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
- 2012-04-04 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 | $11.54 | $38.16 | 484,800 | — | — |
| 2023-12-28 | $11.65 | $38.52 | 385,100 | — | — |
| 2023-12-27 | $11.57 | $38.26 | 341,700 | — | — |
| 2023-12-26 | $11.55 | $38.19 | 371,300 | — | — |
| 2023-12-22 | $11.51 | $38.06 | 255,200 | — | — |
| 2023-12-21 | $11.50 | $38.02 | 455,500 | — | — |
| 2023-12-20 | $11.56 | $38.22 | 373,000 | — | — |
| 2023-12-19 | $11.68 | $38.62 | 439,800 | — | — |
| 2023-12-18 | $11.57 | $38.26 | 742,500 | — | — |
| 2023-12-15 | $11.71 | $38.72 | 1,297,200 | — | — |
| 2023-12-14 | $11.88 | $39.28 | 787,700 | — | — |
| 2023-12-13 | $12.41 | $39.08 | 659,200 | — | — |
| 2023-12-12 | $12.30 | $38.74 | 481,800 | — | — |
| 2023-12-11 | $12.19 | $38.39 | 637,500 | — | — |
| 2023-12-08 | $12.13 | $38.20 | 321,400 | — | — |
| 2023-12-07 | $12.14 | $38.23 | 285,800 | — | — |
| 2023-12-06 | $11.95 | $37.63 | 260,300 | — | — |
| 2023-12-05 | $11.98 | $37.73 | 225,000 | — | — |
| 2023-12-04 | $11.95 | $37.63 | 331,900 | — | — |
| 2023-12-01 | $12.03 | $37.89 | 371,800 | — | — |
| 2023-11-30 | $11.90 | $37.48 | 226,200 | — | — |
| 2023-11-29 | $11.86 | $37.35 | 251,700 | — | — |
| 2023-11-28 | $11.89 | $37.44 | 285,600 | — | — |
| 2023-11-27 | $11.88 | $37.41 | 214,400 | — | — |
| 2023-11-24 | $11.86 | $37.35 | 162,100 | — | — |
| 2023-11-22 | $11.81 | $37.19 | 209,900 | — | — |
| 2023-11-21 | $11.75 | $37.00 | 449,500 | — | — |
| 2023-11-20 | $11.80 | $37.16 | 299,200 | — | — |
| 2023-11-17 | $11.59 | $36.50 | 248,600 | — | — |
| 2023-11-16 | $11.48 | $36.15 | 165,000 | — | — |
| 2023-11-15 | $11.45 | $36.06 | 285,500 | — | — |
| 2023-11-14 | $11.40 | $35.90 | 427,100 | — | — |
| 2023-11-13 | $11.20 | $35.27 | 301,400 | — | — |
| 2023-11-10 | $11.33 | $35.68 | 311,600 | — | — |
| 2023-11-09 | $11.08 | $34.89 | 350,800 | — | — |
| 2023-11-08 | $11.23 | $35.37 | 178,100 | — | — |
| 2023-11-07 | $11.27 | $35.49 | 209,800 | — | — |
| 2023-11-06 | $11.36 | $35.78 | 302,600 | — | — |
| 2023-11-03 | $11.36 | $35.78 | 347,200 | — | — |
| 2023-11-02 | $11.20 | $35.27 | 318,200 | — | — |
| 2023-11-01 | $10.66 | $33.57 | 310,300 | — | — |
| 2023-10-31 | $10.50 | $33.07 | 273,900 | — | — |
| 2023-10-30 | $10.47 | $32.97 | 241,900 | — | — |
| 2023-10-27 | $10.37 | $32.66 | 161,300 | — | — |
| 2023-10-26 | $10.40 | $32.75 | 159,700 | — | — |
| 2023-10-25 | $10.39 | $32.72 | 287,200 | — | — |
| 2023-10-24 | $10.55 | $33.22 | 211,700 | — | — |
| 2023-10-23 | $10.63 | $33.48 | 204,300 | — | — |
