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
- 2006-10-02 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 | $11.92 | $20.18 | 3,375,000 | — | — |
| 2023-12-28 | $11.94 | $20.22 | 3,733,500 | — | — |
| 2023-12-27 | $11.75 | $19.90 | 3,637,100 | — | — |
| 2023-12-26 | $11.75 | $19.90 | 3,517,900 | — | — |
| 2023-12-22 | $11.84 | $20.05 | 3,639,600 | — | — |
| 2023-12-21 | $11.88 | $20.12 | 5,123,000 | — | — |
| 2023-12-20 | $11.93 | $20.20 | 4,161,400 | — | — |
| 2023-12-19 | $12.12 | $20.52 | 4,787,300 | — | — |
| 2023-12-18 | $12.17 | $20.21 | 5,950,000 | — | — |
| 2023-12-15 | $11.96 | $19.86 | 8,479,900 | — | — |
| 2023-12-14 | $12.11 | $20.11 | 5,224,600 | — | — |
| 2023-12-13 | $12.03 | $19.98 | 8,702,900 | — | — |
| 2023-12-12 | $11.88 | $19.73 | 5,296,600 | — | — |
| 2023-12-11 | $11.86 | $19.69 | 2,938,000 | — | — |
| 2023-12-08 | $11.94 | $19.83 | 4,161,300 | — | — |
| 2023-12-07 | $11.83 | $19.64 | 5,716,400 | — | — |
| 2023-12-06 | $11.81 | $19.61 | 4,672,900 | — | — |
| 2023-12-05 | $11.55 | $19.18 | 4,588,700 | — | — |
| 2023-12-04 | $11.64 | $19.33 | 4,961,900 | — | — |
| 2023-12-01 | $11.66 | $19.36 | 6,200,500 | — | — |
| 2023-11-30 | $11.63 | $19.31 | 6,746,800 | — | — |
| 2023-11-29 | $11.71 | $19.45 | 6,570,800 | — | — |
| 2023-11-28 | $12.12 | $20.13 | 2,730,000 | — | — |
| 2023-11-27 | $12.08 | $20.06 | 3,339,100 | — | — |
| 2023-11-24 | $12.06 | $20.03 | 1,424,500 | — | — |
| 2023-11-22 | $11.94 | $19.83 | 3,013,800 | — | — |
| 2023-11-21 | $11.91 | $19.78 | 3,954,600 | — | — |
| 2023-11-20 | $11.98 | $19.89 | 4,211,300 | — | — |
| 2023-11-17 | $12.02 | $19.96 | 3,353,400 | — | — |
| 2023-11-16 | $12.00 | $19.93 | 3,570,100 | — | — |
| 2023-11-15 | $12.18 | $20.23 | 3,321,500 | — | — |
| 2023-11-14 | $11.96 | $19.86 | 3,152,900 | — | — |
| 2023-11-13 | $11.83 | $19.64 | 4,062,000 | — | — |
| 2023-11-10 | $11.75 | $19.51 | 2,375,000 | — | — |
| 2023-11-09 | $11.69 | $19.41 | 4,451,600 | — | — |
| 2023-11-08 | $11.74 | $19.50 | 5,288,200 | — | — |
| 2023-11-07 | $11.72 | $19.46 | 5,137,900 | — | — |
| 2023-11-06 | $11.68 | $19.40 | 5,234,700 | — | — |
| 2023-11-03 | $11.74 | $19.50 | 7,287,100 | — | — |
| 2023-11-02 | $11.67 | $19.38 | 3,760,300 | — | — |
| 2023-11-01 | $11.40 | $18.93 | 3,825,300 | — | — |
| 2023-10-31 | $11.29 | $18.75 | 5,179,800 | — | — |
| 2023-10-30 | $10.97 | $18.22 | 10,310,700 | — | — |
| 2023-10-27 | $11.36 | $18.86 | 9,109,100 | — | — |
| 2023-10-26 | $11.67 | $19.38 | 13,530,000 | — | — |
| 2023-10-25 | $12.93 | $21.47 | 5,835,400 | — | — |
| 2023-10-24 | $13.28 | $22.05 | 6,152,900 | — | — |
| 2023-10-23 | $13.25 | $22.00 | 4,366,900 | — | — |
