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
- 1987-03-03 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 | $10.97 | $13.38 | 134,400 | — | — |
| 2023-12-28 | $11.14 | $13.59 | 153,600 | — | — |
| 2023-12-27 | $11.19 | $13.61 | 232,300 | — | — |
| 2023-12-26 | $11.25 | $13.68 | 214,400 | — | — |
| 2023-12-22 | $11.21 | $13.64 | 148,900 | — | — |
| 2023-12-21 | $11.17 | $13.59 | 231,200 | — | — |
| 2023-12-20 | $11.04 | $13.43 | 293,700 | — | — |
| 2023-12-19 | $11.12 | $13.53 | 182,900 | — | — |
| 2023-12-18 | $10.75 | $13.08 | 258,700 | — | — |
| 2023-12-15 | $10.99 | $13.37 | 536,200 | — | — |
| 2023-12-14 | $10.79 | $13.13 | 423,400 | — | — |
| 2023-12-13 | $10.75 | $13.08 | 567,600 | — | — |
| 2023-12-12 | $10.10 | $12.29 | 912,600 | — | — |
| 2023-12-11 | $10.06 | $12.24 | 211,900 | — | — |
| 2023-12-08 | $10.10 | $12.29 | 200,900 | — | — |
| 2023-12-07 | $10.13 | $12.32 | 181,200 | — | — |
| 2023-12-06 | $9.93 | $12.08 | 221,700 | — | — |
| 2023-12-05 | $9.87 | $12.01 | 203,500 | — | — |
| 2023-12-04 | $10.03 | $12.20 | 163,500 | — | — |
| 2023-12-01 | $9.99 | $12.15 | 330,100 | — | — |
| 2023-11-30 | $9.38 | $11.41 | 936,000 | — | — |
| 2023-11-29 | $9.34 | $11.36 | 141,200 | — | — |
| 2023-11-28 | $9.26 | $11.26 | 227,900 | — | — |
| 2023-11-27 | $9.13 | $11.11 | 264,300 | — | — |
| 2023-11-24 | $9.42 | $11.46 | 83,200 | — | — |
| 2023-11-22 | $9.20 | $11.19 | 237,000 | — | — |
| 2023-11-21 | $9.40 | $11.43 | 322,600 | — | — |
| 2023-11-20 | $9.22 | $11.22 | 208,900 | — | — |
| 2023-11-17 | $9.17 | $11.15 | 213,100 | — | — |
| 2023-11-16 | $9.22 | $11.22 | 223,700 | — | — |
| 2023-11-15 | $9.57 | $11.64 | 312,600 | — | — |
| 2023-11-14 | $9.17 | $11.15 | 428,700 | — | — |
| 2023-11-13 | $8.43 | $10.25 | 651,700 | — | — |
| 2023-11-10 | $8.99 | $10.94 | 398,400 | — | — |
| 2023-11-09 | $9.72 | $11.82 | 844,500 | — | — |
| 2023-11-08 | $9.50 | $11.56 | 983,400 | — | — |
| 2023-11-07 | $9.61 | $11.69 | 224,200 | — | — |
| 2023-11-06 | $9.76 | $11.87 | 221,600 | — | — |
| 2023-11-03 | $9.84 | $11.97 | 402,400 | — | — |
| 2023-11-02 | $9.67 | $11.76 | 496,500 | — | — |
| 2023-11-01 | $9.54 | $11.60 | 283,400 | — | — |
| 2023-10-31 | $9.36 | $11.39 | 354,100 | — | — |
| 2023-10-30 | $9.33 | $11.35 | 367,500 | — | — |
| 2023-10-27 | $9.32 | $11.34 | 402,600 | — | — |
| 2023-10-26 | $8.98 | $10.92 | 564,800 | — | — |
| 2023-10-25 | $8.91 | $10.84 | 591,900 | — | — |
| 2023-10-24 | $8.95 | $10.89 | 543,600 | — | — |
| 2023-10-23 | $9.59 | $11.67 | 391,200 | — | — |
| 2023-10-20 | $10.09 | $12.27 | 244,100 | — | — |
