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
- 1980-03-17 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 | $13.90 | $61.39 | 179,555 | — | — |
| 2023-12-28 | $14.04 | $61.99 | 117,281 | — | — |
| 2023-12-27 | $14.13 | $62.38 | 116,028 | — | — |
| 2023-12-26 | $14.03 | $61.96 | 126,929 | — | — |
| 2023-12-22 | $13.55 | $59.84 | 151,488 | — | — |
| 2023-12-21 | $13.41 | $59.21 | 181,059 | — | — |
| 2023-12-20 | $13.21 | $58.33 | 279,670 | — | — |
| 2023-12-19 | $13.28 | $58.64 | 185,569 | — | — |
| 2023-12-18 | $12.88 | $56.88 | 199,352 | — | — |
| 2023-12-15 | $12.59 | $55.58 | 1,307,881 | — | — |
| 2023-12-14 | $12.85 | $56.74 | 241,077 | — | — |
| 2023-12-13 | $12.82 | $56.60 | 287,188 | — | — |
| 2023-12-12 | $12.47 | $55.08 | 191,083 | — | — |
| 2023-12-11 | $12.43 | $54.87 | 209,627 | — | — |
| 2023-12-08 | $12.09 | $53.39 | 130,563 | — | — |
| 2023-12-07 | $12.09 | $53.39 | 152,615 | — | — |
| 2023-12-06 | $12.09 | $53.39 | 133,946 | — | — |
| 2023-12-05 | $12.55 | $55.44 | 110,264 | — | — |
| 2023-12-04 | $12.57 | $55.51 | 204,615 | — | — |
| 2023-12-01 | $12.23 | $54.03 | 269,646 | — | — |
| 2023-11-30 | $11.85 | $52.33 | 163,767 | — | — |
| 2023-11-29 | $11.89 | $52.51 | 117,907 | — | — |
| 2023-11-28 | $12.18 | $53.78 | 126,428 | — | — |
| 2023-11-27 | $12.59 | $55.58 | 136,452 | — | — |
| 2023-11-24 | $12.35 | $54.52 | 76,558 | — | — |
| 2023-11-22 | $12.28 | $54.24 | 98,361 | — | — |
| 2023-11-21 | $12.37 | $54.62 | 135,324 | — | — |
| 2023-11-20 | $12.37 | $54.62 | 120,413 | — | — |
| 2023-11-17 | $12.41 | $54.80 | 134,322 | — | — |
| 2023-11-16 | $12.39 | $54.70 | 130,563 | — | — |
| 2023-11-15 | $12.43 | $54.87 | 156,500 | — | — |
| 2023-11-14 | $12.34 | $54.48 | 156,249 | — | — |
| 2023-11-13 | $11.80 | $52.12 | 150,235 | — | — |
| 2023-11-10 | $11.75 | $51.88 | 201,608 | — | — |
| 2023-11-09 | $11.44 | $50.50 | 291,824 | — | — |
| 2023-11-08 | $13.21 | $58.33 | 101,869 | — | — |
| 2023-11-07 | $12.91 | $56.99 | 75,807 | — | — |
| 2023-11-06 | $12.75 | $56.28 | 70,920 | — | — |
| 2023-11-03 | $12.81 | $56.56 | 106,004 | — | — |
| 2023-11-02 | $12.64 | $55.82 | 114,900 | — | — |
| 2023-11-01 | $12.19 | $53.81 | 97,859 | — | — |
| 2023-10-31 | $12.23 | $54.03 | 99,989 | — | — |
| 2023-10-30 | $12.03 | $53.11 | 130,563 | — | — |
| 2023-10-27 | $11.81 | $52.16 | 92,346 | — | — |
| 2023-10-26 | $11.94 | $52.72 | 87,084 | — | — |
| 2023-10-25 | $11.96 | $52.79 | 80,443 | — | — |
| 2023-10-24 | $12.03 | $53.11 | 89,339 | — | — |
| 2023-10-23 | $12.33 | $54.45 | 137,078 | — | — |
