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
- 2010-09-14 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 | $12.06 | $22.59 | 1,013,300 | — | — |
| 2023-12-28 | $12.15 | $22.75 | 899,100 | — | — |
| 2023-12-27 | $12.46 | $23.19 | 1,189,600 | — | — |
| 2023-12-26 | $12.84 | $23.90 | 1,358,600 | — | — |
| 2023-12-22 | $12.52 | $23.30 | 1,448,500 | — | — |
| 2023-12-21 | $12.56 | $23.38 | 994,600 | — | — |
| 2023-12-20 | $12.46 | $23.19 | 899,400 | — | — |
| 2023-12-19 | $12.74 | $23.71 | 1,494,700 | — | — |
| 2023-12-18 | $12.33 | $22.95 | 1,450,800 | — | — |
| 2023-12-15 | $12.06 | $22.45 | 1,378,100 | — | — |
| 2023-12-14 | $12.24 | $22.78 | 1,869,100 | — | — |
| 2023-12-13 | $11.61 | $21.61 | 2,403,900 | — | — |
| 2023-12-12 | $10.84 | $20.18 | 1,842,600 | — | — |
| 2023-12-11 | $11.15 | $20.75 | 1,333,500 | — | — |
| 2023-12-08 | $11.37 | $21.16 | 1,037,200 | — | — |
| 2023-12-07 | $11.14 | $20.74 | 1,837,400 | — | — |
| 2023-12-06 | $11.18 | $20.81 | 1,643,500 | — | — |
| 2023-12-05 | $11.63 | $21.65 | 1,145,300 | — | — |
| 2023-12-04 | $12.01 | $22.35 | 1,763,400 | — | — |
| 2023-12-01 | $12.50 | $23.27 | 1,578,400 | — | — |
| 2023-11-30 | $12.63 | $23.51 | 888,200 | — | — |
| 2023-11-29 | $12.66 | $23.56 | 946,800 | — | — |
| 2023-11-28 | $12.53 | $23.32 | 948,300 | — | — |
| 2023-11-27 | $12.58 | $23.42 | 902,200 | — | — |
| 2023-11-24 | $12.90 | $24.01 | 266,100 | — | — |
| 2023-11-22 | $12.86 | $23.94 | 858,800 | — | — |
| 2023-11-21 | $12.91 | $24.03 | 549,800 | — | — |
| 2023-11-20 | $13.04 | $24.27 | 794,600 | — | — |
| 2023-11-17 | $13.16 | $24.50 | 1,047,200 | — | — |
| 2023-11-16 | $12.75 | $23.73 | 1,391,400 | — | — |
| 2023-11-15 | $13.07 | $24.33 | 619,000 | — | — |
| 2023-11-14 | $13.39 | $24.92 | 733,300 | — | — |
| 2023-11-13 | $13.18 | $24.53 | 1,110,500 | — | — |
| 2023-11-10 | $13.13 | $24.44 | 1,073,000 | — | — |
| 2023-11-09 | $12.78 | $23.79 | 787,300 | — | — |
| 2023-11-08 | $12.76 | $23.75 | 1,093,400 | — | — |
| 2023-11-07 | $13.11 | $24.40 | 1,774,100 | — | — |
| 2023-11-06 | $13.96 | $25.98 | 1,038,900 | — | — |
| 2023-11-03 | $14.08 | $26.21 | 1,586,800 | — | — |
| 2023-11-02 | $14.45 | $26.90 | 2,485,700 | — | — |
| 2023-11-01 | $14.51 | $27.01 | 931,000 | — | — |
| 2023-10-31 | $14.42 | $26.84 | 862,700 | — | — |
| 2023-10-30 | $14.30 | $26.62 | 859,200 | — | — |
| 2023-10-27 | $14.63 | $27.23 | 703,700 | — | — |
| 2023-10-26 | $14.65 | $27.27 | 755,900 | — | — |
| 2023-10-25 | $14.65 | $27.27 | 866,900 | — | — |
| 2023-10-24 | $14.38 | $26.77 | 921,800 | — | — |
| 2023-10-23 | $14.67 | $27.31 | 1,221,200 | — | — |
| 2023-10-20 | $15.20 | $28.29 | 698,700 | — | — |