| 2023-10-20 | $13.22 | $21.95 | 3,287,100 | — | — |
| 2023-10-19 | $13.24 | $21.99 | 4,031,100 | — | — |
| 2023-10-18 | $13.25 | $22.00 | 3,442,600 | — | — |
| 2023-10-17 | $13.37 | $22.20 | 3,423,100 | — | — |
| 2023-10-16 | $13.21 | $21.94 | 3,160,400 | — | — |
| 2023-10-13 | $13.15 | $21.84 | 4,647,500 | — | — |
| 2023-10-12 | $13.09 | $21.74 | 7,105,800 | — | — |
| 2023-10-11 | $13.12 | $21.79 | 3,503,900 | — | — |
| 2023-10-10 | $13.08 | $21.72 | 4,068,800 | — | — |
| 2023-10-09 | $13.16 | $21.85 | 2,978,800 | — | — |
| 2023-10-06 | $13.19 | $21.90 | 3,520,600 | — | — |
| 2023-10-05 | $13.11 | $21.77 | 2,708,700 | — | — |
| 2023-10-04 | $13.19 | $21.90 | 4,729,900 | — | — |
| 2023-10-03 | $12.96 | $21.52 | 4,150,800 | — | — |
| 2023-10-02 | $13.13 | $21.80 | 4,716,200 | — | — |
| 2023-09-29 | $13.18 | $21.89 | 5,286,400 | — | — |
| 2023-09-28 | $13.45 | $22.33 | 7,658,300 | — | — |
| 2023-09-27 | $13.07 | $21.70 | 4,531,100 | — | — |
| 2023-09-26 | $12.97 | $21.54 | 5,244,100 | — | — |
| 2023-09-25 | $13.16 | $21.85 | 3,907,500 | — | — |
| 2023-09-22 | $13.05 | $21.67 | 5,224,700 | — | — |
| 2023-09-21 | $12.93 | $21.47 | 4,091,600 | — | — |
| 2023-09-20 | $12.96 | $21.52 | 4,542,100 | — | — |
| 2023-09-19 | $12.75 | $21.17 | 3,303,500 | — | — |
| 2023-09-18 | $12.69 | $21.07 | 2,628,100 | — | — |
| 2023-09-15 | $12.63 | $20.97 | 7,110,300 | — | — |
| 2023-09-14 | $12.72 | $21.12 | 3,262,700 | — | — |
| 2023-09-13 | $12.68 | $20.67 | 4,879,800 | — | — |
| 2023-09-12 | $13.05 | $21.27 | 5,497,000 | — | — |
| 2023-09-11 | $12.87 | $20.98 | 5,808,600 | — | — |
| 2023-09-08 | $12.78 | $20.83 | 6,357,700 | — | — |
| 2023-09-07 | $12.66 | $20.63 | 8,927,100 | — | — |
| 2023-09-06 | $12.65 | $20.62 | 6,677,300 | — | — |
| 2023-09-05 | $12.52 | $20.41 | 6,697,000 | — | — |
| 2023-09-01 | $12.49 | $20.36 | 2,415,900 | — | — |
| 2023-08-31 | $12.35 | $20.13 | 2,637,700 | — | — |
| 2023-08-30 | $12.28 | $20.01 | 2,328,600 | — | — |
| 2023-08-29 | $12.23 | $19.93 | 3,620,200 | — | — |
| 2023-08-28 | $12.17 | $19.83 | 2,189,900 | — | — |
| 2023-08-25 | $11.93 | $19.44 | 2,002,900 | — | — |
| 2023-08-24 | $11.92 | $19.43 | 4,216,000 | — | — |
| 2023-08-23 | $11.92 | $19.43 | 1,934,000 | — | — |
| 2023-08-22 | $11.82 | $19.26 | 2,258,900 | — | — |
| 2023-08-21 | $11.69 | $19.05 | 2,089,100 | — | — |
| 2023-08-18 | $11.77 | $19.18 | 4,910,300 | — | — |
| 2023-08-17 | $11.67 | $19.02 | 2,741,900 | — | — |
| 2023-08-16 | $11.66 | $19.00 | 3,388,300 | — | — |
| 2023-08-15 | $11.62 | $18.94 | 4,514,700 | — | — |
| 2023-08-14 | $11.60 | $18.91 | 3,743,700 | — | — |
| 2023-08-11 | $11.88 | $19.36 | 2,717,100 | — | — |
| 2023-08-10 | $12.03 | $19.61 | 6,222,400 | — | — |