| 2023-10-20 | $10.77 | $33.92 | 144,400 | — | — |
| 2023-10-19 | $10.72 | $33.76 | 172,700 | — | — |
| 2023-10-18 | $10.80 | $34.01 | 163,300 | — | — |
| 2023-10-17 | $10.91 | $34.36 | 133,200 | — | — |
| 2023-10-16 | $10.92 | $34.39 | 185,400 | — | — |
| 2023-10-13 | $10.60 | $33.38 | 149,100 | — | — |
| 2023-10-12 | $10.66 | $33.57 | 404,200 | — | — |
| 2023-10-11 | $10.87 | $34.23 | 432,500 | — | — |
| 2023-10-10 | $11.18 | $35.21 | 210,000 | — | — |
| 2023-10-09 | $11.07 | $34.86 | 175,800 | — | — |
| 2023-10-06 | $11.05 | $34.80 | 210,100 | — | — |
| 2023-10-05 | $10.91 | $34.36 | 170,700 | — | — |
| 2023-10-04 | $11.01 | $34.67 | 367,700 | — | — |
| 2023-10-03 | $11.12 | $35.02 | 441,300 | — | — |
| 2023-10-02 | $11.17 | $35.18 | 878,000 | — | — |
| 2023-09-29 | $11.74 | $36.97 | 674,400 | — | — |
| 2023-09-28 | $11.90 | $37.48 | 297,700 | — | — |
| 2023-09-27 | $11.76 | $37.04 | 266,900 | — | — |
| 2023-09-26 | $11.68 | $36.78 | 205,600 | — | — |
| 2023-09-25 | $11.92 | $37.54 | 209,800 | — | — |
| 2023-09-22 | $11.97 | $37.70 | 166,200 | — | — |
| 2023-09-21 | $11.98 | $37.73 | 183,700 | — | — |
| 2023-09-20 | $12.10 | $38.11 | 228,200 | — | — |
| 2023-09-19 | $12.15 | $38.26 | 256,600 | — | — |
| 2023-09-18 | $12.10 | $38.11 | 348,100 | — | — |
| 2023-09-15 | $12.15 | $38.26 | 360,700 | — | — |
| 2023-09-14 | $12.12 | $38.17 | 423,800 | — | — |
| 2023-09-13 | $12.49 | $37.95 | 663,600 | — | — |
| 2023-09-12 | $12.47 | $37.89 | 671,800 | — | — |
| 2023-09-11 | $12.43 | $37.77 | 518,000 | — | — |
| 2023-09-08 | $12.30 | $37.37 | 430,700 | — | — |
| 2023-09-07 | $12.24 | $37.19 | 447,000 | — | — |
| 2023-09-06 | $12.29 | $37.34 | 504,200 | — | — |
| 2023-09-05 | $12.45 | $37.83 | 258,100 | — | — |
| 2023-09-01 | $12.51 | $38.01 | 373,100 | — | — |
| 2023-08-31 | $12.34 | $37.49 | 169,800 | — | — |
| 2023-08-30 | $12.32 | $37.43 | 178,000 | — | — |
| 2023-08-29 | $12.30 | $37.37 | 252,100 | — | — |
| 2023-08-28 | $12.27 | $37.28 | 150,700 | — | — |
| 2023-08-25 | $12.15 | $36.92 | 126,800 | — | — |
| 2023-08-24 | $12.12 | $36.82 | 209,200 | — | — |
| 2023-08-23 | $12.25 | $37.22 | 181,700 | — | — |
| 2023-08-22 | $12.04 | $36.58 | 128,200 | — | — |
| 2023-08-21 | $12.20 | $37.07 | 139,400 | — | — |
| 2023-08-18 | $12.23 | $37.16 | 123,600 | — | — |
| 2023-08-17 | $12.08 | $36.70 | 176,700 | — | — |
| 2023-08-16 | $12.21 | $37.10 | 214,500 | — | — |
| 2023-08-15 | $12.37 | $37.58 | 156,300 | — | — |
| 2023-08-14 | $12.54 | $38.10 | 185,700 | — | — |
| 2023-08-11 | $12.58 | $38.22 | 176,400 | — | — |
| 2023-08-10 | $12.55 | $38.13 | 212,800 | — | — |