| 2023-10-19 | $10.21 | $12.42 | 226,400 | — | — |
| 2023-10-18 | $10.26 | $12.48 | 247,800 | — | — |
| 2023-10-17 | $10.49 | $12.76 | 284,300 | — | — |
| 2023-10-16 | $10.16 | $12.36 | 430,600 | — | — |
| 2023-10-13 | $10.15 | $12.35 | 262,700 | — | — |
| 2023-10-12 | $10.16 | $12.36 | 598,800 | — | — |
| 2023-10-11 | $10.43 | $12.69 | 235,400 | — | — |
| 2023-10-10 | $10.64 | $12.94 | 291,300 | — | — |
| 2023-10-09 | $10.20 | $12.41 | 356,200 | — | — |
| 2023-10-06 | $10.04 | $12.21 | 298,800 | — | — |
| 2023-10-05 | $10.23 | $12.44 | 486,700 | — | — |
| 2023-10-04 | $10.20 | $12.41 | 732,900 | — | — |
| 2023-10-03 | $10.24 | $12.46 | 533,800 | — | — |
| 2023-10-02 | $10.81 | $13.15 | 6,162,400 | — | — |
| 2023-09-29 | $10.93 | $13.30 | 1,534,800 | — | — |
| 2023-09-28 | $10.87 | $13.22 | 649,400 | — | — |
| 2023-09-27 | $10.89 | $13.25 | 392,300 | — | — |
| 2023-09-26 | $11.26 | $13.70 | 707,400 | — | — |
| 2023-09-25 | $11.72 | $14.26 | 409,100 | — | — |
| 2023-09-22 | $11.59 | $14.10 | 222,500 | — | — |
| 2023-09-21 | $11.80 | $14.35 | 178,600 | — | — |
| 2023-09-20 | $11.90 | $14.44 | 108,800 | — | — |
| 2023-09-19 | $12.19 | $14.79 | 212,100 | — | — |
| 2023-09-18 | $12.34 | $14.97 | 185,800 | — | — |
| 2023-09-15 | $12.41 | $15.06 | 816,400 | — | — |
| 2023-09-14 | $12.83 | $15.57 | 388,300 | — | — |
| 2023-09-13 | $12.72 | $15.43 | 157,300 | — | — |
| 2023-09-12 | $12.99 | $15.76 | 155,300 | — | — |
| 2023-09-11 | $13.20 | $16.02 | 161,100 | — | — |
| 2023-09-08 | $13.18 | $15.99 | 193,800 | — | — |
| 2023-09-07 | $12.97 | $15.74 | 307,700 | — | — |
| 2023-09-06 | $13.23 | $16.05 | 156,600 | — | — |
| 2023-09-05 | $13.50 | $16.38 | 246,800 | — | — |
| 2023-09-01 | $13.76 | $16.70 | 154,500 | — | — |
| 2023-08-31 | $13.82 | $16.77 | 196,500 | — | — |
| 2023-08-30 | $13.76 | $16.70 | 190,900 | — | — |
| 2023-08-29 | $13.94 | $16.91 | 159,500 | — | — |
| 2023-08-28 | $14.53 | $17.63 | 193,700 | — | — |
| 2023-08-25 | $14.83 | $17.99 | 182,500 | — | — |
| 2023-08-24 | $15.05 | $18.26 | 163,300 | — | — |
| 2023-08-23 | $14.88 | $18.05 | 141,700 | — | — |
| 2023-08-22 | $15.02 | $18.22 | 133,500 | — | — |
| 2023-08-21 | $15.22 | $18.47 | 182,300 | — | — |
| 2023-08-18 | $15.21 | $18.46 | 196,600 | — | — |
| 2023-08-17 | $15.45 | $18.75 | 220,900 | — | — |
| 2023-08-16 | $15.17 | $18.41 | 215,800 | — | — |
| 2023-08-15 | $14.98 | $18.18 | 244,900 | — | — |
| 2023-08-14 | $15.06 | $18.27 | 244,200 | — | — |
| 2023-08-11 | $14.98 | $18.18 | 227,800 | — | — |
| 2023-08-10 | $14.65 | $17.78 | 533,900 | — | — |
