | — |
| 2023-06-30 | $9.33 | $67.29 | 974,100 | — | — |
| 2023-06-29 | $9.27 | $66.86 | 628,000 | — | — |
| 2023-06-28 | $9.14 | $65.92 | 573,700 | — | — |
| 2023-06-27 | $9.12 | $65.78 | 689,200 | — | — |
| 2023-06-26 | $9.18 | $66.21 | 963,800 | — | — |
| 2023-06-23 | $9.08 | $65.49 | 1,873,500 | — | — |
| 2023-06-22 | $9.21 | $66.43 | 655,300 | — | — |
| 2023-06-21 | $9.25 | $66.71 | 652,500 | — | — |
| 2023-06-20 | $9.15 | $65.99 | 1,093,200 | — | — |
| 2023-06-16 | $9.19 | $66.28 | 1,155,500 | — | — |
| 2023-06-15 | $9.21 | $66.43 | 1,456,600 | — | — |
| 2023-06-14 | $9.49 | $66.71 | 1,141,500 | — | — |
| 2023-06-13 | $9.49 | $66.71 | 1,160,500 | — | — |
| 2023-06-12 | $9.31 | $65.45 | 1,102,300 | — | — |
| 2023-06-09 | $9.41 | $66.15 | 846,400 | — | — |
| 2023-06-08 | $9.41 | $66.15 | 1,125,900 | — | — |
| 2023-06-07 | $9.30 | $65.38 | 960,400 | — | — |
| 2023-06-06 | $9.05 | $63.62 | 855,000 | — | — |
| 2023-06-05 | $8.89 | $62.50 | 675,200 | — | — |
| 2023-06-02 | $8.97 | $63.06 | 968,900 | — | — |
| 2023-06-01 | $8.68 | $61.02 | 910,300 | — | — |
| 2023-05-31 | $8.58 | $60.32 | 1,050,500 | — | — |
| 2023-05-30 | $8.72 | $61.30 | 576,900 | — | — |
| 2023-05-26 | $8.73 | $61.37 | 838,900 | — | — |
| 2023-05-25 | $8.56 | $60.18 | 870,600 | — | — |
| 2023-05-24 | $8.72 | $61.30 | 868,000 | — | — |
| 2023-05-23 | $8.79 | $61.79 | 983,200 | — | — |
| 2023-05-22 | $8.72 | $61.30 | 1,062,900 | — | — |
| 2023-05-19 | $8.72 | $61.30 | 1,131,400 | — | — |
| 2023-05-18 | $8.85 | $62.22 | 1,822,800 | — | — |
| 2023-05-17 | $8.55 | $60.11 | 1,319,100 | — | — |
| 2023-05-16 | $8.48 | $59.61 | 1,222,700 | — | — |
| 2023-05-15 | $8.59 | $60.39 | 1,939,700 | — | — |
| 2023-05-12 | $8.71 | $61.23 | 1,142,700 | — | — |
| 2023-05-11 | $8.88 | $62.43 | 560,300 | — | — |
| 2023-05-10 | $8.85 | $62.22 | 620,300 | — | — |
| 2023-05-09 | $8.77 | $61.65 | 624,500 | — | — |
| 2023-05-08 | $8.86 | $62.29 | 638,200 | — | — |
| 2023-05-05 | $8.83 | $62.08 | 696,200 | — | — |
| 2023-05-04 | $8.58 | $60.32 | 1,052,300 | — | — |
| 2023-05-03 | $8.71 | $61.23 | 866,600 | — | — |
| 2023-05-02 | $8.73 | $61.37 | 1,042,000 | — | — |
| 2023-05-01 | $9.01 | $63.34 | 729,400 | — | — |
| 2023-04-28 | $9.09 | $63.90 | 752,400 | — | — |
| 2023-04-27 | $8.98 | $63.13 | 2,221,800 | — | — |
| 2023-04-26 | $8.89 | $62.50 | 1,005,700 | — | — |
| 2023-04-25 | $8.96 | $62.99 | 1,367,300 | — | — |
| 2023-04-24 | $9.25 | $65.03 | 1,701,600 | — | — |
| 2023-04-21 | $9.27 | $65.17 | 429,300 | — | — |
| 2023-04-20 | $9.35 | $65.73 | 451,600 | — | — |
| 2023-04-19 | $9.52 | $66.93 | 436,900 | — | — |
| 2023-04-18 | $9.66 | $67.91 | 440,500 | — | — |
| 2023-04-17 | $9.66 | $67.91 | 653,500 | — | — |
| 2023-04-14 | $9.43 | $66.29 | 539,300 | — | — |
| 2023-04-13 | $9.43 | $66.29 | 617,600 | — | — |
| 2023-04-12 | $9.35 | $65.73 | 550,300 | — | — |
| 2023-04-11 | $9.35 | $65.73 | 634,600 | — | — |
| 2023-04-10 | $9.25 | $65.03 | 625,900 | — | — |
| 2023-04-06 | $9.15 | $64.32 | 629,000 | — | — |
| 2023-04-05 | $9.24 | $64.96 | 1,006,400 | — | — |
| 2023-04-04 | $9.16 | $64.40 | 1,424,800 | — | — |
| 2023-04-03 | $9.32 | $65.52 | 1,054,700 | — | — |
