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
- 2005-07-08 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 | $11.38 | $11.38 | 20,267,500 | — | — |
| 2023-12-28 | $11.69 | $11.69 | 16,578,600 | — | — |
| 2023-12-27 | $11.49 | $11.49 | 20,714,200 | — | — |
| 2023-12-26 | $11.50 | $11.50 | 17,934,500 | — | — |
| 2023-12-22 | $11.27 | $11.27 | 21,560,800 | — | — |
| 2023-12-21 | $11.49 | $11.49 | 46,101,300 | — | — |
| 2023-12-20 | $11.66 | $11.66 | 36,623,000 | — | — |
| 2023-12-19 | $12.36 | $12.36 | 17,263,400 | — | — |
| 2023-12-18 | $11.97 | $11.97 | 19,202,800 | — | — |
| 2023-12-15 | $12.26 | $12.26 | 43,112,700 | — | — |
| 2023-12-14 | $12.49 | $12.49 | 35,317,300 | — | — |
| 2023-12-13 | $11.88 | $11.88 | 23,694,200 | — | — |
| 2023-12-12 | $11.23 | $11.23 | 16,669,400 | — | — |
| 2023-12-11 | $11.43 | $11.43 | 21,970,800 | — | — |
| 2023-12-08 | $11.47 | $11.47 | 27,965,600 | — | — |
| 2023-12-07 | $10.82 | $10.82 | 17,100,000 | — | — |
| 2023-12-06 | $10.92 | $10.92 | 15,783,100 | — | — |
| 2023-12-05 | $10.87 | $10.87 | 19,524,300 | — | — |
| 2023-12-04 | $11.39 | $11.39 | 20,425,200 | — | — |
| 2023-12-01 | $11.33 | $11.33 | 32,077,900 | — | — |
| 2023-11-30 | $10.45 | $10.45 | 27,490,100 | — | — |
| 2023-11-29 | $10.78 | $10.78 | 24,145,000 | — | — |
| 2023-11-28 | $10.62 | $10.62 | 32,676,700 | — | — |
| 2023-11-27 | $10.78 | $10.78 | 17,049,600 | — | — |
| 2023-11-24 | $10.85 | $10.85 | 6,786,100 | — | — |
| 2023-11-22 | $10.66 | $10.66 | 12,169,700 | — | — |
| 2023-11-21 | $10.58 | $10.58 | 10,220,100 | — | — |
| 2023-11-20 | $10.74 | $10.74 | 18,732,200 | — | — |
| 2023-11-17 | $10.71 | $10.71 | 18,719,400 | — | — |
| 2023-11-16 | $10.32 | $10.32 | 21,984,300 | — | — |
| 2023-11-15 | $10.56 | $10.56 | 21,896,900 | — | — |
| 2023-11-14 | $10.44 | $10.44 | 27,971,300 | — | — |
| 2023-11-13 | $9.89 | $9.89 | 18,631,300 | — | — |
| 2023-11-10 | $10.13 | $10.13 | 34,526,800 | — | — |
| 2023-11-09 | $9.64 | $9.64 | 39,753,900 | — | — |
| 2023-11-08 | $9.40 | $9.40 | 80,193,400 | — | — |
| 2023-11-07 | $11.61 | $11.61 | 24,405,100 | — | — |
| 2023-11-06 | $11.45 | $11.45 | 20,804,800 | — | — |
| 2023-11-03 | $11.77 | $11.77 | 25,064,600 | — | — |
| 2023-11-02 | $11.08 | $11.08 | 29,635,200 | — | — |
| 2023-11-01 | $10.08 | $10.08 | 20,037,500 | — | — |
| 2023-10-31 | $9.94 | $9.94 | 23,004,200 | — | — |
| 2023-10-30 | $9.85 | $9.85 | 18,128,400 | — | — |
| 2023-10-27 | $9.55 | $9.55 | 15,162,000 | — | — |
| 2023-10-26 | $9.80 | $9.80 | 18,682,700 | — | — |
| 2023-10-25 | $9.73 | $9.73 | 32,193,700 | — | — |
| 2023-10-24 | $10.08 | $10.08 | 17,892,700 | — | — |
| 2023-10-23 | $10.14 | $10.14 | 14,015,200 | — | — |
| 2023-10-20 | $10.33 | $10.33 | 14,212,200 | — | — |