| 2023-08-09 | $14.37 | $17.44 | 680,800 | — | — |
| 2023-08-08 | $17.18 | $20.85 | 396,500 | — | — |
| 2023-08-07 | $17.23 | $20.91 | 377,000 | — | — |
| 2023-08-04 | $17.52 | $21.26 | 384,500 | — | — |
| 2023-08-03 | $17.78 | $21.57 | 246,600 | — | — |
| 2023-08-02 | $18.06 | $21.91 | 167,700 | — | — |
| 2023-08-01 | $18.06 | $21.91 | 139,900 | — | — |
| 2023-07-31 | $18.06 | $21.91 | 156,500 | — | — |
| 2023-07-28 | $17.88 | $21.70 | 95,200 | — | — |
| 2023-07-27 | $17.95 | $21.78 | 148,800 | — | — |
| 2023-07-26 | $18.11 | $21.97 | 162,800 | — | — |
| 2023-07-25 | $18.05 | $21.90 | 306,600 | — | — |
| 2023-07-24 | $17.85 | $21.66 | 119,200 | — | — |
| 2023-07-21 | $17.85 | $21.66 | 106,300 | — | — |
| 2023-07-20 | $17.88 | $21.70 | 117,200 | — | — |
| 2023-07-19 | $17.74 | $21.53 | 175,400 | — | — |
| 2023-07-18 | $17.83 | $21.63 | 104,200 | — | — |
| 2023-07-17 | $17.67 | $21.44 | 147,500 | — | — |
| 2023-07-14 | $17.77 | $21.56 | 232,200 | — | — |
| 2023-07-13 | $17.44 | $21.16 | 139,500 | — | — |
| 2023-07-12 | $17.33 | $21.03 | 183,000 | — | — |
| 2023-07-11 | $17.34 | $21.04 | 181,400 | — | — |
| 2023-07-10 | $17.27 | $20.95 | 287,000 | — | — |
| 2023-07-07 | $17.91 | $21.73 | 165,900 | — | — |
| 2023-07-06 | $17.64 | $21.40 | 140,800 | — | — |
| 2023-07-05 | $17.76 | $21.55 | 178,200 | — | — |
| 2023-07-03 | $18.09 | $21.95 | 88,400 | — | — |
| 2023-06-30 | $17.87 | $21.68 | 158,300 | — | — |
| 2023-06-29 | $17.83 | $21.63 | 152,400 | — | — |
| 2023-06-28 | $17.61 | $21.37 | 128,300 | — | — |
| 2023-06-27 | $17.58 | $21.33 | 206,700 | — | — |
| 2023-06-26 | $17.51 | $21.21 | 186,500 | — | — |
| 2023-06-23 | $17.22 | $20.86 | 951,800 | — | — |
| 2023-06-22 | $17.16 | $20.79 | 218,000 | — | — |
| 2023-06-21 | $17.28 | $20.93 | 173,400 | — | — |
| 2023-06-20 | $17.33 | $20.99 | 219,700 | — | — |
| 2023-06-16 | $17.07 | $20.68 | 855,400 | — | — |
| 2023-06-15 | $17.30 | $20.96 | 179,300 | — | — |
| 2023-06-14 | $17.29 | $20.94 | 159,900 | — | — |
| 2023-06-13 | $17.58 | $21.29 | 189,300 | — | — |
| 2023-06-12 | $17.45 | $21.14 | 195,700 | — | — |
| 2023-06-09 | $17.61 | $21.33 | 180,600 | — | — |
| 2023-06-08 | $17.87 | $21.65 | 326,800 | — | — |
| 2023-06-07 | $18.20 | $22.05 | 164,600 | — | — |
| 2023-06-06 | $17.88 | $21.66 | 210,300 | — | — |
| 2023-06-05 | $17.45 | $21.14 | 134,200 | — | — |
| 2023-06-02 | $17.87 | $21.65 | 198,500 | — | — |
| 2023-06-01 | $17.04 | $20.64 | 132,100 | — | — |
| 2023-05-31 | $17.06 | $20.66 | 204,100 | — | — |
| 2023-05-30 | $17.19 | $20.82 | 122,300 | — | — |
