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
- 1994-07-22 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 | $7.83 | $58.30 | 854,300 | — | — |
| 2023-12-28 | $7.98 | $59.41 | 781,200 | — | — |
| 2023-12-27 | $7.96 | $59.26 | 892,900 | — | — |
| 2023-12-26 | $7.89 | $58.74 | 614,500 | — | — |
| 2023-12-22 | $7.84 | $58.37 | 746,600 | — | — |
| 2023-12-21 | $7.75 | $57.70 | 780,300 | — | — |
| 2023-12-20 | $7.68 | $57.18 | 1,638,100 | — | — |
| 2023-12-19 | $7.68 | $57.18 | 1,501,700 | — | — |
| 2023-12-18 | $7.54 | $56.14 | 1,320,400 | — | — |
| 2023-12-15 | $7.50 | $55.84 | 2,617,700 | — | — |
| 2023-12-14 | $7.58 | $56.43 | 2,253,900 | — | — |
| 2023-12-13 | $7.44 | $55.39 | 1,930,400 | — | — |
| 2023-12-12 | $7.14 | $53.16 | 568,700 | — | — |
| 2023-12-11 | $7.17 | $53.38 | 778,400 | — | — |
| 2023-12-08 | $7.14 | $53.16 | 672,000 | — | — |
| 2023-12-07 | $7.13 | $53.08 | 816,600 | — | — |
| 2023-12-06 | $7.11 | $52.94 | 702,300 | — | — |
| 2023-12-05 | $7.16 | $53.31 | 722,100 | — | — |
| 2023-12-04 | $7.25 | $53.98 | 1,620,300 | — | — |
| 2023-12-01 | $7.24 | $53.90 | 959,800 | — | — |
| 2023-11-30 | $6.89 | $51.30 | 1,231,900 | — | — |
| 2023-11-29 | $6.89 | $51.30 | 597,900 | — | — |
| 2023-11-28 | $6.89 | $51.30 | 572,800 | — | — |
| 2023-11-27 | $6.82 | $50.78 | 1,149,500 | — | — |
| 2023-11-24 | $6.85 | $51.00 | 750,100 | — | — |
| 2023-11-22 | $6.75 | $50.26 | 771,300 | — | — |
| 2023-11-21 | $6.64 | $49.44 | 738,600 | — | — |
| 2023-11-20 | $6.61 | $49.21 | 843,200 | — | — |
| 2023-11-17 | $6.51 | $48.47 | 1,076,000 | — | — |
| 2023-11-16 | $6.49 | $48.32 | 998,800 | — | — |
| 2023-11-15 | $6.54 | $48.69 | 929,900 | — | — |
| 2023-11-14 | $6.60 | $49.14 | 1,079,800 | — | — |
| 2023-11-13 | $6.31 | $46.98 | 1,595,000 | — | — |
| 2023-11-10 | $6.32 | $47.05 | 712,000 | — | — |
| 2023-11-09 | $6.25 | $46.53 | 1,012,900 | — | — |
| 2023-11-08 | $6.41 | $47.72 | 2,465,400 | — | — |
| 2023-11-07 | $6.41 | $47.72 | 3,363,400 | — | — |
| 2023-11-06 | $6.15 | $45.79 | 1,029,700 | — | — |
| 2023-11-03 | $6.33 | $47.13 | 1,154,300 | — | — |
| 2023-11-02 | $6.01 | $44.75 | 1,179,800 | — | — |
| 2023-11-01 | $5.78 | $43.03 | 1,061,500 | — | — |
| 2023-10-31 | $5.86 | $43.63 | 1,096,300 | — | — |
| 2023-10-30 | $5.68 | $42.29 | 1,217,000 | — | — |
| 2023-10-27 | $5.77 | $42.96 | 1,280,000 | — | — |
| 2023-10-26 | $5.95 | $44.30 | 1,158,900 | — | — |
| 2023-10-25 | $6.04 | $44.97 | 1,137,000 | — | — |
| 2023-10-24 | $6.36 | $47.35 | 1,907,500 | — | — |
| 2023-10-23 | $6.27 | $46.68 | 770,400 | — | — |