| 2023-10-19 | $15.42 | $28.70 | 933,800 | — | — |
| 2023-10-18 | $15.16 | $28.22 | 713,000 | — | — |
| 2023-10-17 | $15.29 | $28.46 | 1,167,700 | — | — |
| 2023-10-16 | $15.10 | $28.11 | 847,300 | — | — |
| 2023-10-13 | $14.93 | $27.79 | 1,416,900 | — | — |
| 2023-10-12 | $14.52 | $27.03 | 1,187,700 | — | — |
| 2023-10-11 | $14.51 | $27.01 | 905,500 | — | — |
| 2023-10-10 | $14.44 | $26.88 | 1,313,700 | — | — |
| 2023-10-09 | $14.19 | $26.41 | 1,788,700 | — | — |
| 2023-10-06 | $13.39 | $24.92 | 1,222,400 | — | — |
| 2023-10-05 | $13.08 | $24.35 | 1,243,400 | — | — |
| 2023-10-04 | $12.87 | $23.96 | 2,134,700 | — | — |
| 2023-10-03 | $13.74 | $25.57 | 1,005,400 | — | — |
| 2023-10-02 | $13.78 | $25.65 | 1,662,300 | — | — |
| 2023-09-29 | $14.62 | $27.21 | 973,000 | — | — |
| 2023-09-28 | $14.74 | $27.44 | 738,900 | — | — |
| 2023-09-27 | $14.75 | $27.32 | 1,142,800 | — | — |
| 2023-09-26 | $14.38 | $26.63 | 1,089,300 | — | — |
| 2023-09-25 | $14.50 | $26.85 | 789,300 | — | — |
| 2023-09-22 | $13.98 | $25.89 | 764,700 | — | — |
| 2023-09-21 | $14.03 | $25.98 | 1,224,600 | — | — |
| 2023-09-20 | $14.29 | $26.46 | 836,500 | — | — |
| 2023-09-19 | $14.67 | $27.17 | 1,316,700 | — | — |
| 2023-09-18 | $15.05 | $27.87 | 1,149,100 | — | — |
| 2023-09-15 | $15.32 | $28.37 | 935,000 | — | — |
| 2023-09-14 | $15.60 | $28.89 | 1,253,800 | — | — |
| 2023-09-13 | $15.52 | $28.74 | 1,456,600 | — | — |
| 2023-09-12 | $15.69 | $29.06 | 2,050,900 | — | — |
| 2023-09-11 | $14.95 | $27.69 | 1,623,900 | — | — |
| 2023-09-08 | $14.85 | $27.50 | 1,328,300 | — | — |
| 2023-09-07 | $14.57 | $26.98 | 901,900 | — | — |
| 2023-09-06 | $14.95 | $27.69 | 1,182,900 | — | — |
| 2023-09-05 | $15.09 | $27.95 | 1,500,200 | — | — |
| 2023-09-01 | $15.05 | $27.87 | 939,900 | — | — |
| 2023-08-31 | $14.55 | $26.95 | 651,400 | — | — |
| 2023-08-30 | $14.48 | $26.82 | 744,200 | — | — |
| 2023-08-29 | $14.47 | $26.80 | 955,800 | — | — |
| 2023-08-28 | $14.06 | $26.04 | 609,200 | — | — |
| 2023-08-25 | $13.78 | $25.52 | 848,400 | — | — |
| 2023-08-24 | $13.56 | $25.11 | 874,100 | — | — |
| 2023-08-23 | $13.72 | $25.41 | 1,090,900 | — | — |
| 2023-08-22 | $14.10 | $26.11 | 472,800 | — | — |
| 2023-08-21 | $14.15 | $26.21 | 703,100 | — | — |
| 2023-08-18 | $14.24 | $26.37 | 924,500 | — | — |
| 2023-08-17 | $14.23 | $26.35 | 1,041,200 | — | — |
| 2023-08-16 | $14.16 | $26.22 | 1,425,900 | — | — |
| 2023-08-15 | $14.12 | $26.15 | 957,400 | — | — |
| 2023-08-14 | $14.43 | $26.72 | 944,400 | — | — |
| 2023-08-11 | $14.79 | $27.39 | 968,600 | — | — |
| 2023-08-10 | $14.63 | $27.09 | 1,613,900 | — | — |