| 2023-08-09 | $11.81 | $19.25 | 3,847,200 | — | — |
| 2023-08-08 | $11.72 | $19.10 | 5,141,600 | — | — |
| 2023-08-07 | $11.94 | $19.46 | 4,180,700 | — | — |
| 2023-08-04 | $11.94 | $19.46 | 3,113,800 | — | — |
| 2023-08-03 | $11.89 | $19.38 | 3,651,700 | — | — |
| 2023-08-02 | $11.99 | $19.54 | 3,771,100 | — | — |
| 2023-08-01 | $12.14 | $19.79 | 3,258,500 | — | — |
| 2023-07-31 | $12.18 | $19.85 | 5,658,300 | — | — |
| 2023-07-28 | $12.00 | $19.56 | 8,510,400 | — | — |
| 2023-07-27 | $12.34 | $20.11 | 12,234,400 | — | — |
| 2023-07-26 | $12.44 | $20.27 | 4,892,500 | — | — |
| 2023-07-25 | $12.48 | $20.34 | 4,475,400 | — | — |
| 2023-07-24 | $12.62 | $20.57 | 4,839,800 | — | — |
| 2023-07-21 | $12.19 | $19.87 | 3,273,600 | — | — |
| 2023-07-20 | $12.26 | $19.98 | 3,843,600 | — | — |
| 2023-07-19 | $12.33 | $20.10 | 5,416,300 | — | — |
| 2023-07-18 | $12.15 | $19.80 | 2,393,100 | — | — |
| 2023-07-17 | $12.05 | $19.64 | 2,129,300 | — | — |
| 2023-07-14 | $12.09 | $19.70 | 3,239,500 | — | — |
| 2023-07-13 | $12.24 | $19.95 | 5,220,400 | — | — |
| 2023-07-12 | $11.89 | $19.38 | 2,610,800 | — | — |
| 2023-07-11 | $11.82 | $19.26 | 2,709,500 | — | — |
| 2023-07-10 | $11.64 | $18.97 | 3,754,100 | — | — |
| 2023-07-07 | $11.54 | $18.81 | 5,608,100 | — | — |
| 2023-07-06 | $11.32 | $18.45 | 5,282,200 | — | — |
| 2023-07-05 | $11.68 | $19.04 | 3,777,700 | — | — |
| 2023-07-03 | $11.72 | $19.10 | 1,956,300 | — | — |
| 2023-06-30 | $11.73 | $19.12 | 2,920,100 | — | — |
| 2023-06-29 | $11.62 | $18.94 | 2,644,300 | — | — |
| 2023-06-28 | $11.49 | $18.73 | 3,540,200 | — | — |
| 2023-06-27 | $11.53 | $18.79 | 3,670,200 | — | — |
| 2023-06-26 | $11.28 | $18.38 | 4,449,800 | — | — |
| 2023-06-23 | $11.35 | $18.50 | 5,301,900 | — | — |
| 2023-06-22 | $11.41 | $18.60 | 3,872,200 | — | — |
| 2023-06-21 | $11.51 | $18.76 | 4,925,400 | — | — |
| 2023-06-20 | $11.66 | $19.00 | 7,388,300 | — | — |
| 2023-06-16 | $11.55 | $18.82 | 19,769,400 | — | — |
| 2023-06-15 | $11.63 | $18.95 | 4,999,300 | — | — |
| 2023-06-14 | $11.81 | $18.86 | 7,470,400 | — | — |
| 2023-06-13 | $11.80 | $18.85 | 6,073,300 | — | — |
| 2023-06-12 | $11.73 | $18.74 | 4,460,300 | — | — |
| 2023-06-09 | $11.80 | $18.85 | 2,659,500 | — | — |
| 2023-06-08 | $11.78 | $18.82 | 4,693,300 | — | — |
| 2023-06-07 | $12.17 | $19.44 | 7,420,900 | — | — |
| 2023-06-06 | $11.83 | $18.90 | 3,374,900 | — | — |
| 2023-06-05 | $11.68 | $18.66 | 3,956,300 | — | — |
| 2023-06-02 | $11.81 | $18.86 | 6,104,300 | — | — |
| 2023-06-01 | $11.54 | $18.43 | 3,970,800 | — | — |
| 2023-05-31 | $11.39 | $18.19 | 7,231,500 | — | — |
| 2023-05-30 | $11.56 | $18.47 | 3,654,800 | — | — |