| 2023-08-09 | $12.66 | $38.46 | 189,600 | — | — |
| 2023-08-08 | $12.71 | $38.62 | 200,100 | — | — |
| 2023-08-07 | $12.72 | $38.65 | 372,800 | — | — |
| 2023-08-04 | $12.89 | $39.16 | 446,000 | — | — |
| 2023-08-03 | $12.31 | $37.40 | 421,500 | — | — |
| 2023-08-02 | $12.06 | $36.64 | 220,700 | — | — |
| 2023-08-01 | $12.04 | $36.58 | 191,000 | — | — |
| 2023-07-31 | $12.08 | $36.70 | 249,300 | — | — |
| 2023-07-28 | $12.05 | $36.61 | 178,200 | — | — |
| 2023-07-27 | $11.88 | $36.10 | 192,200 | — | — |
| 2023-07-26 | $11.92 | $36.22 | 123,800 | — | — |
| 2023-07-25 | $11.74 | $35.67 | 276,200 | — | — |
| 2023-07-24 | $11.79 | $35.82 | 203,900 | — | — |
| 2023-07-21 | $11.65 | $35.40 | 181,100 | — | — |
| 2023-07-20 | $11.62 | $35.31 | 137,700 | — | — |
| 2023-07-19 | $11.75 | $35.70 | 233,100 | — | — |
| 2023-07-18 | $11.71 | $35.58 | 271,600 | — | — |
| 2023-07-17 | $11.43 | $34.73 | 279,500 | — | — |
| 2023-07-14 | $11.34 | $34.45 | 197,300 | — | — |
| 2023-07-13 | $11.26 | $34.21 | 314,300 | — | — |
| 2023-07-12 | $11.28 | $34.27 | 207,800 | — | — |
| 2023-07-11 | $11.25 | $34.18 | 268,300 | — | — |
| 2023-07-10 | $11.25 | $34.18 | 205,700 | — | — |
| 2023-07-07 | $11.18 | $33.97 | 364,200 | — | — |
| 2023-07-06 | $11.04 | $33.54 | 237,900 | — | — |
| 2023-07-05 | $11.08 | $33.66 | 143,600 | — | — |
| 2023-07-03 | $11.00 | $33.42 | 131,000 | — | — |
| 2023-06-30 | $10.91 | $33.15 | 355,900 | — | — |
| 2023-06-29 | $11.00 | $33.42 | 210,900 | — | — |
| 2023-06-28 | $10.75 | $32.66 | 181,200 | — | — |
| 2023-06-27 | $10.64 | $32.33 | 218,600 | — | — |
| 2023-06-26 | $10.63 | $32.30 | 142,700 | — | — |
| 2023-06-23 | $10.56 | $32.08 | 196,200 | — | — |
| 2023-06-22 | $10.74 | $32.63 | 157,500 | — | — |
| 2023-06-21 | $10.89 | $33.09 | 153,500 | — | — |
| 2023-06-20 | $10.99 | $33.39 | 203,000 | — | — |
| 2023-06-16 | $10.98 | $33.36 | 612,700 | — | — |
| 2023-06-15 | $11.14 | $33.85 | 307,700 | — | — |
| 2023-06-14 | $11.40 | $33.60 | 467,000 | — | — |
| 2023-06-13 | $11.42 | $33.66 | 274,000 | — | — |
| 2023-06-12 | $11.35 | $33.46 | 338,700 | — | — |
| 2023-06-09 | $11.20 | $33.01 | 253,200 | — | — |
| 2023-06-08 | $11.15 | $32.87 | 160,500 | — | — |
| 2023-06-07 | $11.04 | $32.54 | 266,600 | — | — |
| 2023-06-06 | $10.91 | $32.16 | 216,300 | — | — |
| 2023-06-05 | $10.86 | $32.01 | 342,000 | — | — |
| 2023-06-02 | $10.73 | $31.63 | 243,300 | — | — |
| 2023-06-01 | $10.52 | $31.01 | 219,600 | — | — |
| 2023-05-31 | $10.36 | $30.54 | 216,200 | — | — |
| 2023-05-30 | $10.34 | $30.48 | 258,200 | — | — |