| 2023-10-20 | $6.32 | $47.05 | 1,180,100 | — | — |
| 2023-10-19 | $6.34 | $47.20 | 1,054,300 | — | — |
| 2023-10-18 | $6.49 | $48.32 | 994,000 | — | — |
| 2023-10-17 | $6.59 | $49.06 | 1,395,000 | — | — |
| 2023-10-16 | $6.58 | $48.99 | 1,164,500 | — | — |
| 2023-10-13 | $6.57 | $48.92 | 3,540,200 | — | — |
| 2023-10-12 | $6.14 | $45.71 | 4,139,000 | — | — |
| 2023-10-11 | $6.04 | $44.97 | 5,639,200 | — | — |
| 2023-10-10 | $6.49 | $48.32 | 1,767,200 | — | — |
| 2023-10-09 | $6.54 | $48.69 | 846,000 | — | — |
| 2023-10-06 | $6.64 | $49.44 | 1,324,000 | — | — |
| 2023-10-05 | $6.54 | $48.69 | 911,800 | — | — |
| 2023-10-04 | $6.47 | $48.17 | 1,164,100 | — | — |
| 2023-10-03 | $6.48 | $48.24 | 888,300 | — | — |
| 2023-10-02 | $6.65 | $49.51 | 1,085,400 | — | — |
| 2023-09-29 | $6.80 | $50.63 | 1,028,100 | — | — |
| 2023-09-28 | $6.81 | $50.70 | 889,800 | — | — |
| 2023-09-27 | $6.73 | $50.11 | 1,022,900 | — | — |
| 2023-09-26 | $6.76 | $50.33 | 994,400 | — | — |
| 2023-09-25 | $7.03 | $52.34 | 929,200 | — | — |
| 2023-09-22 | $7.07 | $52.64 | 967,800 | — | — |
| 2023-09-21 | $6.98 | $51.97 | 783,700 | — | — |
| 2023-09-20 | $7.12 | $53.01 | 613,700 | — | — |
| 2023-09-19 | $7.12 | $53.01 | 1,257,100 | — | — |
| 2023-09-18 | $7.24 | $53.90 | 584,700 | — | — |
| 2023-09-15 | $7.34 | $54.65 | 3,184,000 | — | — |
| 2023-09-14 | $7.37 | $54.87 | 1,673,100 | — | — |
| 2023-09-13 | $7.36 | $54.80 | 950,300 | — | — |
| 2023-09-12 | $7.53 | $56.06 | 675,000 | — | — |
| 2023-09-11 | $7.38 | $54.95 | 777,100 | — | — |
| 2023-09-08 | $7.42 | $55.24 | 497,500 | — | — |
| 2023-09-07 | $7.52 | $55.99 | 725,800 | — | — |
| 2023-09-06 | $7.60 | $56.58 | 603,400 | — | — |
| 2023-09-05 | $7.61 | $56.66 | 474,100 | — | — |
| 2023-09-01 | $7.71 | $57.40 | 773,000 | — | — |
| 2023-08-31 | $7.61 | $56.66 | 1,480,500 | — | — |
| 2023-08-30 | $7.82 | $58.22 | 502,400 | — | — |
| 2023-08-29 | $7.81 | $58.15 | 966,200 | — | — |
| 2023-08-28 | $7.88 | $58.67 | 622,700 | — | — |
| 2023-08-25 | $7.78 | $57.92 | 434,300 | — | — |
| 2023-08-24 | $7.85 | $58.44 | 766,100 | — | — |
| 2023-08-23 | $7.96 | $59.26 | 434,900 | — | — |
| 2023-08-22 | $7.83 | $58.30 | 465,300 | — | — |
| 2023-08-21 | $7.86 | $58.52 | 556,000 | — | — |
| 2023-08-18 | $7.91 | $58.89 | 539,800 | — | — |
| 2023-08-17 | $7.81 | $58.15 | 680,800 | — | — |
| 2023-08-16 | $7.87 | $58.59 | 604,900 | — | — |
| 2023-08-15 | $8.01 | $59.64 | 704,600 | — | — |
| 2023-08-14 | $8.09 | $60.23 | 485,800 | — | — |
| 2023-08-11 | $8.28 | $61.65 | 657,400 | — | — |
| 2023-08-10 | $8.33 | $62.02 | 1,185,400 | — | — |
