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
- 2004-10-21 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 | $10.73 | $23.85 | 1,182,500 | — | — |
| 2023-12-28 | $10.85 | $24.12 | 1,106,700 | — | — |
| 2023-12-27 | $11.03 | $24.23 | 1,327,600 | — | — |
| 2023-12-26 | $11.05 | $24.28 | 1,192,000 | — | — |
| 2023-12-22 | $10.95 | $24.06 | 3,541,200 | — | — |
| 2023-12-21 | $10.89 | $23.92 | 1,940,300 | — | — |
| 2023-12-20 | $10.76 | $23.64 | 2,758,600 | — | — |
| 2023-12-19 | $10.70 | $23.51 | 4,277,600 | — | — |
| 2023-12-18 | $10.62 | $23.33 | 1,863,100 | — | — |
| 2023-12-15 | $10.66 | $23.42 | 8,705,100 | — | — |
| 2023-12-14 | $10.79 | $23.70 | 4,407,100 | — | — |
| 2023-12-13 | $10.47 | $23.00 | 3,571,700 | — | — |
| 2023-12-12 | $10.46 | $22.98 | 3,921,000 | — | — |
| 2023-12-11 | $10.38 | $22.80 | 2,357,400 | — | — |
| 2023-12-08 | $10.15 | $22.30 | 3,110,900 | — | — |
| 2023-12-07 | $10.13 | $22.25 | 2,492,700 | — | — |
| 2023-12-06 | $9.85 | $21.64 | 1,353,800 | — | — |
| 2023-12-05 | $9.94 | $21.84 | 2,016,800 | — | — |
| 2023-12-04 | $10.16 | $22.32 | 1,297,100 | — | — |
| 2023-12-01 | $10.04 | $22.06 | 1,462,500 | — | — |
| 2023-11-30 | $9.88 | $21.71 | 2,737,900 | — | — |
| 2023-11-29 | $9.75 | $21.42 | 2,318,700 | — | — |
| 2023-11-28 | $9.82 | $21.57 | 2,367,400 | — | — |
| 2023-11-27 | $9.85 | $21.64 | 1,946,700 | — | — |
| 2023-11-24 | $9.91 | $21.77 | 488,900 | — | — |
| 2023-11-22 | $9.84 | $21.62 | 1,154,200 | — | — |
| 2023-11-21 | $9.77 | $21.46 | 1,651,900 | — | — |
| 2023-11-20 | $9.94 | $21.84 | 2,986,300 | — | — |
| 2023-11-17 | $9.93 | $21.82 | 1,914,500 | — | — |
| 2023-11-16 | $9.86 | $21.66 | 2,378,500 | — | — |
| 2023-11-15 | $9.99 | $21.95 | 2,323,600 | — | — |
| 2023-11-14 | $9.94 | $21.84 | 4,353,600 | — | — |
| 2023-11-13 | $9.58 | $21.05 | 1,952,600 | — | — |
| 2023-11-10 | $9.65 | $21.20 | 2,809,800 | — | — |
| 2023-11-09 | $9.47 | $20.80 | 3,375,800 | — | — |
| 2023-11-08 | $9.45 | $20.76 | 3,842,200 | — | — |
| 2023-11-07 | $9.59 | $21.07 | 3,341,200 | — | — |
| 2023-11-06 | $9.59 | $21.07 | 4,353,700 | — | — |
| 2023-11-03 | $9.79 | $21.51 | 3,896,700 | — | — |
| 2023-11-02 | $9.60 | $21.09 | 3,736,900 | — | — |
| 2023-11-01 | $9.18 | $20.17 | 5,990,200 | — | — |
| 2023-10-31 | $9.30 | $20.43 | 2,858,900 | — | — |
| 2023-10-30 | $9.35 | $20.54 | 3,509,000 | — | — |
| 2023-10-27 | $9.04 | $19.86 | 3,618,800 | — | — |
| 2023-10-26 | $9.34 | $20.52 | 1,995,300 | — | — |
| 2023-10-25 | $9.30 | $20.43 | 1,919,200 | — | — |
| 2023-10-24 | $9.41 | $20.67 | 2,349,400 | — | — |
| 2023-10-23 | $9.25 | $20.32 | 2,666,700 | — | — |