| 2023-05-26 | $10.51 | $30.98 | 147,200 | — | — |
| 2023-05-25 | $10.38 | $30.60 | 148,800 | — | — |
| 2023-05-24 | $10.47 | $30.86 | 228,200 | — | — |
| 2023-05-23 | $10.64 | $31.36 | 182,900 | — | — |
| 2023-05-22 | $10.62 | $31.30 | 194,300 | — | — |
| 2023-05-19 | $10.74 | $31.66 | 259,300 | — | — |
| 2023-05-18 | $10.59 | $31.22 | 148,800 | — | — |
| 2023-05-17 | $10.54 | $31.07 | 313,200 | — | — |
| 2023-05-16 | $10.34 | $30.48 | 146,800 | — | — |
| 2023-05-15 | $10.54 | $31.07 | 397,200 | — | — |
| 2023-05-12 | $10.51 | $30.98 | 182,300 | — | — |
| 2023-05-11 | $10.53 | $31.04 | 237,500 | — | — |
| 2023-05-10 | $10.53 | $31.04 | 303,200 | — | — |
| 2023-05-09 | $10.43 | $30.74 | 161,600 | — | — |
| 2023-05-08 | $10.44 | $30.77 | 273,200 | — | — |
| 2023-05-05 | $10.35 | $30.51 | 319,500 | — | — |
| 2023-05-04 | $9.97 | $29.39 | 385,500 | — | — |
| 2023-05-03 | $9.80 | $28.89 | 163,900 | — | — |
| 2023-05-02 | $9.76 | $28.77 | 299,400 | — | — |
| 2023-05-01 | $9.96 | $29.36 | 201,700 | — | — |
| 2023-04-28 | $10.04 | $29.59 | 148,900 | — | — |
| 2023-04-27 | $9.95 | $29.33 | 271,400 | — | — |
| 2023-04-26 | $9.93 | $29.27 | 304,200 | — | — |
| 2023-04-25 | $10.12 | $29.83 | 528,200 | — | — |
| 2023-04-24 | $10.00 | $29.48 | 121,300 | — | — |
| 2023-04-21 | $10.01 | $29.51 | 165,300 | — | — |
| 2023-04-20 | $9.98 | $29.42 | 179,400 | — | — |
| 2023-04-19 | $10.11 | $29.80 | 275,300 | — | — |
| 2023-04-18 | $10.07 | $29.68 | 251,500 | — | — |
| 2023-04-17 | $10.28 | $30.30 | 347,400 | — | — |
| 2023-04-14 | $10.14 | $29.89 | 260,700 | — | — |
| 2023-04-13 | $10.16 | $29.95 | 191,400 | — | — |
| 2023-04-12 | $10.05 | $29.62 | 237,000 | — | — |
| 2023-04-11 | $10.08 | $29.71 | 194,200 | — | — |
| 2023-04-10 | $10.08 | $29.71 | 241,000 | — | — |
| 2023-04-06 | $10.20 | $30.07 | 114,500 | — | — |
| 2023-04-05 | $10.17 | $29.98 | 164,900 | — | — |
| 2023-04-04 | $10.29 | $30.33 | 227,300 | — | — |
| 2023-04-03 | $10.31 | $30.39 | 166,000 | — | — |
| 2023-03-31 | $10.30 | $30.36 | 298,700 | — | — |
| 2023-03-30 | $10.18 | $30.01 | 281,700 | — | — |
| 2023-03-29 | $10.19 | $30.04 | 258,000 | — | — |
| 2023-03-28 | $10.03 | $29.57 | 177,000 | — | — |
| 2023-03-27 | $9.99 | $29.45 | 252,700 | — | — |
| 2023-03-24 | $9.94 | $29.30 | 220,500 | — | — |
| 2023-03-23 | $9.73 | $28.68 | 310,300 | — | — |
| 2023-03-22 | $9.75 | $28.74 | 349,900 | — | — |
| 2023-03-21 | $9.89 | $29.15 | 315,200 | — | — |
| 2023-03-20 | $9.75 | $28.74 | 555,800 | — | — |
| 2023-03-17 | $9.87 | $29.09 | 768,600 | — | — |
| 2023-03-16 | $10.09 | $29.74 | 341,700 | — | — |