| 2023-08-09 | $8.20 | $61.05 | 858,500 | — | — |
| 2023-08-08 | $8.27 | $61.57 | 854,800 | — | — |
| 2023-08-07 | $8.27 | $61.57 | 1,070,400 | — | — |
| 2023-08-04 | $8.20 | $61.05 | 700,000 | — | — |
| 2023-08-03 | $8.10 | $60.31 | 877,800 | — | — |
| 2023-08-02 | $8.21 | $61.13 | 1,014,200 | — | — |
| 2023-08-01 | $8.24 | $61.35 | 1,178,300 | — | — |
| 2023-07-31 | $8.33 | $62.02 | 1,732,900 | — | — |
| 2023-07-28 | $8.44 | $62.84 | 1,959,600 | — | — |
| 2023-07-27 | $8.52 | $63.43 | 962,300 | — | — |
| 2023-07-26 | $8.79 | $65.44 | 858,100 | — | — |
| 2023-07-25 | $8.78 | $65.37 | 1,341,400 | — | — |
| 2023-07-24 | $8.89 | $66.19 | 937,600 | — | — |
| 2023-07-21 | $8.89 | $66.19 | 1,056,300 | — | — |
| 2023-07-20 | $8.81 | $65.59 | 566,300 | — | — |
| 2023-07-19 | $8.76 | $65.22 | 1,019,700 | — | — |
| 2023-07-18 | $8.73 | $65.00 | 2,327,300 | — | — |
| 2023-07-17 | $8.75 | $65.15 | 1,671,800 | — | — |
| 2023-07-14 | $8.75 | $65.15 | 1,914,700 | — | — |
| 2023-07-13 | $8.66 | $64.48 | 1,256,800 | — | — |
| 2023-07-12 | $8.46 | $62.99 | 1,006,300 | — | — |
| 2023-07-11 | $8.40 | $62.54 | 1,037,100 | — | — |
| 2023-07-10 | $8.42 | $62.69 | 937,300 | — | — |
| 2023-07-07 | $8.47 | $63.06 | 844,600 | — | — |
| 2023-07-06 | $8.45 | $62.91 | 1,296,600 | — | — |
| 2023-07-05 | $8.56 | $63.73 | 1,381,600 | — | — |
| 2023-07-03 | $8.72 | $64.92 | 785,000 | — | — |
| 2023-06-30 | $8.52 | $63.43 | 1,613,500 | — | — |
| 2023-06-29 | $8.54 | $63.58 | 1,434,600 | — | — |
| 2023-06-28 | $8.38 | $62.39 | 1,571,400 | — | — |
| 2023-06-27 | $8.37 | $62.32 | 2,520,000 | — | — |
| 2023-06-26 | $8.26 | $61.50 | 1,161,900 | — | — |
| 2023-06-23 | $7.97 | $59.34 | 2,545,100 | — | — |
| 2023-06-22 | $7.94 | $59.11 | 868,400 | — | — |
| 2023-06-21 | $8.08 | $60.16 | 947,500 | — | — |
| 2023-06-20 | $8.12 | $60.46 | 1,010,400 | — | — |
| 2023-06-16 | $8.27 | $61.57 | 1,180,700 | — | — |
| 2023-06-15 | $8.37 | $62.32 | 995,200 | — | — |
| 2023-06-14 | $8.39 | $62.47 | 1,117,500 | — | — |
| 2023-06-13 | $8.45 | $62.91 | 700,700 | — | — |
| 2023-06-12 | $8.50 | $63.28 | 582,500 | — | — |
| 2023-06-09 | $8.56 | $63.73 | 545,100 | — | — |
| 2023-06-08 | $8.57 | $63.81 | 754,200 | — | — |
| 2023-06-07 | $8.67 | $64.55 | 1,246,200 | — | — |
| 2023-06-06 | $8.66 | $64.48 | 1,029,300 | — | — |
| 2023-06-05 | $8.40 | $62.54 | 832,300 | — | — |
| 2023-06-02 | $8.66 | $64.48 | 1,304,200 | — | — |
| 2023-06-01 | $8.30 | $61.80 | 914,500 | — | — |
| 2023-05-31 | $8.11 | $60.38 | 2,431,300 | — | — |
| 2023-05-30 | $8.14 | $60.60 | 878,300 | — | — |