| 2023-08-09 | $15.00 | $27.78 | 3,086,200 | — | — |
| 2023-08-08 | $14.18 | $26.26 | 1,053,600 | — | — |
| 2023-08-07 | $14.04 | $26.00 | 1,230,200 | — | — |
| 2023-08-04 | $14.30 | $26.48 | 1,515,900 | — | — |
| 2023-08-03 | $14.05 | $26.02 | 2,245,700 | — | — |
| 2023-08-02 | $13.38 | $24.78 | 1,822,400 | — | — |
| 2023-08-01 | $13.72 | $25.41 | 1,086,400 | — | — |
| 2023-07-31 | $13.92 | $25.78 | 1,123,400 | — | — |
| 2023-07-28 | $13.59 | $25.17 | 897,300 | — | — |
| 2023-07-27 | $13.19 | $24.43 | 917,700 | — | — |
| 2023-07-26 | $13.55 | $25.09 | 807,700 | — | — |
| 2023-07-25 | $13.47 | $24.95 | 1,410,500 | — | — |
| 2023-07-24 | $13.68 | $25.34 | 1,470,000 | — | — |
| 2023-07-21 | $13.40 | $24.82 | 1,222,400 | — | — |
| 2023-07-20 | $13.17 | $24.39 | 1,022,200 | — | — |
| 2023-07-19 | $12.97 | $24.02 | 1,389,200 | — | — |
| 2023-07-18 | $13.16 | $24.37 | 1,171,900 | — | — |
| 2023-07-17 | $12.65 | $23.43 | 1,057,200 | — | — |
| 2023-07-14 | $12.77 | $23.65 | 1,607,600 | — | — |
| 2023-07-13 | $13.54 | $25.08 | 1,402,700 | — | — |
| 2023-07-12 | $13.63 | $25.24 | 1,469,400 | — | — |
| 2023-07-11 | $13.58 | $25.15 | 1,307,300 | — | — |
| 2023-07-10 | $13.19 | $24.43 | 1,661,300 | — | — |
| 2023-07-07 | $12.91 | $23.91 | 1,617,100 | — | — |
| 2023-07-06 | $12.13 | $22.46 | 987,600 | — | — |
| 2023-07-05 | $12.47 | $23.09 | 664,000 | — | — |
| 2023-07-03 | $12.54 | $23.22 | 590,100 | — | — |
| 2023-06-30 | $12.45 | $23.06 | 802,600 | — | — |
| 2023-06-29 | $12.41 | $22.98 | 693,900 | — | — |
| 2023-06-28 | $12.25 | $22.55 | 770,200 | — | — |
| 2023-06-27 | $12.21 | $22.47 | 822,900 | — | — |
| 2023-06-26 | $12.22 | $22.49 | 909,200 | — | — |
| 2023-06-23 | $11.64 | $21.43 | 1,507,100 | — | — |
| 2023-06-22 | $12.04 | $22.16 | 923,000 | — | — |
| 2023-06-21 | $12.53 | $23.06 | 1,099,800 | — | — |
| 2023-06-20 | $12.22 | $22.49 | 1,053,700 | — | — |
| 2023-06-16 | $12.39 | $22.81 | 1,513,500 | — | — |
| 2023-06-15 | $12.31 | $22.66 | 1,557,400 | — | — |
| 2023-06-14 | $11.83 | $21.77 | 1,221,900 | — | — |
| 2023-06-13 | $12.05 | $22.18 | 1,255,000 | — | — |
| 2023-06-12 | $11.73 | $21.59 | 1,431,700 | — | — |
| 2023-06-09 | $12.43 | $22.88 | 1,737,600 | — | — |
| 2023-06-08 | $12.10 | $22.27 | 923,100 | — | — |
| 2023-06-07 | $12.24 | $22.53 | 806,400 | — | — |
| 2023-06-06 | $11.91 | $21.92 | 1,031,700 | — | — |
| 2023-06-05 | $11.90 | $21.90 | 967,900 | — | — |
| 2023-06-02 | $11.72 | $21.57 | 1,767,200 | — | — |
| 2023-06-01 | $11.11 | $20.45 | 1,070,700 | — | — |
| 2023-05-31 | $10.87 | $20.01 | 981,400 | — | — |
| 2023-05-30 | $11.09 | $20.41 | 2,043,300 | — | — |
| 2023-05-26 | $11.55 | $21.26 | 712,800 | — | — |