| 2023-10-19 | $10.39 | $10.39 | 14,655,000 | — | — |
| 2023-10-18 | $10.58 | $10.58 | 12,669,700 | — | — |
| 2023-10-17 | $10.92 | $10.92 | 13,479,300 | — | — |
| 2023-10-16 | $10.90 | $10.90 | 17,824,300 | — | — |
| 2023-10-13 | $10.37 | $10.37 | 15,401,300 | — | — |
| 2023-10-12 | $10.32 | $10.32 | 14,748,400 | — | — |
| 2023-10-11 | $10.96 | $10.96 | 18,216,200 | — | — |
| 2023-10-10 | $10.67 | $10.67 | 26,641,800 | — | — |
| 2023-10-09 | $10.53 | $10.53 | 15,518,600 | — | — |
| 2023-10-06 | $10.28 | $10.28 | 21,052,700 | — | — |
| 2023-10-05 | $10.09 | $10.09 | 22,760,300 | — | — |
| 2023-10-04 | $10.29 | $10.29 | 17,845,200 | — | — |
| 2023-10-03 | $10.35 | $10.35 | 20,757,100 | — | — |
| 2023-10-02 | $10.51 | $10.51 | 18,332,000 | — | — |
| 2023-09-29 | $10.86 | $10.86 | 19,127,100 | — | — |
| 2023-09-28 | $10.69 | $10.69 | 17,806,300 | — | — |
| 2023-09-27 | $11.03 | $11.03 | 20,955,300 | — | — |
| 2023-09-26 | $10.69 | $10.69 | 21,457,900 | — | — |
| 2023-09-25 | $10.66 | $10.66 | 22,405,100 | — | — |
| 2023-09-22 | $11.10 | $11.10 | 22,925,700 | — | — |
| 2023-09-21 | $11.51 | $11.51 | 17,361,500 | — | — |
| 2023-09-20 | $11.50 | $11.50 | 10,685,500 | — | — |
| 2023-09-19 | $11.64 | $11.64 | 10,708,700 | — | — |
| 2023-09-18 | $11.66 | $11.66 | 13,642,700 | — | — |
| 2023-09-15 | $11.84 | $11.84 | 30,316,100 | — | — |
| 2023-09-14 | $11.73 | $11.73 | 16,870,600 | — | — |
| 2023-09-13 | $11.41 | $11.41 | 12,547,100 | — | — |
| 2023-09-12 | $11.33 | $11.33 | 26,268,800 | — | — |
| 2023-09-11 | $11.58 | $11.58 | 37,363,000 | — | — |
| 2023-09-08 | $11.32 | $11.32 | 28,275,100 | — | — |
| 2023-09-07 | $11.03 | $11.03 | 28,265,600 | — | — |
| 2023-09-06 | $11.49 | $11.49 | 23,007,700 | — | — |
| 2023-09-05 | $11.64 | $11.64 | 25,835,300 | — | — |
| 2023-09-01 | $11.56 | $11.56 | 62,845,900 | — | — |
| 2023-08-31 | $13.14 | $13.14 | 13,170,100 | — | — |
| 2023-08-30 | $13.11 | $13.11 | 9,543,400 | — | — |
| 2023-08-29 | $12.95 | $12.95 | 11,313,300 | — | — |
| 2023-08-28 | $12.79 | $12.79 | 15,302,700 | — | — |
| 2023-08-25 | $12.27 | $12.27 | 18,874,000 | — | — |
| 2023-08-24 | $12.70 | $12.70 | 14,044,800 | — | — |
| 2023-08-23 | $12.70 | $12.70 | 8,524,100 | — | — |
| 2023-08-22 | $12.54 | $12.54 | 10,050,900 | — | — |
| 2023-08-21 | $12.65 | $12.65 | 10,927,800 | — | — |
| 2023-08-18 | $12.78 | $12.78 | 10,902,000 | — | — |
| 2023-08-17 | $12.76 | $12.76 | 14,732,800 | — | — |
| 2023-08-16 | $13.19 | $13.19 | 8,721,000 | — | — |
| 2023-08-15 | $13.42 | $13.42 | 8,989,500 | — | — |
| 2023-08-14 | $13.53 | $13.53 | 11,363,500 | — | — |
| 2023-08-11 | $13.70 | $13.70 | 11,566,400 | — | — |
| 2023-08-10 | $14.12 | $14.12 | 12,214,300 | — | — |