| 2023-05-26 | $8.07 | $60.08 | 1,275,800 | — | — |
| 2023-05-25 | $7.99 | $59.49 | 1,032,100 | — | — |
| 2023-05-24 | $8.12 | $60.46 | 1,016,800 | — | — |
| 2023-05-23 | $8.41 | $62.61 | 1,104,300 | — | — |
| 2023-05-22 | $8.49 | $63.21 | 978,400 | — | — |
| 2023-05-19 | $8.59 | $63.95 | 1,389,800 | — | — |
| 2023-05-18 | $8.35 | $62.17 | 1,454,800 | — | — |
| 2023-05-17 | $8.30 | $61.80 | 1,482,400 | — | — |
| 2023-05-16 | $8.28 | $61.65 | 1,267,500 | — | — |
| 2023-05-15 | $8.42 | $62.69 | 1,716,600 | — | — |
| 2023-05-12 | $8.51 | $63.36 | 1,112,400 | — | — |
| 2023-05-11 | $8.56 | $63.73 | 1,853,800 | — | — |
| 2023-05-10 | $8.54 | $63.58 | 1,653,200 | — | — |
| 2023-05-09 | $8.49 | $63.21 | 5,329,700 | — | — |
| 2023-05-08 | $8.17 | $60.83 | 2,431,800 | — | — |
| 2023-05-05 | $7.99 | $59.49 | 1,559,000 | — | — |
| 2023-05-04 | $7.61 | $56.66 | 1,535,800 | — | — |
| 2023-05-03 | $7.73 | $57.55 | 1,293,200 | — | — |
| 2023-05-02 | $7.84 | $58.37 | 2,248,900 | — | — |
| 2023-05-01 | $7.97 | $59.34 | 1,344,300 | — | — |
| 2023-04-28 | $7.83 | $58.30 | 895,500 | — | — |
| 2023-04-27 | $7.69 | $57.25 | 1,242,000 | — | — |
| 2023-04-26 | $7.59 | $56.51 | 1,007,000 | — | — |
| 2023-04-25 | $7.68 | $57.18 | 760,800 | — | — |
| 2023-04-24 | $7.78 | $57.92 | 1,210,400 | — | — |
| 2023-04-21 | $7.93 | $59.04 | 1,434,900 | — | — |
| 2023-04-20 | $8.03 | $59.79 | 1,397,700 | — | — |
| 2023-04-19 | $8.11 | $60.38 | 2,011,300 | — | — |
| 2023-04-18 | $8.14 | $60.60 | 2,047,400 | — | — |
| 2023-04-17 | $7.76 | $57.77 | 1,408,600 | — | — |
| 2023-04-14 | $7.60 | $56.58 | 787,100 | — | — |
| 2023-04-13 | $7.69 | $57.25 | 624,000 | — | — |
| 2023-04-12 | $7.66 | $57.03 | 633,000 | — | — |
| 2023-04-11 | $7.72 | $57.48 | 829,300 | — | — |
| 2023-04-10 | $7.72 | $57.48 | 1,716,200 | — | — |
| 2023-04-06 | $7.70 | $57.33 | 676,800 | — | — |
| 2023-04-05 | $7.56 | $56.29 | 573,300 | — | — |
| 2023-04-04 | $7.56 | $56.29 | 784,200 | — | — |
| 2023-04-03 | $7.76 | $57.77 | 792,800 | — | — |
| 2023-03-31 | $7.69 | $57.25 | 1,447,700 | — | — |
| 2023-03-30 | $7.35 | $54.72 | 631,300 | — | — |
| 2023-03-29 | $7.27 | $54.13 | 710,800 | — | — |
| 2023-03-28 | $7.13 | $53.08 | 620,400 | — | — |
| 2023-03-27 | $7.13 | $53.08 | 967,700 | — | — |
| 2023-03-24 | $7.13 | $53.08 | 1,237,400 | — | — |
| 2023-03-23 | $6.91 | $51.45 | 1,228,700 | — | — |
| 2023-03-22 | $6.97 | $51.89 | 1,108,100 | — | — |
| 2023-03-21 | $7.22 | $53.75 | 1,091,500 | — | — |
| 2023-03-20 | $7.18 | $53.46 | 2,088,100 | — | — |
| 2023-03-17 | $6.91 | $51.45 | 3,253,500 | — | — |