| 2023-10-20 | $9.28 | $20.39 | 2,754,300 | — | — |
| 2023-10-19 | $9.37 | $20.59 | 2,137,700 | — | — |
| 2023-10-18 | $9.45 | $20.76 | 1,130,300 | — | — |
| 2023-10-17 | $9.53 | $20.94 | 2,588,800 | — | — |
| 2023-10-16 | $9.51 | $20.89 | 1,450,600 | — | — |
| 2023-10-13 | $9.34 | $20.52 | 4,048,700 | — | — |
| 2023-10-12 | $9.47 | $20.80 | 1,014,300 | — | — |
| 2023-10-11 | $9.47 | $20.80 | 1,348,900 | — | — |
| 2023-10-10 | $9.47 | $20.80 | 1,410,900 | — | — |
| 2023-10-09 | $9.38 | $20.61 | 2,071,100 | — | — |
| 2023-10-06 | $9.34 | $20.52 | 3,169,500 | — | — |
| 2023-10-05 | $9.39 | $20.63 | 1,778,900 | — | — |
| 2023-10-04 | $9.35 | $20.54 | 2,014,000 | — | — |
| 2023-10-03 | $9.17 | $20.15 | 3,459,700 | — | — |
| 2023-10-02 | $9.38 | $20.61 | 1,823,700 | — | — |
| 2023-09-29 | $9.35 | $20.54 | 2,397,700 | — | — |
| 2023-09-28 | $9.50 | $20.87 | 2,719,200 | — | — |
| 2023-09-27 | $9.34 | $20.37 | 4,989,400 | — | — |
| 2023-09-26 | $9.06 | $19.76 | 2,645,300 | — | — |
| 2023-09-25 | $9.12 | $19.89 | 1,685,300 | — | — |
| 2023-09-22 | $8.95 | $19.52 | 1,106,600 | — | — |
| 2023-09-21 | $9.02 | $19.67 | 1,468,300 | — | — |
| 2023-09-20 | $9.10 | $19.84 | 1,248,000 | — | — |
| 2023-09-19 | $9.24 | $20.15 | 1,134,800 | — | — |
| 2023-09-18 | $9.28 | $20.23 | 2,363,400 | — | — |
| 2023-09-15 | $9.32 | $20.32 | 5,053,600 | — | — |
| 2023-09-14 | $9.16 | $19.97 | 1,219,400 | — | — |
| 2023-09-13 | $9.06 | $19.76 | 3,043,800 | — | — |
| 2023-09-12 | $9.28 | $20.23 | 1,427,500 | — | — |
| 2023-09-11 | $9.28 | $20.23 | 5,040,500 | — | — |
| 2023-09-08 | $9.03 | $19.69 | 1,101,300 | — | — |
| 2023-09-07 | $8.86 | $19.32 | 1,688,100 | — | — |
| 2023-09-06 | $8.92 | $19.45 | 2,075,900 | — | — |
| 2023-09-05 | $8.98 | $19.58 | 2,044,600 | — | — |
| 2023-09-01 | $9.00 | $19.62 | 1,505,300 | — | — |
| 2023-08-31 | $8.98 | $19.58 | 2,492,800 | — | — |
| 2023-08-30 | $9.05 | $19.73 | 1,794,400 | — | — |
| 2023-08-29 | $9.18 | $20.02 | 2,110,300 | — | — |
| 2023-08-28 | $8.98 | $19.58 | 2,337,200 | — | — |
| 2023-08-25 | $8.67 | $18.90 | 1,952,600 | — | — |
| 2023-08-24 | $8.78 | $19.14 | 3,380,500 | — | — |
| 2023-08-23 | $8.79 | $19.17 | 2,246,300 | — | — |
| 2023-08-22 | $8.72 | $19.01 | 1,733,200 | — | — |
| 2023-08-21 | $8.69 | $18.95 | 1,896,400 | — | — |
| 2023-08-18 | $8.84 | $19.28 | 1,929,300 | — | — |
| 2023-08-17 | $8.78 | $19.14 | 2,276,300 | — | — |
| 2023-08-16 | $9.01 | $19.65 | 2,788,900 | — | — |
| 2023-08-15 | $9.06 | $19.76 | 2,966,600 | — | — |
| 2023-08-14 | $9.09 | $19.82 | 2,403,900 | — | — |
| 2023-08-11 | $9.09 | $19.82 | 3,498,100 | — | — |
| 2023-08-10 | $9.26 | $20.19 | 2,810,600 | — | — |