| 2023-05-26 | $11.71 | $18.71 | 3,707,900 | — | — |
| 2023-05-25 | $11.64 | $18.59 | 4,022,300 | — | — |
| 2023-05-24 | $11.79 | $18.83 | 4,869,800 | — | — |
| 2023-05-23 | $12.11 | $19.34 | 3,925,900 | — | — |
| 2023-05-22 | $12.27 | $19.60 | 6,107,500 | — | — |
| 2023-05-19 | $12.22 | $19.52 | 5,483,100 | — | — |
| 2023-05-18 | $12.45 | $19.89 | 3,892,700 | — | — |
| 2023-05-17 | $12.35 | $19.73 | 5,834,700 | — | — |
| 2023-05-16 | $12.00 | $19.17 | 5,073,900 | — | — |
| 2023-05-15 | $12.24 | $19.55 | 8,254,200 | — | — |
| 2023-05-12 | $11.77 | $18.80 | 5,252,000 | — | — |
| 2023-05-11 | $11.96 | $19.10 | 5,028,300 | — | — |
| 2023-05-10 | $12.01 | $19.18 | 9,918,300 | — | — |
| 2023-05-09 | $12.25 | $19.57 | 7,557,200 | — | — |
| 2023-05-08 | $12.25 | $19.57 | 7,298,600 | — | — |
| 2023-05-05 | $12.15 | $19.41 | 9,035,600 | — | — |
| 2023-05-04 | $12.01 | $19.18 | 9,350,600 | — | — |
| 2023-05-03 | $11.65 | $18.61 | 14,371,000 | — | — |
| 2023-05-02 | $10.61 | $16.95 | 9,952,900 | — | — |
| 2023-05-01 | $10.87 | $17.36 | 6,018,300 | — | — |
| 2023-04-28 | $10.93 | $17.46 | 5,278,700 | — | — |
| 2023-04-27 | $10.78 | $17.22 | 4,783,100 | — | — |
| 2023-04-26 | $10.65 | $17.01 | 4,127,000 | — | — |
| 2023-04-25 | $10.72 | $17.12 | 3,641,800 | — | — |
| 2023-04-24 | $10.88 | $17.38 | 3,226,200 | — | — |
| 2023-04-21 | $10.86 | $17.35 | 7,772,500 | — | — |
| 2023-04-20 | $10.91 | $17.43 | 6,330,000 | — | — |
| 2023-04-19 | $10.89 | $17.40 | 5,920,600 | — | — |
| 2023-04-18 | $11.04 | $17.63 | 4,982,800 | — | — |
| 2023-04-17 | $11.21 | $17.91 | 5,799,600 | — | — |
| 2023-04-14 | $11.09 | $17.71 | 4,882,800 | — | — |
| 2023-04-13 | $11.19 | $17.87 | 4,345,000 | — | — |
| 2023-04-12 | $11.11 | $17.75 | 5,079,200 | — | — |
| 2023-04-11 | $11.30 | $18.05 | 4,043,700 | — | — |
| 2023-04-10 | $11.07 | $17.68 | 3,648,900 | — | — |
| 2023-04-06 | $11.03 | $17.62 | 6,704,800 | — | — |
| 2023-04-05 | $10.87 | $17.36 | 9,525,600 | — | — |
| 2023-04-04 | $10.87 | $17.36 | 9,059,900 | — | — |
| 2023-04-03 | $11.06 | $17.67 | 10,090,800 | — | — |
| 2023-03-31 | $11.15 | $17.81 | 9,055,100 | — | — |
| 2023-03-30 | $11.04 | $17.63 | 11,574,600 | — | — |
| 2023-03-29 | $11.05 | $17.65 | 5,697,200 | — | — |
| 2023-03-28 | $11.00 | $17.57 | 4,989,000 | — | — |
| 2023-03-27 | $10.86 | $17.35 | 6,454,100 | — | — |
| 2023-03-24 | $10.86 | $17.35 | 6,438,700 | — | — |
| 2023-03-23 | $10.83 | $17.30 | 8,821,600 | — | — |
| 2023-03-22 | $10.81 | $17.27 | 7,793,200 | — | — |
| 2023-03-21 | $11.09 | $17.71 | 13,299,100 | — | — |
| 2023-03-20 | $11.06 | $17.67 | 10,341,000 | — | — |
| 2023-03-17 | $10.76 | $17.19 | 39,088,000 | — | — |
| 2023-03-16 | $10.72 | $17.12 | 16,057,800 | — | — |