| 2023-08-09 | $14.11 | $14.11 | 16,817,300 | — | — |
| 2023-08-08 | $14.42 | $14.42 | 24,606,800 | — | — |
| 2023-08-07 | $14.47 | $14.47 | 29,361,200 | — | — |
| 2023-08-04 | $13.97 | $13.97 | 32,466,400 | — | — |
| 2023-08-03 | $12.89 | $12.89 | 34,181,500 | — | — |
| 2023-08-02 | $12.55 | $12.55 | 19,885,500 | — | — |
| 2023-08-01 | $12.87 | $12.87 | 12,669,900 | — | — |
| 2023-07-31 | $13.07 | $13.07 | 13,445,200 | — | — |
| 2023-07-28 | $12.79 | $12.79 | 16,138,300 | — | — |
| 2023-07-27 | $12.29 | $12.29 | 16,434,600 | — | — |
| 2023-07-26 | $12.76 | $12.76 | 12,544,500 | — | — |
| 2023-07-25 | $12.53 | $12.53 | 15,816,500 | — | — |
| 2023-07-24 | $12.61 | $12.61 | 16,752,300 | — | — |
| 2023-07-21 | $12.93 | $12.93 | 40,095,400 | — | — |
| 2023-07-20 | $13.11 | $13.11 | 15,620,900 | — | — |
| 2023-07-19 | $13.28 | $13.28 | 19,700,900 | — | — |
| 2023-07-18 | $12.77 | $12.77 | 20,810,400 | — | — |
| 2023-07-17 | $12.31 | $12.31 | 17,472,100 | — | — |
| 2023-07-14 | $12.40 | $12.40 | 18,790,500 | — | — |
| 2023-07-13 | $13.10 | $13.10 | 22,969,600 | — | — |
| 2023-07-12 | $13.16 | $13.16 | 14,585,600 | — | — |
| 2023-07-11 | $13.30 | $13.30 | 16,802,200 | — | — |
| 2023-07-10 | $12.95 | $12.95 | 15,047,900 | — | — |
| 2023-07-07 | $12.54 | $12.54 | 13,785,200 | — | — |
| 2023-07-06 | $12.67 | $12.67 | 14,078,800 | — | — |
| 2023-07-05 | $12.83 | $12.83 | 14,367,600 | — | — |
| 2023-07-03 | $13.01 | $13.01 | 11,593,100 | — | — |
| 2023-06-30 | $12.54 | $12.54 | 17,333,600 | — | — |
| 2023-06-29 | $12.42 | $12.42 | 13,587,800 | — | — |
| 2023-06-28 | $12.45 | $12.45 | 17,592,500 | — | — |
| 2023-06-27 | $12.27 | $12.27 | 31,123,900 | — | — |
| 2023-06-26 | $11.78 | $11.78 | 27,227,300 | — | — |
| 2023-06-23 | $11.79 | $11.79 | 57,397,600 | — | — |
| 2023-06-22 | $12.09 | $12.09 | 19,138,500 | — | — |
| 2023-06-21 | $12.37 | $12.37 | 27,539,200 | — | — |
| 2023-06-20 | $12.19 | $12.19 | 30,172,600 | — | — |
| 2023-06-16 | $12.80 | $12.80 | 46,121,400 | — | — |
| 2023-06-15 | $13.13 | $13.13 | 43,427,100 | — | — |
| 2023-06-14 | $13.67 | $13.67 | 26,280,000 | — | — |
| 2023-06-13 | $13.79 | $13.79 | 19,999,500 | — | — |
| 2023-06-12 | $13.97 | $13.97 | 16,927,000 | — | — |
| 2023-06-09 | $13.84 | $13.84 | 25,204,100 | — | — |
| 2023-06-08 | $14.02 | $14.02 | 43,172,300 | — | — |
| 2023-06-07 | $13.12 | $13.12 | 47,243,100 | — | — |
| 2023-06-06 | $12.10 | $12.10 | 18,359,800 | — | — |
| 2023-06-05 | $11.63 | $11.63 | 15,053,800 | — | — |
| 2023-06-02 | $11.75 | $11.75 | 19,218,600 | — | — |
| 2023-06-01 | $11.35 | $11.35 | 20,503,000 | — | — |
| 2023-05-31 | $11.28 | $11.28 | 35,876,700 | — | — |
| 2023-05-30 | $11.30 | $11.30 | 19,895,200 | — | — |