| 2023-08-09 | $9.51 | $20.74 | 2,674,600 | — | — |
| 2023-08-08 | $9.56 | $20.85 | 1,820,400 | — | — |
| 2023-08-07 | $9.57 | $20.87 | 3,554,400 | — | — |
| 2023-08-04 | $9.52 | $20.76 | 4,368,900 | — | — |
| 2023-08-03 | $9.57 | $20.87 | 3,768,500 | — | — |
| 2023-08-02 | $9.93 | $21.65 | 1,243,400 | — | — |
| 2023-08-01 | $10.10 | $22.02 | 1,631,900 | — | — |
| 2023-07-31 | $10.19 | $22.22 | 2,177,800 | — | — |
| 2023-07-28 | $10.04 | $21.89 | 1,899,700 | — | — |
| 2023-07-27 | $9.74 | $21.24 | 2,456,400 | — | — |
| 2023-07-26 | $9.70 | $21.15 | 1,582,400 | — | — |
| 2023-07-25 | $9.80 | $21.37 | 2,350,300 | — | — |
| 2023-07-24 | $9.73 | $21.22 | 2,319,700 | — | — |
| 2023-07-21 | $9.82 | $21.41 | 2,245,000 | — | — |
| 2023-07-20 | $9.80 | $21.37 | 3,792,700 | — | — |
| 2023-07-19 | $10.09 | $22.00 | 1,927,400 | — | — |
| 2023-07-18 | $10.15 | $22.13 | 1,659,500 | — | — |
| 2023-07-17 | $9.94 | $21.67 | 2,470,400 | — | — |
| 2023-07-14 | $9.98 | $21.76 | 2,279,600 | — | — |
| 2023-07-13 | $10.31 | $22.48 | 1,930,900 | — | — |
| 2023-07-12 | $10.31 | $22.48 | 1,989,700 | — | — |
| 2023-07-11 | $10.47 | $22.83 | 1,264,600 | — | — |
| 2023-07-10 | $10.50 | $22.89 | 976,300 | — | — |
| 2023-07-07 | $10.31 | $22.48 | 1,456,500 | — | — |
| 2023-07-06 | $10.25 | $22.35 | 1,165,300 | — | — |
| 2023-07-05 | $10.26 | $22.37 | 1,247,300 | — | — |
| 2023-07-03 | $10.40 | $22.68 | 959,200 | — | — |
| 2023-06-30 | $10.12 | $22.07 | 2,503,600 | — | — |
| 2023-06-29 | $10.07 | $21.96 | 1,541,100 | — | — |
| 2023-06-28 | $9.76 | $21.17 | 1,323,600 | — | — |
| 2023-06-27 | $9.78 | $21.22 | 2,272,500 | — | — |
| 2023-06-26 | $9.61 | $20.85 | 1,345,500 | — | — |
| 2023-06-23 | $9.62 | $20.87 | 2,629,100 | — | — |
| 2023-06-22 | $9.80 | $21.26 | 1,113,500 | — | — |
| 2023-06-21 | $9.80 | $21.26 | 1,646,400 | — | — |
| 2023-06-20 | $9.76 | $21.17 | 1,716,900 | — | — |
| 2023-06-16 | $10.03 | $21.76 | 5,677,300 | — | — |
| 2023-06-15 | $9.97 | $21.63 | 3,824,300 | — | — |
| 2023-06-14 | $10.15 | $22.02 | 2,954,600 | — | — |
| 2023-06-13 | $10.24 | $22.21 | 1,935,100 | — | — |
| 2023-06-12 | $10.45 | $22.67 | 1,932,300 | — | — |
| 2023-06-09 | $10.66 | $23.12 | 1,166,200 | — | — |
| 2023-06-08 | $10.76 | $23.34 | 1,677,500 | — | — |
| 2023-06-07 | $10.79 | $23.41 | 3,148,000 | — | — |
| 2023-06-06 | $10.72 | $23.25 | 3,196,100 | — | — |
| 2023-06-05 | $10.28 | $22.30 | 1,471,000 | — | — |
| 2023-06-02 | $10.43 | $22.63 | 1,849,400 | — | — |
| 2023-06-01 | $9.97 | $21.63 | 2,009,200 | — | — |
| 2023-05-31 | $9.87 | $21.41 | 3,948,500 | — | — |
| 2023-05-30 | $10.06 | $21.82 | 1,408,800 | — | — |