| 2023-03-15 | $10.77 | $16.83 | 23,180,900 | — | — |
| 2023-03-14 | $10.34 | $16.16 | 13,436,700 | — | — |
| 2023-03-13 | $10.57 | $16.52 | 19,041,600 | — | — |
| 2023-03-10 | $11.11 | $17.36 | 16,162,300 | — | — |
| 2023-03-09 | $11.35 | $17.73 | 14,537,900 | — | — |
| 2023-03-08 | $11.79 | $18.42 | 13,308,000 | — | — |
| 2023-03-07 | $12.00 | $18.75 | 12,082,700 | — | — |
| 2023-03-06 | $12.41 | $19.39 | 9,525,300 | — | — |
| 2023-03-03 | $12.83 | $20.05 | 5,506,800 | — | — |
| 2023-03-02 | $12.86 | $20.09 | 7,364,300 | — | — |
| 2023-03-01 | $12.86 | $20.09 | 7,051,700 | — | — |
| 2023-02-28 | $12.96 | $20.25 | 61,247,400 | — | — |
| 2023-02-27 | $13.07 | $20.42 | 9,742,500 | — | — |
| 2023-02-24 | $13.09 | $20.45 | 6,598,700 | — | — |
| 2023-02-23 | $13.27 | $20.73 | 5,815,700 | — | — |
| 2023-02-22 | $13.45 | $21.02 | 6,445,500 | — | — |
| 2023-02-21 | $13.47 | $21.05 | 7,535,400 | — | — |
| 2023-02-17 | $13.83 | $21.61 | 7,700,600 | — | — |
| 2023-02-16 | $14.10 | $22.03 | 5,141,200 | — | — |
| 2023-02-15 | $14.19 | $22.17 | 5,624,700 | — | — |
| 2023-02-14 | $14.10 | $22.03 | 4,914,200 | — | — |
| 2023-02-13 | $14.44 | $22.56 | 8,198,500 | — | — |
| 2023-02-10 | $14.05 | $21.95 | 7,462,800 | — | — |
| 2023-02-09 | $14.25 | $22.27 | 9,062,400 | — | — |
| 2023-02-08 | $13.95 | $21.80 | 9,966,300 | — | — |
| 2023-02-07 | $13.85 | $21.64 | 8,413,800 | — | — |
| 2023-02-06 | $14.04 | $21.94 | 5,639,600 | — | — |
| 2023-02-03 | $14.28 | $22.31 | 4,518,800 | — | — |
| 2023-02-02 | $14.40 | $22.50 | 7,104,900 | — | — |
| 2023-02-01 | $14.17 | $22.14 | 5,081,200 | — | — |
| 2023-01-31 | $14.17 | $22.14 | 5,070,400 | — | — |
| 2023-01-30 | $14.13 | $22.08 | 3,454,200 | — | — |
| 2023-01-27 | $14.18 | $22.16 | 3,038,400 | — | — |
| 2023-01-26 | $14.26 | $22.28 | 2,285,400 | — | — |
| 2023-01-25 | $14.18 | $22.16 | 3,228,600 | — | — |
| 2023-01-24 | $14.14 | $22.09 | 1,784,500 | — | — |
| 2023-01-23 | $14.29 | $22.33 | 2,780,700 | — | — |
| 2023-01-20 | $14.19 | $22.17 | 3,438,300 | — | — |
| 2023-01-19 | $13.94 | $21.78 | 3,470,200 | — | — |
| 2023-01-18 | $13.89 | $21.70 | 5,543,400 | — | — |
| 2023-01-17 | $14.10 | $22.03 | 4,348,900 | — | — |
| 2023-01-13 | $14.29 | $22.33 | 3,760,800 | — | — |
| 2023-01-12 | $14.63 | $22.86 | 5,507,900 | — | — |
| 2023-01-11 | $14.69 | $22.95 | 4,956,400 | — | — |
| 2023-01-10 | $14.45 | $22.58 | 3,584,400 | — | — |
| 2023-01-09 | $14.31 | $22.36 | 4,973,000 | — | — |
| 2023-01-06 | $14.08 | $22.00 | 6,651,200 | — | — |
| 2023-01-05 | $13.88 | $21.69 | 3,558,200 | — | — |
| 2023-01-04 | $14.10 | $22.03 | 8,344,300 | — | — |
| 2023-01-03 | $14.09 | $22.02 | 5,847,500 | — | — |