| 2023-05-26 | $17.28 | $20.93 | 87,000 | — | — |
| 2023-05-25 | $17.45 | $21.14 | 160,000 | — | — |
| 2023-05-24 | $17.07 | $20.68 | 137,800 | — | — |
| 2023-05-23 | $17.44 | $21.12 | 229,000 | — | — |
| 2023-05-22 | $17.18 | $20.81 | 206,000 | — | — |
| 2023-05-19 | $17.65 | $21.38 | 248,700 | — | — |
| 2023-05-18 | $17.00 | $20.59 | 149,100 | — | — |
| 2023-05-17 | $16.95 | $20.53 | 194,000 | — | — |
| 2023-05-16 | $16.65 | $20.17 | 127,300 | — | — |
| 2023-05-15 | $16.78 | $20.33 | 140,700 | — | — |
| 2023-05-12 | $16.62 | $20.13 | 192,900 | — | — |
| 2023-05-11 | $15.80 | $19.14 | 161,100 | — | — |
| 2023-05-10 | $16.07 | $19.47 | 382,600 | — | — |
| 2023-05-09 | $18.48 | $22.38 | 142,800 | — | — |
| 2023-05-08 | $18.45 | $22.35 | 177,700 | — | — |
| 2023-05-05 | $18.78 | $22.75 | 107,800 | — | — |
| 2023-05-04 | $18.36 | $22.24 | 105,000 | — | — |
| 2023-05-03 | $18.73 | $22.69 | 114,700 | — | — |
| 2023-05-02 | $18.74 | $22.70 | 104,600 | — | — |
| 2023-05-01 | $19.31 | $23.39 | 110,900 | — | — |
| 2023-04-28 | $19.25 | $23.32 | 152,300 | — | — |
| 2023-04-27 | $18.85 | $22.83 | 88,800 | — | — |
| 2023-04-26 | $18.99 | $23.00 | 86,000 | — | — |
| 2023-04-25 | $19.31 | $23.39 | 122,700 | — | — |
| 2023-04-24 | $19.98 | $24.20 | 65,300 | — | — |
| 2023-04-21 | $20.14 | $24.40 | 107,200 | — | — |
| 2023-04-20 | $20.24 | $24.52 | 97,400 | — | — |
| 2023-04-19 | $20.53 | $24.87 | 104,000 | — | — |
| 2023-04-18 | $21.20 | $25.68 | 70,900 | — | — |
| 2023-04-17 | $21.49 | $26.03 | 125,600 | — | — |
| 2023-04-14 | $21.38 | $25.90 | 60,000 | — | — |
| 2023-04-13 | $21.67 | $26.25 | 71,900 | — | — |
| 2023-04-12 | $21.69 | $26.27 | 74,000 | — | — |
| 2023-04-11 | $21.73 | $26.32 | 105,600 | — | — |
| 2023-04-10 | $21.55 | $26.10 | 134,900 | — | — |
| 2023-04-06 | $20.96 | $25.39 | 89,700 | — | — |
| 2023-04-05 | $20.99 | $25.43 | 124,600 | — | — |
| 2023-04-04 | $21.08 | $25.53 | 121,600 | — | — |
| 2023-04-03 | $21.52 | $26.07 | 327,900 | — | — |
| 2023-03-31 | $21.88 | $26.50 | 170,700 | — | — |
| 2023-03-30 | $21.73 | $26.32 | 77,500 | — | — |
| 2023-03-29 | $21.92 | $26.55 | 130,500 | — | — |
| 2023-03-28 | $22.24 | $26.94 | 120,200 | — | — |
| 2023-03-27 | $21.93 | $26.56 | 112,900 | — | — |
| 2023-03-24 | $22.01 | $26.66 | 103,100 | — | — |
| 2023-03-23 | $21.71 | $26.30 | 123,300 | — | — |
| 2023-03-22 | $21.56 | $26.08 | 113,900 | — | — |
| 2023-03-21 | $21.66 | $26.20 | 204,000 | — | — |
| 2023-03-20 | $21.27 | $25.73 | 107,900 | — | — |
| 2023-03-17 | $21.21 | $25.66 | 397,300 | — | — |