| 2023-05-26 | $10.04 | $21.78 | 929,900 | — | — |
| 2023-05-25 | $10.02 | $21.74 | 1,562,500 | — | — |
| 2023-05-24 | $9.92 | $21.52 | 1,487,400 | — | — |
| 2023-05-23 | $10.20 | $22.13 | 1,301,100 | — | — |
| 2023-05-22 | $10.28 | $22.30 | 1,275,700 | — | — |
| 2023-05-19 | $10.31 | $22.37 | 1,078,000 | — | — |
| 2023-05-18 | $10.37 | $22.50 | 1,299,600 | — | — |
| 2023-05-17 | $10.18 | $22.08 | 1,587,700 | — | — |
| 2023-05-16 | $10.13 | $21.98 | 2,560,200 | — | — |
| 2023-05-15 | $10.19 | $22.11 | 2,432,100 | — | — |
| 2023-05-12 | $10.31 | $22.37 | 1,412,400 | — | — |
| 2023-05-11 | $10.36 | $22.47 | 1,844,400 | — | — |
| 2023-05-10 | $10.49 | $22.76 | 3,658,800 | — | — |
| 2023-05-09 | $10.43 | $22.63 | 3,123,700 | — | — |
| 2023-05-08 | $10.29 | $22.32 | 2,305,900 | — | — |
| 2023-05-05 | $10.22 | $22.17 | 1,731,300 | — | — |
| 2023-05-04 | $9.94 | $21.56 | 3,543,700 | — | — |
| 2023-05-03 | $9.68 | $21.00 | 3,670,100 | — | — |
| 2023-05-02 | $9.54 | $20.70 | 1,674,600 | — | — |
| 2023-05-01 | $9.67 | $20.98 | 1,696,200 | — | — |
| 2023-04-28 | $9.53 | $20.67 | 1,630,700 | — | — |
| 2023-04-27 | $9.39 | $20.37 | 2,292,600 | — | — |
| 2023-04-26 | $9.40 | $20.39 | 934,600 | — | — |
| 2023-04-25 | $9.45 | $20.50 | 1,189,300 | — | — |
| 2023-04-24 | $9.73 | $21.11 | 1,328,500 | — | — |
| 2023-04-21 | $9.71 | $21.06 | 1,081,500 | — | — |
| 2023-04-20 | $9.64 | $20.91 | 3,331,200 | — | — |
| 2023-04-19 | $9.83 | $21.32 | 1,431,100 | — | — |
| 2023-04-18 | $9.88 | $21.43 | 1,489,400 | — | — |
| 2023-04-17 | $9.81 | $21.28 | 2,049,700 | — | — |
| 2023-04-14 | $9.61 | $20.85 | 1,411,100 | — | — |
| 2023-04-13 | $9.65 | $20.93 | 1,582,600 | — | — |
| 2023-04-12 | $9.46 | $20.52 | 2,188,000 | — | — |
| 2023-04-11 | $9.59 | $20.80 | 2,796,500 | — | — |
| 2023-04-10 | $9.55 | $20.72 | 3,505,200 | — | — |
| 2023-04-06 | $9.52 | $20.65 | 2,084,300 | — | — |
| 2023-04-05 | $9.52 | $20.65 | 2,163,400 | — | — |
| 2023-04-04 | $9.68 | $21.00 | 1,674,200 | — | — |
| 2023-04-03 | $9.75 | $21.15 | 2,647,900 | — | — |
| 2023-03-31 | $9.88 | $21.43 | 2,330,800 | — | — |
| 2023-03-30 | $9.45 | $20.50 | 1,595,100 | — | — |
| 2023-03-29 | $9.36 | $20.20 | 2,234,100 | — | — |
| 2023-03-28 | $9.09 | $19.61 | 1,221,600 | — | — |
| 2023-03-27 | $9.04 | $19.51 | 1,731,700 | — | — |
| 2023-03-24 | $8.95 | $19.31 | 2,126,400 | — | — |
| 2023-03-23 | $8.87 | $19.14 | 2,372,100 | — | — |
| 2023-03-22 | $9.03 | $19.48 | 4,077,400 | — | — |
| 2023-03-21 | $9.56 | $20.63 | 2,598,400 | — | — |
| 2023-03-20 | $9.46 | $20.41 | 2,538,600 | — | — |
| 2023-03-17 | $9.30 | $20.07 | 5,218,900 | — | — |
| 2023-03-16 | $9.61 | $20.74 | 2,484,900 | — | — |