| 2023-05-26 | $11.44 | $11.44 | 21,300,400 | — | — |
| 2023-05-25 | $11.09 | $11.09 | 21,466,800 | — | — |
| 2023-05-24 | $11.66 | $11.66 | 17,325,000 | — | — |
| 2023-05-23 | $11.69 | $11.69 | 20,315,300 | — | — |
| 2023-05-22 | $12.16 | $12.16 | 15,850,000 | — | — |
| 2023-05-19 | $12.20 | $12.20 | 13,198,900 | — | — |
| 2023-05-18 | $12.40 | $12.40 | 16,779,300 | — | — |
| 2023-05-17 | $12.51 | $12.51 | 15,072,200 | — | — |
| 2023-05-16 | $12.15 | $12.15 | 20,245,000 | — | — |
| 2023-05-15 | $12.81 | $12.81 | 13,879,700 | — | — |
| 2023-05-12 | $12.51 | $12.51 | 18,620,800 | — | — |
| 2023-05-11 | $12.38 | $12.38 | 20,095,200 | — | — |
| 2023-05-10 | $13.04 | $13.04 | 21,790,000 | — | — |
| 2023-05-09 | $13.41 | $13.41 | 20,611,200 | — | — |
| 2023-05-08 | $13.46 | $13.46 | 20,909,500 | — | — |
| 2023-05-05 | $12.89 | $12.89 | 43,789,100 | — | — |
| 2023-05-04 | $12.33 | $12.33 | 32,200,600 | — | — |
| 2023-05-03 | $12.83 | $12.83 | 15,265,700 | — | — |
| 2023-05-02 | $12.69 | $12.69 | 15,663,800 | — | — |
| 2023-05-01 | $13.29 | $13.29 | 13,721,700 | — | — |
| 2023-04-28 | $13.61 | $13.61 | 16,908,600 | — | — |
| 2023-04-27 | $13.09 | $13.09 | 19,979,600 | — | — |
| 2023-04-26 | $12.58 | $12.58 | 14,264,400 | — | — |
| 2023-04-25 | $12.81 | $12.81 | 18,570,600 | — | — |
| 2023-04-24 | $13.36 | $13.36 | 16,336,600 | — | — |
| 2023-04-21 | $13.58 | $13.58 | 16,059,200 | — | — |
| 2023-04-20 | $13.83 | $13.83 | 15,925,600 | — | — |
| 2023-04-19 | $14.29 | $14.29 | 12,505,900 | — | — |
| 2023-04-18 | $14.27 | $14.27 | 13,688,800 | — | — |
| 2023-04-17 | $14.53 | $14.53 | 18,793,000 | — | — |
| 2023-04-14 | $13.78 | $13.78 | 16,783,400 | — | — |
| 2023-04-13 | $14.04 | $14.04 | 36,540,500 | — | — |
| 2023-04-12 | $14.06 | $14.06 | 26,222,900 | — | — |
| 2023-04-11 | $14.93 | $14.93 | 19,676,900 | — | — |
| 2023-04-10 | $15.40 | $15.40 | 15,878,300 | — | — |
| 2023-04-06 | $15.11 | $15.11 | 21,833,900 | — | — |
| 2023-04-05 | $14.79 | $14.79 | 14,871,900 | — | — |
| 2023-04-04 | $15.15 | $15.15 | 15,755,000 | — | — |
| 2023-04-03 | $14.81 | $14.81 | 16,566,300 | — | — |
| 2023-03-31 | $15.10 | $15.10 | 17,309,400 | — | — |
| 2023-03-30 | $14.85 | $14.85 | 12,707,500 | — | — |
| 2023-03-29 | $14.66 | $14.66 | 12,433,700 | — | — |
| 2023-03-28 | $14.48 | $14.48 | 11,188,900 | — | — |
| 2023-03-27 | $14.34 | $14.34 | 10,588,700 | — | — |
| 2023-03-24 | $14.00 | $14.00 | 12,747,400 | — | — |
| 2023-03-23 | $14.53 | $14.53 | 11,042,000 | — | — |
| 2023-03-22 | $14.51 | $14.51 | 13,584,300 | — | — |
| 2023-03-21 | $15.09 | $15.09 | 17,627,900 | — | — |
| 2023-03-20 | $14.24 | $14.24 | 16,431,900 | — | — |
| 2023-03-17 | $14.34 | $14.34 | 32,003,200 | — | — |
| 2023-03-16 | $14.16 | $14.16 | 13,732,900 | — | — |