| 2023-03-16 | $21.10 | $25.52 | 168,900 | — | — |
| 2023-03-15 | $20.34 | $24.60 | 225,400 | — | — |
| 2023-03-14 | $21.02 | $25.43 | 532,300 | — | — |
| 2023-03-13 | $20.10 | $24.31 | 243,000 | — | — |
| 2023-03-10 | $20.03 | $24.23 | 120,500 | — | — |
| 2023-03-09 | $20.45 | $24.74 | 126,400 | — | — |
| 2023-03-08 | $20.62 | $24.94 | 97,900 | — | — |
| 2023-03-07 | $20.45 | $24.74 | 206,500 | — | — |
| 2023-03-06 | $20.48 | $24.77 | 120,200 | — | — |
| 2023-03-03 | $21.30 | $25.76 | 108,200 | — | — |
| 2023-03-02 | $21.02 | $25.43 | 83,100 | — | — |
| 2023-03-01 | $20.99 | $25.39 | 146,700 | — | — |
| 2023-02-28 | $20.87 | $25.24 | 207,400 | — | — |
| 2023-02-27 | $20.82 | $25.18 | 215,600 | — | — |
| 2023-02-24 | $20.25 | $24.49 | 95,200 | — | — |
| 2023-02-23 | $20.10 | $24.31 | 145,800 | — | — |
| 2023-02-22 | $20.15 | $24.37 | 124,400 | — | — |
| 2023-02-21 | $20.20 | $24.43 | 111,700 | — | — |
| 2023-02-17 | $20.40 | $24.68 | 181,000 | — | — |
| 2023-02-16 | $20.56 | $24.87 | 105,900 | — | — |
| 2023-02-15 | $21.01 | $25.41 | 83,000 | — | — |
| 2023-02-14 | $20.81 | $25.17 | 90,300 | — | — |
| 2023-02-13 | $21.30 | $25.76 | 124,200 | — | — |
| 2023-02-10 | $21.23 | $25.68 | 103,100 | — | — |
| 2023-02-09 | $20.63 | $24.95 | 97,700 | — | — |
| 2023-02-08 | $21.19 | $25.63 | 88,100 | — | — |
| 2023-02-07 | $21.40 | $25.89 | 145,400 | — | — |
| 2023-02-06 | $21.99 | $26.60 | 96,700 | — | — |
| 2023-02-03 | $22.43 | $27.13 | 123,800 | — | — |
| 2023-02-02 | $22.72 | $27.48 | 94,700 | — | — |
| 2023-02-01 | $22.59 | $27.33 | 103,400 | — | — |
| 2023-01-31 | $22.59 | $27.33 | 85,600 | — | — |
| 2023-01-30 | $22.01 | $26.62 | 64,900 | — | — |
| 2023-01-27 | $22.41 | $27.11 | 69,700 | — | — |
| 2023-01-26 | $22.40 | $27.10 | 42,900 | — | — |
| 2023-01-25 | $22.65 | $27.40 | 48,500 | — | — |
| 2023-01-24 | $22.70 | $27.46 | 50,500 | — | — |
| 2023-01-23 | $22.92 | $27.72 | 55,100 | — | — |
| 2023-01-20 | $23.08 | $27.92 | 92,500 | — | — |
| 2023-01-19 | $22.82 | $27.60 | 80,800 | — | — |
| 2023-01-18 | $22.66 | $27.41 | 71,000 | — | — |
| 2023-01-17 | $23.14 | $27.99 | 81,800 | — | — |
| 2023-01-13 | $23.16 | $28.01 | 64,200 | — | — |
| 2023-01-12 | $22.84 | $27.63 | 76,300 | — | — |
| 2023-01-11 | $22.77 | $27.54 | 119,300 | — | — |
| 2023-01-10 | $22.58 | $27.31 | 126,600 | — | — |
| 2023-01-09 | $21.89 | $26.48 | 109,700 | — | — |
| 2023-01-06 | $21.83 | $26.41 | 85,600 | — | — |
| 2023-01-05 | $21.20 | $25.64 | 112,400 | — | — |
| 2023-01-04 | $21.29 | $25.75 | 112,500 | — | — |
| 2023-01-03 | $21.51 | $26.02 | 154,800 | — | — |