| 2023-03-31 | $9.50 | $66.79 | 999,600 | — | — |
| 2023-03-30 | $9.37 | $65.87 | 697,200 | — | — |
| 2023-03-29 | $9.41 | $66.15 | 2,305,500 | — | — |
| 2023-03-28 | $9.43 | $66.29 | 496,100 | — | — |
| 2023-03-27 | $9.38 | $65.94 | 701,000 | — | — |
| 2023-03-24 | $9.26 | $65.10 | 708,400 | — | — |
| 2023-03-23 | $9.24 | $64.96 | 720,800 | — | — |
| 2023-03-22 | $9.28 | $65.24 | 994,100 | — | — |
| 2023-03-21 | $9.43 | $66.29 | 703,100 | — | — |
| 2023-03-20 | $9.25 | $65.03 | 832,400 | — | — |
| 2023-03-17 | $9.10 | $63.97 | 1,281,400 | — | — |
| 2023-03-16 | $9.30 | $65.38 | 960,200 | — | — |
| 2023-03-15 | $9.21 | $64.75 | 1,325,600 | — | — |
| 2023-03-14 | $9.58 | $67.35 | 919,000 | — | — |
| 2023-03-13 | $9.64 | $66.08 | 1,259,100 | — | — |
| 2023-03-10 | $9.84 | $67.45 | 867,200 | — | — |
| 2023-03-09 | $10.05 | $68.89 | 851,800 | — | — |
| 2023-03-08 | $10.28 | $70.47 | 760,300 | — | — |
| 2023-03-07 | $10.19 | $69.85 | 612,400 | — | — |
| 2023-03-06 | $10.34 | $70.88 | 528,400 | — | — |
| 2023-03-03 | $10.39 | $71.22 | 792,600 | — | — |
| 2023-03-02 | $10.33 | $70.81 | 633,400 | — | — |
| 2023-03-01 | $10.33 | $70.81 | 765,000 | — | — |
| 2023-02-28 | $10.32 | $70.74 | 714,900 | — | — |
| 2023-02-27 | $10.41 | $71.36 | 706,700 | — | — |
| 2023-02-24 | $10.46 | $71.70 | 877,900 | — | — |
| 2023-02-23 | $10.51 | $72.05 | 789,300 | — | — |
| 2023-02-22 | $10.17 | $69.72 | 877,600 | — | — |
| 2023-02-21 | $10.26 | $70.33 | 1,095,900 | — | — |
| 2023-02-17 | $10.14 | $69.51 | 1,679,600 | — | — |
| 2023-02-16 | $10.06 | $68.96 | 1,687,000 | — | — |
| 2023-02-15 | $10.39 | $71.22 | 1,612,800 | — | — |
| 2023-02-14 | $10.34 | $70.88 | 2,565,500 | — | — |
| 2023-02-13 | $10.67 | $73.14 | 756,800 | — | — |
| 2023-02-10 | $10.63 | $72.87 | 563,800 | — | — |
| 2023-02-09 | $10.64 | $72.94 | 750,000 | — | — |
| 2023-02-08 | $10.59 | $72.59 | 706,200 | — | — |
| 2023-02-07 | $10.61 | $72.73 | 635,000 | — | — |
| 2023-02-06 | $10.36 | $71.02 | 652,600 | — | — |
| 2023-02-03 | $10.26 | $70.33 | 510,900 | — | — |
| 2023-02-02 | $10.22 | $70.06 | 612,500 | — | — |
| 2023-02-01 | $10.27 | $70.40 | 755,500 | — | — |
| 2023-01-31 | $10.18 | $69.78 | 581,100 | — | — |
| 2023-01-30 | $10.00 | $68.55 | 640,400 | — | — |
| 2023-01-27 | $10.02 | $68.69 | 518,400 | — | — |
| 2023-01-26 | $9.90 | $67.86 | 686,100 | — | — |
| 2023-01-25 | $9.85 | $67.52 | 552,600 | — | — |
| 2023-01-24 | $9.80 | $67.18 | 506,800 | — | — |
| 2023-01-23 | $9.99 | $68.48 | 671,000 | — | — |
| 2023-01-20 | $9.97 | $68.34 | 584,000 | — | — |
| 2023-01-19 | $9.84 | $67.45 | 849,500 | — | — |
| 2023-01-18 | $9.63 | $66.01 | 580,700 | — | — |
| 2023-01-17 | $9.73 | $66.70 | 500,300 | — | — |
| 2023-01-13 | $9.65 | $66.15 | 486,600 | — | — |
| 2023-01-12 | $9.76 | $66.90 | 946,900 | — | — |
| 2023-01-11 | $9.37 | $64.23 | 581,900 | — | — |
| 2023-01-10 | $9.36 | $64.16 | 589,000 | — | — |
| 2023-01-09 | $9.14 | $62.65 | 585,700 | — | — |
| 2023-01-06 | $9.28 | $63.61 | 574,400 | — | — |
| 2023-01-05 | $9.12 | $62.52 | 485,000 | — | — |
| 2023-01-04 | $9.06 | $62.11 | 1,014,900 | — | — |
| 2023-01-03 | $9.05 | $62.04 | 953,800 | — | — |