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
- 1994-07-07 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 | $13.00 | $62.43 | 0 | — | — |
| 2023-12-28 | $13.00 | $62.43 | 300 | — | — |
| 2023-12-27 | $12.68 | $60.89 | 500 | — | — |
| 2023-12-26 | $12.65 | $60.75 | 1,300 | — | — |
| 2023-12-22 | $12.74 | $61.18 | 0 | — | — |
| 2023-12-21 | $12.74 | $61.18 | 300 | — | — |
| 2023-12-20 | $12.75 | $61.23 | 0 | — | — |
| 2023-12-19 | $12.75 | $61.23 | 6,600 | — | — |
| 2023-12-18 | $11.51 | $55.27 | 2,400 | — | — |
| 2023-12-15 | $11.94 | $57.34 | 0 | — | — |
| 2023-12-14 | $11.94 | $57.34 | 300 | — | — |
| 2023-12-13 | $11.53 | $55.37 | 700 | — | — |
| 2023-12-12 | $11.86 | $56.95 | 0 | — | — |
| 2023-12-11 | $11.86 | $56.95 | 1,300 | — | — |
| 2023-12-08 | $11.92 | $57.24 | 1,400 | — | — |
| 2023-12-07 | $11.86 | $56.95 | 100 | — | — |
| 2023-12-06 | $11.78 | $56.57 | 1,000 | — | — |
| 2023-12-05 | $12.10 | $58.11 | 700 | — | — |
| 2023-12-04 | $12.43 | $59.69 | 1,100 | — | — |
| 2023-12-01 | $12.49 | $59.98 | 800 | — | — |
| 2023-11-30 | $12.18 | $58.49 | 800 | — | — |
| 2023-11-29 | $12.09 | $58.06 | 400 | — | — |
| 2023-11-28 | $11.56 | $55.51 | 1,100 | — | — |
| 2023-11-27 | $11.40 | $54.74 | 0 | — | — |
| 2023-11-24 | $11.40 | $54.74 | 0 | — | — |
| 2023-11-22 | $11.40 | $54.74 | 0 | — | — |
| 2023-11-21 | $11.40 | $54.74 | 1,500 | — | — |
| 2023-11-20 | $11.30 | $54.26 | 600 | — | — |
| 2023-11-17 | $11.19 | $53.74 | 0 | — | — |
| 2023-11-16 | $11.19 | $53.74 | 1,300 | — | — |
| 2023-11-15 | $11.56 | $55.51 | 100 | — | — |
| 2023-11-14 | $11.25 | $54.02 | 500 | — | — |
| 2023-11-13 | $11.56 | $55.51 | 400 | — | — |
| 2023-11-10 | $11.11 | $53.35 | 2,200 | — | — |
| 2023-11-09 | $11.40 | $54.74 | 1,100 | — | — |
| 2023-11-08 | $11.55 | $55.46 | 400 | — | — |
| 2023-11-07 | $11.28 | $54.17 | 1,800 | — | — |
| 2023-11-06 | $11.09 | $53.26 | 7,600 | — | — |
| 2023-11-03 | $10.24 | $49.17 | 600 | — | — |
| 2023-11-02 | $10.18 | $48.89 | 1,400 | — | — |
| 2023-11-01 | $9.79 | $47.01 | 3,600 | — | — |
| 2023-10-31 | $9.70 | $46.58 | 4,000 | — | — |
| 2023-10-30 | $10.01 | $48.07 | 2,800 | — | — |
| 2023-10-27 | $9.78 | $46.96 | 3,200 | — | — |
| 2023-10-26 | $10.14 | $48.69 | 13,400 | — | — |
| 2023-10-25 | $10.55 | $50.66 | 1,700 | — | — |
| 2023-10-24 | $10.48 | $50.33 | 300 | — | — |
| 2023-10-23 | $10.52 | $50.52 | 300 | — | — |