| 2023-03-15 | $13.57 | $13.57 | 17,601,500 | — | — |
| 2023-03-14 | $14.05 | $14.05 | 20,094,500 | — | — |
| 2023-03-13 | $14.02 | $14.02 | 23,224,800 | — | — |
| 2023-03-10 | $14.35 | $14.35 | 16,213,600 | — | — |
| 2023-03-09 | $14.77 | $14.77 | 19,337,000 | — | — |
| 2023-03-08 | $15.34 | $15.34 | 12,817,100 | — | — |
| 2023-03-07 | $14.82 | $14.82 | 11,413,200 | — | — |
| 2023-03-06 | $15.13 | $15.13 | 11,534,600 | — | — |
| 2023-03-03 | $15.47 | $15.47 | 16,506,200 | — | — |
| 2023-03-02 | $15.24 | $15.24 | 13,334,000 | — | — |
| 2023-03-01 | $15.02 | $15.02 | 13,922,800 | — | — |
| 2023-02-28 | $15.62 | $15.62 | 22,523,200 | — | — |
| 2023-02-27 | $15.94 | $15.94 | 20,752,400 | — | — |
| 2023-02-24 | $15.55 | $15.55 | 38,611,600 | — | — |
| 2023-02-23 | $15.73 | $15.73 | 27,591,400 | — | — |
| 2023-02-22 | $15.42 | $15.42 | 20,901,300 | — | — |
| 2023-02-21 | $14.75 | $14.75 | 17,783,500 | — | — |
| 2023-02-17 | $15.43 | $15.43 | 15,552,500 | — | — |
| 2023-02-16 | $15.31 | $15.31 | 23,020,800 | — | — |
| 2023-02-15 | $15.35 | $15.35 | 16,744,400 | — | — |
| 2023-02-14 | $14.73 | $14.73 | 11,173,200 | — | — |
| 2023-02-13 | $14.92 | $14.92 | 19,340,400 | — | — |
| 2023-02-10 | $14.22 | $14.22 | 11,847,900 | — | — |
| 2023-02-09 | $14.37 | $14.37 | 17,023,000 | — | — |
| 2023-02-08 | $14.56 | $14.56 | 15,044,700 | — | — |
| 2023-02-07 | $15.33 | $15.33 | 12,936,200 | — | — |
| 2023-02-06 | $15.40 | $15.40 | 16,769,000 | — | — |
| 2023-02-03 | $15.42 | $15.42 | 20,698,400 | — | — |
| 2023-02-02 | $15.92 | $15.92 | 25,213,400 | — | — |
| 2023-02-01 | $15.36 | $15.36 | 26,301,400 | — | — |
| 2023-01-31 | $14.82 | $14.82 | 23,524,600 | — | — |
| 2023-01-30 | $14.38 | $14.38 | 20,238,500 | — | — |
| 2023-01-27 | $14.91 | $14.91 | 21,010,500 | — | — |
| 2023-01-26 | $15.00 | $15.00 | 30,614,200 | — | — |
| 2023-01-25 | $14.53 | $14.53 | 44,313,500 | — | — |
| 2023-01-24 | $13.38 | $13.38 | 11,424,200 | — | — |
| 2023-01-23 | $13.51 | $13.51 | 21,618,200 | — | — |
| 2023-01-20 | $13.02 | $13.02 | 18,431,100 | — | — |
| 2023-01-19 | $12.47 | $12.47 | 20,111,300 | — | — |
| 2023-01-18 | $12.59 | $12.59 | 21,307,800 | — | — |
| 2023-01-17 | $13.23 | $13.23 | 18,142,600 | — | — |
| 2023-01-13 | $13.14 | $13.14 | 16,146,600 | — | — |
| 2023-01-12 | $13.15 | $13.15 | 28,005,800 | — | — |
| 2023-01-11 | $12.60 | $12.60 | 30,814,100 | — | — |
| 2023-01-10 | $12.56 | $12.56 | 43,263,500 | — | — |
| 2023-01-09 | $11.61 | $11.61 | 25,383,800 | — | — |
| 2023-01-06 | $11.32 | $11.32 | 29,842,600 | — | — |
| 2023-01-05 | $10.86 | $10.86 | 33,761,600 | — | — |
| 2023-01-04 | $10.38 | $10.38 | 34,435,900 | — | — |
| 2023-01-03 | $9.54 | $9.54 | 25,186,100 | — | — |