| 2023-10-20 | $12.07 | $53.29 | 105,377 | — | — |
| 2023-10-19 | $12.27 | $54.17 | 79,566 | — | — |
| 2023-10-18 | $12.38 | $54.66 | 105,127 | — | — |
| 2023-10-17 | $12.43 | $54.87 | 126,052 | — | — |
| 2023-10-16 | $12.27 | $54.20 | 92,471 | — | — |
| 2023-10-13 | $12.19 | $53.81 | 145,724 | — | — |
| 2023-10-12 | $12.63 | $55.79 | 96,982 | — | — |
| 2023-10-11 | $13.02 | $57.48 | 66,534 | — | — |
| 2023-10-10 | $13.08 | $57.76 | 140,587 | — | — |
| 2023-10-09 | $12.95 | $57.20 | 61,773 | — | — |
| 2023-10-06 | $12.85 | $56.74 | 84,828 | — | — |
| 2023-10-05 | $12.70 | $56.07 | 96,857 | — | — |
| 2023-10-04 | $12.68 | $56.00 | 92,471 | — | — |
| 2023-10-03 | $12.53 | $55.33 | 88,462 | — | — |
| 2023-10-02 | $12.71 | $56.11 | 120,163 | — | — |
| 2023-09-29 | $12.66 | $55.89 | 376,025 | — | — |
| 2023-09-28 | $12.82 | $56.60 | 127,681 | — | — |
| 2023-09-27 | $12.66 | $55.89 | 155,748 | — | — |
| 2023-09-26 | $12.35 | $54.55 | 105,753 | — | — |
| 2023-09-25 | $12.52 | $55.29 | 146,350 | — | — |
| 2023-09-22 | $12.45 | $54.98 | 129,310 | — | — |
| 2023-09-21 | $12.91 | $57.02 | 147,228 | — | — |
| 2023-09-20 | $13.12 | $57.94 | 74,052 | — | — |
| 2023-09-19 | $13.35 | $58.96 | 93,599 | — | — |
| 2023-09-18 | $13.30 | $58.71 | 85,455 | — | — |
| 2023-09-15 | $13.22 | $58.40 | 212,133 | — | — |
| 2023-09-14 | $13.24 | $58.47 | 102,871 | — | — |
| 2023-09-13 | $13.17 | $58.15 | 157,878 | — | — |
| 2023-09-12 | $13.19 | $58.25 | 131,440 | — | — |
| 2023-09-11 | $13.42 | $59.28 | 149,232 | — | — |
| 2023-09-08 | $13.33 | $58.85 | 99,614 | — | — |
| 2023-09-07 | $13.53 | $59.73 | 123,295 | — | — |
| 2023-09-06 | $13.71 | $60.55 | 143,343 | — | — |
| 2023-09-05 | $13.39 | $59.14 | 81,946 | — | — |
| 2023-09-01 | $14.05 | $62.03 | 80,192 | — | — |
| 2023-08-31 | $13.99 | $61.78 | 121,040 | — | — |
| 2023-08-30 | $14.21 | $62.73 | 92,096 | — | — |
| 2023-08-29 | $14.07 | $62.13 | 100,616 | — | — |
| 2023-08-28 | $13.74 | $60.65 | 82,823 | — | — |
| 2023-08-25 | $13.53 | $59.73 | 174,292 | — | — |
| 2023-08-24 | $13.30 | $58.75 | 173,165 | — | — |
| 2023-08-23 | $13.58 | $59.98 | 132,693 | — | — |
| 2023-08-22 | $13.70 | $60.51 | 120,915 | — | — |
| 2023-08-21 | $13.56 | $59.88 | 98,862 | — | — |
| 2023-08-18 | $13.44 | $59.35 | 97,233 | — | — |
| 2023-08-17 | $13.42 | $59.24 | 111,141 | — | — |
| 2023-08-16 | $13.43 | $59.31 | 140,211 | — | — |
| 2023-08-15 | $13.28 | $58.64 | 245,839 | — | — |
| 2023-08-14 | $13.65 | $60.26 | 138,958 | — | — |
| 2023-08-11 | $13.54 | $59.77 | 138,331 | — | — |
| 2023-08-10 | $13.64 | $60.23 | 168,278 | — | — |