| 2023-10-20 | $10.30 | $49.46 | 3,100 | — | — |
| 2023-10-19 | $10.50 | $50.42 | 2,200 | — | — |
| 2023-10-18 | $10.65 | $50.22 | 1,800 | — | — |
| 2023-10-17 | $11.21 | $52.86 | 1,500 | — | — |
| 2023-10-16 | $10.90 | $51.39 | 1,600 | — | — |
| 2023-10-13 | $11.16 | $52.62 | 300 | — | — |
| 2023-10-12 | $11.27 | $53.14 | 5,200 | — | — |
| 2023-10-11 | $11.31 | $53.33 | 400 | — | — |
| 2023-10-10 | $11.18 | $52.72 | 400 | — | — |
| 2023-10-09 | $11.06 | $52.15 | 900 | — | — |
| 2023-10-06 | $10.90 | $51.39 | 100 | — | — |
| 2023-10-05 | $10.80 | $50.92 | 400 | — | — |
| 2023-10-04 | $11.56 | $54.51 | 0 | — | — |
| 2023-10-03 | $11.56 | $54.51 | 0 | — | — |
| 2023-10-02 | $11.56 | $54.51 | 0 | — | — |
| 2023-09-29 | $11.56 | $54.51 | 900 | — | — |
| 2023-09-28 | $11.12 | $52.43 | 900 | — | — |
| 2023-09-27 | $11.32 | $53.38 | 300 | — | — |
| 2023-09-26 | $11.00 | $51.87 | 2,500 | — | — |
| 2023-09-25 | $11.06 | $52.15 | 600 | — | — |
| 2023-09-22 | $11.63 | $54.84 | 400 | — | — |
| 2023-09-21 | $11.41 | $53.80 | 800 | — | — |
| 2023-09-20 | $11.86 | $55.92 | 300 | — | — |
| 2023-09-19 | $11.83 | $55.78 | 0 | — | — |
| 2023-09-18 | $11.83 | $55.78 | 0 | — | — |
| 2023-09-15 | $11.83 | $55.78 | 300 | — | — |
| 2023-09-14 | $12.18 | $57.43 | 0 | — | — |
| 2023-09-13 | $12.18 | $57.43 | 2,300 | — | — |
| 2023-09-12 | $11.83 | $55.78 | 3,900 | — | — |
| 2023-09-11 | $11.95 | $56.35 | 3,100 | — | — |
| 2023-09-08 | $11.61 | $54.74 | 1,300 | — | — |
| 2023-09-07 | $12.00 | $56.58 | 2,300 | — | — |
| 2023-09-06 | $12.12 | $57.15 | 2,700 | — | — |
| 2023-09-05 | $12.21 | $57.57 | 400 | — | — |
| 2023-09-01 | $12.17 | $57.38 | 3,500 | — | — |
| 2023-08-31 | $12.25 | $57.76 | 8,300 | — | — |
| 2023-08-30 | $12.19 | $57.48 | 200 | — | — |
| 2023-08-29 | $12.19 | $57.48 | 500 | — | — |
| 2023-08-28 | $12.09 | $57.01 | 900 | — | — |
| 2023-08-25 | $12.07 | $56.91 | 2,200 | — | — |
| 2023-08-24 | $11.96 | $56.39 | 7,700 | — | — |
| 2023-08-23 | $12.35 | $58.23 | 300 | — | — |
| 2023-08-22 | $12.30 | $58.00 | 1,900 | — | — |
| 2023-08-21 | $12.40 | $58.47 | 1,100 | — | — |
| 2023-08-18 | $12.75 | $60.12 | 0 | — | — |
| 2023-08-17 | $12.75 | $60.12 | 0 | — | — |
| 2023-08-16 | $12.75 | $59.16 | 300 | — | — |
| 2023-08-15 | $12.75 | $59.16 | 0 | — | — |
| 2023-08-14 | $12.75 | $59.16 | 1,000 | — | — |
| 2023-08-11 | $12.75 | $59.16 | 1,200 | — | — |
| 2023-08-10 | $12.85 | $59.62 | 2,800 | — | — |