| 2023-03-15 | $10.33 | $29.51 | 439,000 | — | — |
| 2023-03-14 | $10.51 | $30.02 | 367,300 | — | — |
| 2023-03-13 | $10.50 | $29.99 | 455,800 | — | — |
| 2023-03-10 | $10.67 | $30.48 | 597,000 | — | — |
| 2023-03-09 | $11.20 | $31.99 | 462,000 | — | — |
| 2023-03-08 | $11.70 | $33.42 | 298,700 | — | — |
| 2023-03-07 | $11.66 | $33.31 | 263,100 | — | — |
| 2023-03-06 | $11.85 | $33.85 | 448,900 | — | — |
| 2023-03-03 | $11.81 | $33.73 | 257,600 | — | — |
| 2023-03-02 | $11.72 | $33.48 | 330,000 | — | — |
| 2023-03-01 | $11.50 | $32.85 | 341,900 | — | — |
| 2023-02-28 | $11.56 | $33.02 | 1,136,300 | — | — |
| 2023-02-27 | $12.85 | $36.70 | 228,500 | — | — |
| 2023-02-24 | $12.90 | $36.85 | 132,400 | — | — |
| 2023-02-23 | $12.92 | $36.90 | 242,700 | — | — |
| 2023-02-22 | $12.67 | $36.19 | 95,500 | — | — |
| 2023-02-21 | $12.65 | $36.13 | 199,500 | — | — |
| 2023-02-17 | $12.83 | $36.65 | 310,400 | — | — |
| 2023-02-16 | $12.63 | $36.08 | 184,700 | — | — |
| 2023-02-15 | $12.70 | $36.28 | 191,400 | — | — |
| 2023-02-14 | $12.70 | $36.28 | 187,600 | — | — |
| 2023-02-13 | $12.77 | $36.48 | 155,600 | — | — |
| 2023-02-10 | $12.70 | $36.28 | 233,300 | — | — |
| 2023-02-09 | $12.71 | $36.30 | 230,500 | — | — |
| 2023-02-08 | $12.85 | $36.70 | 257,700 | — | — |
| 2023-02-07 | $13.02 | $37.19 | 248,400 | — | — |
| 2023-02-06 | $13.08 | $37.36 | 112,300 | — | — |
| 2023-02-03 | $13.24 | $37.82 | 209,300 | — | — |
| 2023-02-02 | $13.33 | $38.08 | 210,600 | — | — |
| 2023-02-01 | $13.29 | $37.96 | 130,400 | — | — |
| 2023-01-31 | $13.23 | $37.79 | 161,800 | — | — |
| 2023-01-30 | $13.20 | $37.70 | 149,000 | — | — |
| 2023-01-27 | $13.30 | $37.99 | 295,200 | — | — |
| 2023-01-26 | $13.26 | $37.88 | 96,400 | — | — |
| 2023-01-25 | $13.16 | $37.59 | 68,200 | — | — |
| 2023-01-24 | $13.27 | $37.90 | 116,900 | — | — |
| 2023-01-23 | $13.32 | $38.05 | 89,800 | — | — |
| 2023-01-20 | $13.23 | $37.79 | 127,900 | — | — |
| 2023-01-19 | $13.08 | $37.36 | 157,300 | — | — |
| 2023-01-18 | $13.21 | $37.73 | 99,800 | — | — |
| 2023-01-17 | $13.37 | $38.19 | 140,200 | — | — |
| 2023-01-13 | $13.26 | $37.88 | 97,200 | — | — |
| 2023-01-12 | $13.26 | $37.88 | 168,300 | — | — |
| 2023-01-11 | $13.17 | $37.62 | 198,700 | — | — |
| 2023-01-10 | $13.07 | $37.33 | 98,800 | — | — |
| 2023-01-09 | $13.02 | $37.19 | 124,500 | — | — |
| 2023-01-06 | $12.95 | $36.99 | 199,500 | — | — |
| 2023-01-05 | $13.05 | $37.28 | 142,900 | — | — |
| 2023-01-04 | $13.19 | $37.68 | 161,800 | — | — |
| 2023-01-03 | $13.03 | $37.22 | 498,900 | — | — |