| 2023-08-09 | $13.74 | $60.69 | 299,467 | — | — |
| 2023-08-08 | $14.45 | $63.82 | 184,943 | — | — |
| 2023-08-07 | $13.90 | $61.39 | 300,219 | — | — |
| 2023-08-04 | $13.58 | $59.98 | 648,302 | — | — |
| 2023-08-03 | $16.86 | $74.47 | 154,119 | — | — |
| 2023-08-02 | $16.81 | $74.22 | 231,304 | — | — |
| 2023-08-01 | $17.18 | $75.88 | 122,543 | — | — |
| 2023-07-31 | $16.74 | $73.94 | 127,931 | — | — |
| 2023-07-28 | $16.15 | $71.33 | 101,117 | — | — |
| 2023-07-27 | $16.23 | $71.68 | 144,722 | — | — |
| 2023-07-26 | $16.65 | $73.51 | 115,652 | — | — |
| 2023-07-25 | $16.40 | $72.42 | 124,548 | — | — |
| 2023-07-24 | $16.75 | $73.97 | 140,211 | — | — |
| 2023-07-21 | $17.17 | $75.84 | 222,533 | — | — |
| 2023-07-20 | $17.32 | $76.47 | 129,310 | — | — |
| 2023-07-19 | $17.41 | $76.86 | 210,253 | — | — |
| 2023-07-18 | $17.57 | $77.57 | 470,752 | — | — |
| 2023-07-17 | $14.80 | $65.37 | 88,337 | — | — |
| 2023-07-14 | $14.60 | $64.46 | 83,450 | — | — |
| 2023-07-13 | $14.92 | $65.87 | 102,120 | — | — |
| 2023-07-12 | $14.89 | $65.76 | 148,731 | — | — |
| 2023-07-11 | $15.20 | $67.14 | 103,874 | — | — |
| 2023-07-10 | $15.08 | $66.57 | 96,230 | — | — |
| 2023-07-07 | $15.00 | $66.22 | 124,172 | — | — |
| 2023-07-06 | $15.00 | $66.22 | 237,819 | — | — |
| 2023-07-05 | $15.56 | $68.72 | 181,059 | — | — |
| 2023-07-03 | $15.93 | $70.34 | 91,594 | — | — |
| 2023-06-30 | $15.85 | $69.99 | 458,222 | — | — |
| 2023-06-29 | $16.09 | $71.05 | 234,812 | — | — |
| 2023-06-28 | $16.02 | $70.73 | 535,783 | — | — |
| 2023-06-27 | $15.51 | $68.47 | 237,569 | — | — |
| 2023-06-26 | $15.30 | $67.56 | 261,877 | — | — |
| 2023-06-23 | $14.72 | $64.99 | 444,940 | — | — |
| 2023-06-22 | $15.24 | $67.28 | 191,834 | — | — |
| 2023-06-21 | $15.65 | $69.11 | 769,091 | — | — |
| 2023-06-20 | $14.59 | $64.42 | 114,274 | — | — |
| 2023-06-16 | $14.27 | $63.01 | 303,226 | — | — |
| 2023-06-15 | $14.29 | $63.08 | 98,110 | — | — |
| 2023-06-14 | $14.21 | $62.77 | 104,626 | — | — |
| 2023-06-13 | $14.49 | $64.00 | 165,271 | — | — |
| 2023-06-12 | $14.40 | $63.58 | 178,427 | — | — |
| 2023-06-09 | $13.92 | $61.46 | 158,129 | — | — |
| 2023-06-08 | $13.99 | $61.78 | 94,852 | — | — |
| 2023-06-07 | $14.26 | $62.98 | 215,015 | — | — |
| 2023-06-06 | $13.84 | $61.11 | 229,926 | — | — |
| 2023-06-05 | $13.35 | $58.96 | 134,823 | — | — |
| 2023-06-02 | $13.52 | $59.70 | 121,541 | — | — |
| 2023-06-01 | $12.75 | $56.28 | 96,606 | — | — |
| 2023-05-31 | $12.69 | $56.03 | 655,820 | — | — |
| 2023-05-30 | $12.85 | $56.74 | 96,606 | — | — |