| 2023-08-09 | $12.78 | $59.30 | 1,200 | — | — |
| 2023-08-08 | $12.49 | $57.95 | 1,700 | — | — |
| 2023-08-07 | $12.74 | $59.11 | 9,900 | — | — |
| 2023-08-04 | $12.42 | $57.62 | 1,800 | — | — |
| 2023-08-03 | $12.31 | $57.11 | 300 | — | — |
| 2023-08-02 | $12.25 | $56.84 | 1,700 | — | — |
| 2023-08-01 | $13.00 | $60.32 | 100 | — | — |
| 2023-07-31 | $13.19 | $61.20 | 0 | — | — |
| 2023-07-28 | $13.19 | $61.20 | 1,300 | — | — |
| 2023-07-27 | $12.90 | $59.85 | 0 | — | — |
| 2023-07-26 | $12.90 | $59.85 | 200 | — | — |
| 2023-07-25 | $13.01 | $60.36 | 1,500 | — | — |
| 2023-07-24 | $13.10 | $60.78 | 300 | — | — |
| 2023-07-21 | $13.30 | $61.71 | 17,800 | — | — |
| 2023-07-20 | $13.46 | $62.45 | 9,300 | — | — |
| 2023-07-19 | $12.69 | $58.88 | 1,300 | — | — |
| 2023-07-18 | $12.74 | $59.11 | 4,200 | — | — |
| 2023-07-17 | $12.06 | $55.95 | 7,900 | — | — |
| 2023-07-14 | $12.65 | $58.69 | 400 | — | — |
| 2023-07-13 | $12.74 | $59.11 | 0 | — | — |
| 2023-07-12 | $12.74 | $59.11 | 600 | — | — |
| 2023-07-11 | $12.71 | $58.97 | 800 | — | — |
| 2023-07-10 | $12.61 | $58.51 | 2,800 | — | — |
| 2023-07-07 | $12.69 | $58.88 | 1,600 | — | — |
| 2023-07-06 | $12.66 | $58.74 | 0 | — | — |
| 2023-07-05 | $12.66 | $58.74 | 300 | — | — |
| 2023-07-03 | $12.31 | $57.11 | 8,800 | — | — |
| 2023-06-30 | $12.30 | $57.07 | 400 | — | — |
| 2023-06-29 | $12.30 | $57.07 | 1,200 | — | — |
| 2023-06-28 | $12.10 | $56.14 | 700 | — | — |
| 2023-06-27 | $12.70 | $58.92 | 0 | — | — |
| 2023-06-26 | $12.70 | $58.92 | 600 | — | — |
| 2023-06-23 | $12.17 | $56.46 | 0 | — | — |
| 2023-06-22 | $12.17 | $56.46 | 1,100 | — | — |
| 2023-06-21 | $11.98 | $55.58 | 900 | — | — |
| 2023-06-20 | $12.06 | $55.95 | 2,300 | — | — |
| 2023-06-16 | $12.02 | $55.77 | 1,600 | — | — |
| 2023-06-15 | $12.08 | $56.05 | 3,000 | — | — |
| 2023-06-14 | $12.53 | $58.14 | 500 | — | — |
| 2023-06-13 | $12.51 | $58.04 | 1,700 | — | — |
| 2023-06-12 | $12.57 | $58.32 | 1,700 | — | — |
| 2023-06-09 | $12.58 | $58.37 | 400 | — | — |
| 2023-06-08 | $13.00 | $60.32 | 500 | — | — |
| 2023-06-07 | $12.86 | $59.67 | 2,200 | — | — |
| 2023-06-06 | $12.76 | $59.20 | 2,200 | — | — |
| 2023-06-05 | $12.50 | $58.00 | 2,900 | — | — |
| 2023-06-02 | $12.43 | $57.67 | 0 | — | — |
| 2023-06-01 | $12.43 | $57.67 | 300 | — | — |
| 2023-05-31 | $12.43 | $57.67 | 0 | — | — |
| 2023-05-30 | $12.43 | $57.67 | 4,800 | — | — |
| 2023-05-26 | $12.40 | $57.53 | 600 | — | — |