| 2023-03-16 | $7.09 | $52.79 | 1,865,300 | — | — |
| 2023-03-15 | $7.13 | $53.08 | 2,000,400 | — | — |
| 2023-03-14 | $7.29 | $54.28 | 1,275,300 | — | — |
| 2023-03-13 | $7.13 | $53.08 | 2,074,800 | — | — |
| 2023-03-10 | $7.33 | $54.57 | 1,555,200 | — | — |
| 2023-03-09 | $7.61 | $56.66 | 1,162,300 | — | — |
| 2023-03-08 | $7.81 | $58.15 | 1,074,700 | — | — |
| 2023-03-07 | $7.70 | $57.33 | 1,728,800 | — | — |
| 2023-03-06 | $7.81 | $58.15 | 1,043,700 | — | — |
| 2023-03-03 | $7.79 | $58.00 | 969,300 | — | — |
| 2023-03-02 | $7.73 | $57.55 | 1,482,100 | — | — |
| 2023-03-01 | $7.44 | $55.39 | 1,202,100 | — | — |
| 2023-02-28 | $7.50 | $55.84 | 1,560,500 | — | — |
| 2023-02-27 | $7.50 | $55.84 | 1,150,600 | — | — |
| 2023-02-24 | $7.54 | $56.14 | 1,408,700 | — | — |
| 2023-02-23 | $7.56 | $56.29 | 1,128,600 | — | — |
| 2023-02-22 | $7.37 | $54.87 | 1,000,400 | — | — |
| 2023-02-21 | $7.36 | $54.80 | 761,600 | — | — |
| 2023-02-17 | $7.61 | $56.66 | 777,400 | — | — |
| 2023-02-16 | $7.62 | $56.73 | 568,100 | — | — |
| 2023-02-15 | $7.61 | $56.66 | 455,500 | — | — |
| 2023-02-14 | $7.67 | $57.10 | 406,900 | — | — |
| 2023-02-13 | $7.73 | $57.55 | 426,900 | — | — |
| 2023-02-10 | $7.66 | $57.03 | 348,500 | — | — |
| 2023-02-09 | $7.63 | $56.81 | 504,000 | — | — |
| 2023-02-08 | $7.70 | $57.33 | 527,200 | — | — |
| 2023-02-07 | $7.65 | $56.96 | 594,300 | — | — |
| 2023-02-06 | $7.62 | $56.73 | 519,400 | — | — |
| 2023-02-03 | $7.71 | $57.40 | 602,500 | — | — |
| 2023-02-02 | $7.80 | $58.07 | 803,600 | — | — |
| 2023-02-01 | $7.59 | $56.51 | 688,100 | — | — |
| 2023-01-31 | $7.51 | $55.91 | 1,437,800 | — | — |
| 2023-01-30 | $7.35 | $54.72 | 854,500 | — | — |
| 2023-01-27 | $7.61 | $56.66 | 635,000 | — | — |
| 2023-01-26 | $7.55 | $56.21 | 534,400 | — | — |
| 2023-01-25 | $7.58 | $56.43 | 612,800 | — | — |
| 2023-01-24 | $7.64 | $56.88 | 530,900 | — | — |
| 2023-01-23 | $7.52 | $55.99 | 491,700 | — | — |
| 2023-01-20 | $7.49 | $55.76 | 641,400 | — | — |
| 2023-01-19 | $7.44 | $55.39 | 990,500 | — | — |
| 2023-01-18 | $7.45 | $55.47 | 1,039,700 | — | — |
| 2023-01-17 | $7.51 | $55.91 | 505,400 | — | — |
| 2023-01-13 | $7.55 | $56.21 | 516,500 | — | — |
| 2023-01-12 | $7.71 | $57.40 | 651,400 | — | — |
| 2023-01-11 | $7.63 | $56.81 | 735,300 | — | — |
| 2023-01-10 | $7.36 | $54.80 | 816,300 | — | — |
| 2023-01-09 | $7.34 | $54.65 | 1,239,900 | — | — |
| 2023-01-06 | $7.34 | $54.65 | 1,341,900 | — | — |
| 2023-01-05 | $7.09 | $52.79 | 1,460,200 | — | — |
| 2023-01-04 | $7.35 | $54.72 | 1,218,800 | — | — |
| 2023-01-03 | $7.10 | $52.86 | 1,247,900 | — | — |