| 2023-05-26 | $13.06 | $57.66 | 123,671 | — | — |
| 2023-05-25 | $13.18 | $58.22 | 130,312 | — | — |
| 2023-05-24 | $13.26 | $58.54 | 127,681 | — | — |
| 2023-05-23 | $13.58 | $59.98 | 151,864 | — | — |
| 2023-05-22 | $13.81 | $61.00 | 173,415 | — | — |
| 2023-05-19 | $13.64 | $60.23 | 130,688 | — | — |
| 2023-05-18 | $13.74 | $60.69 | 151,237 | — | — |
| 2023-05-17 | $13.45 | $59.38 | 230,928 | — | — |
| 2023-05-16 | $12.85 | $56.74 | 147,603 | — | — |
| 2023-05-15 | $12.98 | $57.30 | 202,735 | — | — |
| 2023-05-12 | $12.43 | $54.91 | 287,689 | — | — |
| 2023-05-11 | $12.45 | $54.98 | 169,656 | — | — |
| 2023-05-10 | $12.66 | $55.89 | 262,378 | — | — |
| 2023-05-09 | $12.05 | $53.22 | 203,988 | — | — |
| 2023-05-08 | $11.81 | $52.16 | 89,339 | — | — |
| 2023-05-05 | $12.11 | $53.46 | 135,951 | — | — |
| 2023-05-04 | $11.58 | $51.14 | 149,734 | — | — |
| 2023-05-03 | $11.99 | $52.93 | 243,583 | — | — |
| 2023-05-02 | $11.81 | $52.16 | 118,283 | — | — |
| 2023-05-01 | $11.94 | $52.72 | 156,750 | — | — |
| 2023-04-28 | $11.76 | $51.95 | 128,934 | — | — |
| 2023-04-27 | $11.75 | $51.88 | 126,678 | — | — |
| 2023-04-26 | $11.64 | $51.38 | 156,625 | — | — |
| 2023-04-25 | $12.00 | $53.00 | 189,704 | — | — |
| 2023-04-24 | $12.52 | $55.29 | 134,447 | — | — |
| 2023-04-21 | $12.74 | $56.25 | 212,258 | — | — |
| 2023-04-20 | $12.87 | $56.81 | 168,027 | — | — |
| 2023-04-19 | $12.69 | $56.03 | 190,456 | — | — |
| 2023-04-18 | $12.77 | $56.39 | 203,863 | — | — |
| 2023-04-17 | $12.58 | $55.54 | 146,977 | — | — |
| 2023-04-14 | $12.15 | $53.64 | 249,723 | — | — |
| 2023-04-13 | $12.44 | $54.94 | 166,148 | — | — |
| 2023-04-12 | $12.35 | $54.52 | 273,781 | — | — |
| 2023-04-11 | $11.91 | $52.58 | 313,375 | — | — |
| 2023-04-10 | $11.72 | $51.77 | 273,655 | — | — |
| 2023-04-06 | $10.99 | $48.53 | 245,713 | — | — |
| 2023-04-05 | $10.48 | $46.27 | 609,960 | — | — |
| 2023-04-04 | $10.73 | $47.40 | 230,928 | — | — |
| 2023-04-03 | $10.87 | $48.00 | 138,457 | — | — |
| 2023-03-31 | $10.66 | $47.08 | 125,049 | — | — |
| 2023-03-30 | $10.58 | $46.73 | 77,310 | — | — |
| 2023-03-29 | $10.66 | $47.08 | 78,939 | — | — |
| 2023-03-28 | $10.65 | $47.05 | 120,288 | — | — |
| 2023-03-27 | $10.42 | $46.03 | 132,192 | — | — |
| 2023-03-24 | $10.13 | $44.72 | 114,274 | — | — |
| 2023-03-23 | $10.05 | $44.37 | 86,708 | — | — |
| 2023-03-22 | $10.16 | $44.86 | 125,551 | — | — |
| 2023-03-21 | $10.49 | $46.34 | 105,377 | — | — |
| 2023-03-20 | $10.07 | $44.48 | 170,408 | — | — |
| 2023-03-17 | $9.90 | $43.70 | 771,472 | — | — |
| 2023-03-16 | $10.21 | $45.07 | 164,519 | — | — |