| 2023-05-25 | $12.40 | $57.53 | 1,300 | — | — |
| 2023-05-24 | $12.38 | $57.44 | 600 | — | — |
| 2023-05-23 | $12.37 | $57.39 | 0 | — | — |
| 2023-05-22 | $12.37 | $57.39 | 500 | — | — |
| 2023-05-19 | $12.51 | $58.04 | 0 | — | — |
| 2023-05-18 | $12.51 | $58.04 | 0 | — | — |
| 2023-05-17 | $12.51 | $56.32 | 700 | — | — |
| 2023-05-16 | $12.63 | $56.86 | 0 | — | — |
| 2023-05-15 | $12.63 | $56.86 | 500 | — | — |
| 2023-05-12 | $12.83 | $57.76 | 800 | — | — |
| 2023-05-11 | $12.79 | $57.58 | 5,200 | — | — |
| 2023-05-10 | $12.85 | $57.85 | 900 | — | — |
| 2023-05-09 | $13.00 | $58.53 | 300 | — | — |
| 2023-05-08 | $13.00 | $58.53 | 6,400 | — | — |
| 2023-05-05 | $12.76 | $57.45 | 5,000 | — | — |
| 2023-05-04 | $12.15 | $54.70 | 500 | — | — |
| 2023-05-03 | $12.55 | $56.50 | 200 | — | — |
| 2023-05-02 | $12.56 | $56.55 | 2,300 | — | — |
| 2023-05-01 | $13.17 | $58.31 | 900 | — | — |
| 2023-04-28 | $12.72 | $56.32 | 4,400 | — | — |
| 2023-04-27 | $12.60 | $55.79 | 900 | — | — |
| 2023-04-26 | $12.36 | $54.72 | 200 | — | — |
| 2023-04-25 | $12.40 | $54.90 | 300 | — | — |
| 2023-04-24 | $12.53 | $55.48 | 700 | — | — |
| 2023-04-21 | $12.52 | $55.43 | 900 | — | — |
| 2023-04-20 | $12.35 | $54.68 | 4,400 | — | — |
| 2023-04-19 | $12.05 | $53.35 | 8,100 | — | — |
| 2023-04-18 | $12.40 | $54.90 | 1,100 | — | — |
| 2023-04-17 | $12.40 | $54.90 | 4,200 | — | — |
| 2023-04-14 | $12.30 | $54.46 | 3,900 | — | — |
| 2023-04-13 | $12.40 | $54.90 | 200 | — | — |
| 2023-04-12 | $12.34 | $54.64 | 300 | — | — |
| 2023-04-11 | $12.14 | $53.75 | 3,500 | — | — |
| 2023-04-10 | $12.25 | $54.24 | 2,300 | — | — |
| 2023-04-06 | $12.40 | $54.90 | 300 | — | — |
| 2023-04-05 | $12.36 | $54.72 | 600 | — | — |
| 2023-04-04 | $12.13 | $53.71 | 900 | — | — |
| 2023-04-03 | $12.20 | $54.02 | 2,700 | — | — |
| 2023-03-31 | $12.13 | $53.71 | 4,400 | — | — |
| 2023-03-30 | $12.50 | $55.34 | 1,000 | — | — |
| 2023-03-29 | $12.50 | $55.34 | 1,800 | — | — |
| 2023-03-28 | $12.50 | $55.34 | 1,100 | — | — |
| 2023-03-27 | $12.50 | $55.34 | 400 | — | — |
| 2023-03-24 | $12.33 | $54.59 | 4,000 | — | — |
| 2023-03-23 | $12.35 | $54.68 | 1,000 | — | — |
| 2023-03-22 | $12.17 | $53.88 | 4,000 | — | — |
| 2023-03-21 | $12.00 | $53.13 | 3,200 | — | — |
| 2023-03-20 | $11.94 | $52.87 | 2,200 | — | — |
| 2023-03-17 | $11.81 | $52.29 | 800 | — | — |
| 2023-03-16 | $11.70 | $51.80 | 400 | — | — |