| 2023-05-25 | $11.45 | $21.08 | 1,040,500 | — | — |
| 2023-05-24 | $12.12 | $22.31 | 552,700 | — | — |
| 2023-05-23 | $12.13 | $22.33 | 1,022,900 | — | — |
| 2023-05-22 | $12.01 | $22.11 | 441,400 | — | — |
| 2023-05-19 | $12.05 | $22.18 | 786,600 | — | — |
| 2023-05-18 | $11.85 | $21.81 | 641,300 | — | — |
| 2023-05-17 | $11.76 | $21.65 | 896,100 | — | — |
| 2023-05-16 | $11.39 | $20.96 | 1,046,100 | — | — |
| 2023-05-15 | $11.80 | $21.72 | 879,900 | — | — |
| 2023-05-12 | $11.76 | $21.65 | 1,020,500 | — | — |
| 2023-05-11 | $11.77 | $21.66 | 886,600 | — | — |
| 2023-05-10 | $12.18 | $22.42 | 833,200 | — | — |
| 2023-05-09 | $12.47 | $22.95 | 777,300 | — | — |
| 2023-05-08 | $12.42 | $22.86 | 894,300 | — | — |
| 2023-05-05 | $12.54 | $23.08 | 1,446,700 | — | — |
| 2023-05-04 | $11.89 | $21.89 | 1,808,800 | — | — |
| 2023-05-03 | $11.48 | $21.13 | 1,469,900 | — | — |
| 2023-05-02 | $11.64 | $21.43 | 2,299,200 | — | — |
| 2023-05-01 | $12.50 | $23.01 | 612,400 | — | — |
| 2023-04-28 | $12.67 | $23.32 | 1,139,700 | — | — |
| 2023-04-27 | $12.15 | $22.36 | 794,500 | — | — |
| 2023-04-26 | $12.11 | $22.29 | 2,060,900 | — | — |
| 2023-04-25 | $12.76 | $23.49 | 1,189,200 | — | — |
| 2023-04-24 | $13.26 | $24.41 | 1,188,800 | — | — |
| 2023-04-21 | $12.94 | $23.82 | 783,900 | — | — |
| 2023-04-20 | $12.93 | $23.80 | 1,485,500 | — | — |
| 2023-04-19 | $13.50 | $24.85 | 1,051,600 | — | — |
| 2023-04-18 | $13.77 | $25.35 | 1,278,900 | — | — |
| 2023-04-17 | $13.57 | $24.98 | 1,911,100 | — | — |
| 2023-04-14 | $13.47 | $24.79 | 1,107,500 | — | — |
| 2023-04-13 | $13.59 | $25.01 | 1,540,000 | — | — |
| 2023-04-12 | $13.22 | $24.33 | 927,100 | — | — |
| 2023-04-11 | $13.33 | $24.54 | 815,200 | — | — |
| 2023-04-10 | $13.14 | $24.19 | 1,306,800 | — | — |
| 2023-04-06 | $13.17 | $24.24 | 855,900 | — | — |
| 2023-04-05 | $13.39 | $24.65 | 854,600 | — | — |
| 2023-04-04 | $13.60 | $25.03 | 1,670,400 | — | — |
| 2023-04-03 | $13.58 | $25.00 | 2,971,000 | — | — |
| 2023-03-31 | $12.97 | $23.87 | 1,832,000 | — | — |
| 2023-03-30 | $12.67 | $23.32 | 1,929,000 | — | — |
| 2023-03-29 | $12.43 | $22.74 | 1,791,700 | — | — |
| 2023-03-28 | $12.75 | $23.33 | 887,600 | — | — |
| 2023-03-27 | $12.79 | $23.40 | 1,276,400 | — | — |
| 2023-03-24 | $12.38 | $22.65 | 1,074,600 | — | — |
| 2023-03-23 | $12.48 | $22.83 | 1,333,600 | — | — |
| 2023-03-22 | $12.72 | $23.27 | 1,750,400 | — | — |
| 2023-03-21 | $12.82 | $23.46 | 1,964,600 | — | — |
| 2023-03-20 | $12.44 | $22.76 | 2,524,000 | — | — |
| 2023-03-17 | $12.11 | $22.16 | 2,379,700 | — | — |
| 2023-03-16 | $12.43 | $22.74 | 1,743,300 | — | — |