| 2023-03-15 | $10.08 | $44.51 | 298,089 | — | — |
| 2023-03-14 | $10.46 | $46.20 | 257,867 | — | — |
| 2023-03-13 | $10.23 | $45.18 | 251,352 | — | — |
| 2023-03-10 | $10.49 | $46.31 | 228,046 | — | — |
| 2023-03-09 | $10.78 | $47.61 | 209,000 | — | — |
| 2023-03-08 | $11.16 | $49.27 | 134,322 | — | — |
| 2023-03-07 | $11.55 | $50.99 | 204,740 | — | — |
| 2023-03-06 | $11.27 | $49.76 | 303,477 | — | — |
| 2023-03-03 | $11.74 | $51.84 | 563,349 | — | — |
| 2023-03-02 | $12.54 | $55.36 | 331,669 | — | — |
| 2023-03-01 | $12.13 | $53.57 | 172,288 | — | — |
| 2023-02-28 | $12.16 | $53.71 | 312,624 | — | — |
| 2023-02-27 | $11.80 | $52.12 | 132,317 | — | — |
| 2023-02-24 | $11.64 | $51.42 | 213,511 | — | — |
| 2023-02-23 | $12.00 | $53.00 | 178,302 | — | — |
| 2023-02-22 | $11.80 | $52.12 | 172,162 | — | — |
| 2023-02-21 | $11.58 | $51.14 | 143,970 | — | — |
| 2023-02-17 | $11.64 | $51.42 | 141,589 | — | — |
| 2023-02-16 | $11.82 | $52.19 | 217,145 | — | — |
| 2023-02-15 | $12.15 | $53.64 | 172,789 | — | — |
| 2023-02-14 | $11.95 | $52.76 | 256,239 | — | — |
| 2023-02-13 | $11.52 | $50.89 | 195,468 | — | — |
| 2023-02-10 | $11.13 | $49.13 | 284,807 | — | — |
| 2023-02-09 | $11.02 | $48.67 | 218,899 | — | — |
| 2023-02-08 | $11.40 | $50.33 | 121,917 | — | — |
| 2023-02-07 | $11.65 | $51.45 | 230,051 | — | — |
| 2023-02-06 | $11.56 | $51.07 | 172,162 | — | — |
| 2023-02-03 | $11.70 | $51.66 | 217,020 | — | — |
| 2023-02-02 | $11.92 | $52.65 | 248,971 | — | — |
| 2023-02-01 | $11.80 | $52.12 | 254,735 | — | — |
| 2023-01-31 | $11.85 | $52.33 | 210,504 | — | — |
| 2023-01-30 | $11.72 | $51.74 | 201,733 | — | — |
| 2023-01-27 | $11.80 | $52.09 | 207,497 | — | — |
| 2023-01-26 | $11.54 | $50.96 | 337,308 | — | — |
| 2023-01-25 | $11.90 | $52.55 | 348,835 | — | — |
| 2023-01-24 | $11.86 | $52.37 | 436,671 | — | — |
| 2023-01-23 | $11.65 | $51.45 | 1,162,909 | — | — |
| 2023-01-20 | $11.70 | $51.66 | 4,683,589 | — | — |
| 2023-01-19 | $8.25 | $36.44 | 104,124 | — | — |
| 2023-01-18 | $8.38 | $37.00 | 370,011 | — | — |
| 2023-01-17 | $8.50 | $37.53 | 159,382 | — | — |
| 2023-01-13 | $8.77 | $38.73 | 133,194 | — | — |
| 2023-01-12 | $8.75 | $38.66 | 247,718 | — | — |
| 2023-01-11 | $8.57 | $37.85 | 117,406 | — | — |
| 2023-01-10 | $8.21 | $36.26 | 186,321 | — | — |
| 2023-01-09 | $8.12 | $35.88 | 116,028 | — | — |
| 2023-01-06 | $8.48 | $37.46 | 180,307 | — | — |
| 2023-01-05 | $8.24 | $36.40 | 72,173 | — | — |
| 2023-01-04 | $8.20 | $36.23 | 205,868 | — | — |
| 2023-01-03 | $8.09 | $35.74 | 235,940 | — | — |