| 2023-03-15 | $11.50 | $50.92 | 5,200 | — | — |
| 2023-03-14 | $12.42 | $54.99 | 1,000 | — | — |
| 2023-03-13 | $12.51 | $55.39 | 1,600 | — | — |
| 2023-03-10 | $12.85 | $56.89 | 4,200 | — | — |
| 2023-03-09 | $12.55 | $55.57 | 500 | — | — |
| 2023-03-08 | $12.45 | $55.12 | 0 | — | — |
| 2023-03-07 | $12.45 | $55.12 | 2,100 | — | — |
| 2023-03-06 | $12.40 | $54.90 | 0 | — | — |
| 2023-03-03 | $12.40 | $54.90 | 500 | — | — |
| 2023-03-02 | $12.02 | $53.22 | 400 | — | — |
| 2023-03-01 | $12.47 | $55.21 | 6,700 | — | — |
| 2023-02-28 | $12.18 | $53.93 | 700 | — | — |
| 2023-02-27 | $11.95 | $52.91 | 4,300 | — | — |
| 2023-02-24 | $12.25 | $54.24 | 4,500 | — | — |
| 2023-02-23 | $12.25 | $54.24 | 3,500 | — | — |
| 2023-02-22 | $12.12 | $53.66 | 800 | — | — |
| 2023-02-21 | $12.10 | $53.57 | 1,500 | — | — |
| 2023-02-17 | $12.56 | $55.61 | 600 | — | — |
| 2023-02-16 | $12.55 | $55.57 | 4,700 | — | — |
| 2023-02-15 | $12.47 | $55.21 | 1,500 | — | — |
| 2023-02-14 | $12.80 | $56.67 | 3,600 | — | — |
| 2023-02-13 | $12.64 | $55.96 | 4,700 | — | — |
| 2023-02-10 | $13.21 | $58.49 | 7,500 | — | — |
| 2023-02-09 | $13.32 | $58.98 | 1,900 | — | — |
| 2023-02-08 | $12.99 | $57.51 | 500 | — | — |
| 2023-02-07 | $12.50 | $55.34 | 3,500 | — | — |
| 2023-02-06 | $12.55 | $55.57 | 7,700 | — | — |
| 2023-02-03 | $12.43 | $55.03 | 2,200 | — | — |
| 2023-02-02 | $13.10 | $58.00 | 7,400 | — | — |
| 2023-02-01 | $12.65 | $56.01 | 7,700 | — | — |
| 2023-01-31 | $12.33 | $54.59 | 1,900 | — | — |
| 2023-01-30 | $11.60 | $51.36 | 2,200 | — | — |
| 2023-01-27 | $11.60 | $51.36 | 5,300 | — | — |
| 2023-01-26 | $11.60 | $51.36 | 500 | — | — |
| 2023-01-25 | $11.63 | $51.49 | 200 | — | — |
| 2023-01-24 | $11.63 | $51.49 | 900 | — | — |
| 2023-01-23 | $11.34 | $50.21 | 2,400 | — | — |
| 2023-01-20 | $11.48 | $50.83 | 0 | — | — |
| 2023-01-19 | $11.48 | $50.83 | 3,400 | — | — |
| 2023-01-18 | $11.84 | $51.44 | 1,600 | — | — |
| 2023-01-17 | $11.72 | $50.92 | 1,200 | — | — |
| 2023-01-13 | $11.17 | $48.53 | 600 | — | — |
| 2023-01-12 | $11.14 | $48.40 | 2,400 | — | — |
| 2023-01-11 | $11.00 | $47.79 | 1,700 | — | — |
| 2023-01-10 | $10.95 | $47.57 | 1,300 | — | — |
| 2023-01-09 | $10.61 | $46.10 | 1,400 | — | — |
| 2023-01-06 | $10.10 | $43.88 | 8,500 | — | — |
| 2023-01-05 | $10.50 | $45.62 | 300 | — | — |
| 2023-01-04 | $10.81 | $46.96 | 0 | — | — |
| 2023-01-03 | $10.81 | $46.96 | 1,200 | — | — |