| 2023-03-15 | $12.49 | $22.85 | 3,463,400 | — | — |
| 2023-03-14 | $13.42 | $24.55 | 2,518,400 | — | — |
| 2023-03-13 | $13.12 | $24.01 | 1,859,100 | — | — |
| 2023-03-10 | $13.60 | $24.88 | 2,645,600 | — | — |
| 2023-03-09 | $13.37 | $24.46 | 2,623,000 | — | — |
| 2023-03-08 | $13.47 | $24.65 | 1,848,500 | — | — |
| 2023-03-07 | $13.81 | $25.27 | 2,070,800 | — | — |
| 2023-03-06 | $13.85 | $25.34 | 1,275,900 | — | — |
| 2023-03-03 | $14.13 | $25.85 | 1,358,800 | — | — |
| 2023-03-02 | $13.86 | $25.36 | 1,487,300 | — | — |
| 2023-03-01 | $13.72 | $25.10 | 840,100 | — | — |
| 2023-02-28 | $13.40 | $24.52 | 1,137,900 | — | — |
| 2023-02-27 | $13.68 | $25.03 | 887,300 | — | — |
| 2023-02-24 | $13.80 | $25.25 | 1,114,300 | — | — |
| 2023-02-23 | $13.61 | $24.90 | 1,314,600 | — | — |
| 2023-02-22 | $12.99 | $23.77 | 2,254,800 | — | — |
| 2023-02-21 | $13.16 | $24.08 | 1,450,300 | — | — |
| 2023-02-17 | $13.37 | $24.46 | 1,871,100 | — | — |
| 2023-02-16 | $14.03 | $25.67 | 1,545,100 | — | — |
| 2023-02-15 | $14.41 | $26.37 | 1,904,400 | — | — |
| 2023-02-14 | $14.66 | $26.82 | 916,100 | — | — |
| 2023-02-13 | $14.57 | $26.66 | 1,169,800 | — | — |
| 2023-02-10 | $14.78 | $27.04 | 1,508,600 | — | — |
| 2023-02-09 | $14.25 | $26.07 | 1,136,600 | — | — |
| 2023-02-08 | $14.53 | $26.59 | 1,165,700 | — | — |
| 2023-02-07 | $14.62 | $26.75 | 1,436,800 | — | — |
| 2023-02-06 | $13.95 | $25.52 | 1,661,000 | — | — |
| 2023-02-03 | $14.26 | $26.09 | 1,363,900 | — | — |
| 2023-02-02 | $14.38 | $26.31 | 1,826,000 | — | — |
| 2023-02-01 | $14.88 | $27.23 | 3,264,600 | — | — |
| 2023-01-31 | $15.34 | $28.07 | 1,638,800 | — | — |
| 2023-01-30 | $15.03 | $27.50 | 1,524,000 | — | — |
| 2023-01-27 | $15.48 | $28.32 | 1,274,200 | — | — |
| 2023-01-26 | $15.64 | $28.62 | 1,751,500 | — | — |
| 2023-01-25 | $15.19 | $27.79 | 1,373,500 | — | — |
| 2023-01-24 | $15.41 | $28.20 | 1,400,800 | — | — |
| 2023-01-23 | $16.04 | $29.35 | 1,352,200 | — | — |
| 2023-01-20 | $15.72 | $28.76 | 1,474,500 | — | — |
| 2023-01-19 | $15.52 | $28.40 | 1,533,100 | — | — |
| 2023-01-18 | $15.03 | $27.50 | 2,288,800 | — | — |
| 2023-01-17 | $15.51 | $28.38 | 1,584,100 | — | — |
| 2023-01-13 | $15.54 | $28.43 | 1,223,700 | — | — |
| 2023-01-12 | $15.54 | $28.43 | 1,702,700 | — | — |
| 2023-01-11 | $15.26 | $27.92 | 2,152,600 | — | — |
| 2023-01-10 | $14.77 | $27.02 | 2,392,600 | — | — |
| 2023-01-09 | $15.12 | $27.66 | 2,209,500 | — | — |
| 2023-01-06 | $15.07 | $27.57 | 4,201,000 | — | — |
| 2023-01-05 | $14.96 | $27.37 | 1,773,500 | — | — |
| 2023-01-04 | $15.10 | $27.63 | 3,148,100 | — | — |
| 2023-01-03 | $15.32 | $28.03 | 4,184,900 | — | — |