| 2023-03-15 | $9.76 | $21.06 | 2,318,600 | — | — |
| 2023-03-14 | $9.81 | $21.17 | 1,995,600 | — | — |
| 2023-03-13 | $9.72 | $20.97 | 3,005,900 | — | — |
| 2023-03-10 | $9.74 | $21.02 | 2,907,700 | — | — |
| 2023-03-09 | $9.92 | $21.40 | 1,872,500 | — | — |
| 2023-03-08 | $10.48 | $22.61 | 1,141,000 | — | — |
| 2023-03-07 | $10.38 | $22.40 | 1,698,800 | — | — |
| 2023-03-06 | $10.52 | $22.70 | 1,553,600 | — | — |
| 2023-03-03 | $10.70 | $23.09 | 1,245,400 | — | — |
| 2023-03-02 | $10.64 | $22.96 | 3,339,200 | — | — |
| 2023-03-01 | $10.68 | $23.04 | 3,207,800 | — | — |
| 2023-02-28 | $10.57 | $22.81 | 3,069,600 | — | — |
| 2023-02-27 | $10.88 | $23.48 | 1,895,500 | — | — |
| 2023-02-24 | $10.81 | $23.32 | 1,995,700 | — | — |
| 2023-02-23 | $10.84 | $23.39 | 4,127,500 | — | — |
| 2023-02-22 | $10.50 | $22.66 | 3,623,600 | — | — |
| 2023-02-21 | $10.13 | $21.86 | 2,471,700 | — | — |
| 2023-02-17 | $10.21 | $22.03 | 1,970,700 | — | — |
| 2023-02-16 | $10.30 | $22.22 | 1,946,200 | — | — |
| 2023-02-15 | $10.82 | $23.35 | 1,068,200 | — | — |
| 2023-02-14 | $10.70 | $23.09 | 1,055,200 | — | — |
| 2023-02-13 | $10.71 | $23.11 | 893,400 | — | — |
| 2023-02-10 | $10.52 | $22.70 | 768,300 | — | — |
| 2023-02-09 | $10.72 | $23.13 | 1,200,000 | — | — |
| 2023-02-08 | $10.64 | $22.96 | 1,311,700 | — | — |
| 2023-02-07 | $10.85 | $23.41 | 2,157,900 | — | — |
| 2023-02-06 | $10.83 | $23.37 | 1,060,300 | — | — |
| 2023-02-03 | $11.10 | $23.95 | 2,439,300 | — | — |
| 2023-02-02 | $11.26 | $24.30 | 2,174,900 | — | — |
| 2023-02-01 | $11.04 | $23.82 | 3,058,100 | — | — |
| 2023-01-31 | $10.99 | $23.71 | 1,907,100 | — | — |
| 2023-01-30 | $10.65 | $22.98 | 1,316,100 | — | — |
| 2023-01-27 | $10.86 | $23.43 | 1,449,100 | — | — |
| 2023-01-26 | $10.74 | $23.17 | 2,495,700 | — | — |
| 2023-01-25 | $10.67 | $23.02 | 2,606,400 | — | — |
| 2023-01-24 | $10.28 | $22.18 | 1,085,700 | — | — |
| 2023-01-23 | $10.27 | $22.16 | 2,116,900 | — | — |
| 2023-01-20 | $10.20 | $22.01 | 983,700 | — | — |
| 2023-01-19 | $9.92 | $21.40 | 1,554,000 | — | — |
| 2023-01-18 | $9.91 | $21.38 | 868,100 | — | — |
| 2023-01-17 | $10.11 | $21.81 | 2,018,300 | — | — |
| 2023-01-13 | $9.99 | $21.56 | 1,082,700 | — | — |
| 2023-01-12 | $10.16 | $21.92 | 1,852,000 | — | — |
| 2023-01-11 | $9.98 | $21.53 | 2,273,700 | — | — |
| 2023-01-10 | $9.56 | $20.63 | 3,224,500 | — | — |
| 2023-01-09 | $9.43 | $20.35 | 4,265,600 | — | — |
| 2023-01-06 | $9.50 | $20.50 | 2,329,100 | — | — |
| 2023-01-05 | $9.32 | $20.11 | 2,386,400 | — | — |
| 2023-01-04 | $9.59 | $20.69 | 2,550,300 | — | — |
| 2023-01-03 | $9.44 | $20.37 | 3,140,900 | — | — |