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
- 1988-12-15 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 | $9.11 | $42.22 | 774,000 | — | — |
| 2023-12-28 | $9.02 | $41.81 | 597,100 | — | — |
| 2023-12-27 | $9.14 | $42.36 | 714,000 | — | — |
| 2023-12-26 | $9.12 | $42.27 | 413,800 | — | — |
| 2023-12-22 | $9.03 | $41.85 | 1,026,400 | — | — |
| 2023-12-21 | $9.02 | $41.81 | 980,600 | — | — |
| 2023-12-20 | $8.82 | $40.88 | 1,007,800 | — | — |
| 2023-12-19 | $9.08 | $42.08 | 787,900 | — | — |
| 2023-12-18 | $8.96 | $41.53 | 830,500 | — | — |
| 2023-12-15 | $8.95 | $41.48 | 1,074,500 | — | — |
| 2023-12-14 | $9.18 | $42.55 | 785,900 | — | — |
| 2023-12-13 | $9.21 | $42.69 | 826,300 | — | — |
| 2023-12-12 | $9.08 | $42.08 | 678,700 | — | — |
| 2023-12-11 | $9.11 | $42.22 | 813,200 | — | — |
| 2023-12-08 | $9.14 | $42.36 | 683,500 | — | — |
| 2023-12-07 | $9.13 | $42.32 | 899,200 | — | — |
| 2023-12-06 | $9.20 | $42.64 | 706,800 | — | — |
| 2023-12-05 | $9.26 | $42.92 | 836,500 | — | — |
| 2023-12-04 | $9.39 | $43.52 | 1,799,900 | — | — |
| 2023-12-01 | $9.28 | $43.01 | 1,319,600 | — | — |
| 2023-11-30 | $9.29 | $43.06 | 2,202,700 | — | — |
| 2023-11-29 | $9.45 | $43.80 | 2,838,800 | — | — |
| 2023-11-28 | $9.34 | $43.29 | 1,350,100 | — | — |
| 2023-11-27 | $9.17 | $42.50 | 677,500 | — | — |
| 2023-11-24 | $9.12 | $42.27 | 774,000 | — | — |
| 2023-11-22 | $9.07 | $42.04 | 649,000 | — | — |
| 2023-11-21 | $9.02 | $41.81 | 816,400 | — | — |
| 2023-11-20 | $9.03 | $41.85 | 1,296,400 | — | — |
| 2023-11-17 | $9.01 | $41.76 | 1,885,700 | — | — |
| 2023-11-16 | $8.87 | $41.11 | 2,946,300 | — | — |
| 2023-11-15 | $8.84 | $40.97 | 3,073,400 | — | — |
| 2023-11-14 | $8.89 | $41.20 | 1,305,100 | — | — |
| 2023-11-13 | $8.53 | $39.54 | 656,200 | — | — |
| 2023-11-10 | $8.48 | $39.30 | 832,900 | — | — |
| 2023-11-09 | $8.41 | $38.98 | 926,800 | — | — |
| 2023-11-08 | $8.33 | $38.61 | 881,200 | — | — |
| 2023-11-07 | $8.21 | $38.05 | 565,300 | — | — |
| 2023-11-06 | $8.25 | $38.24 | 1,455,300 | — | — |
| 2023-11-03 | $8.26 | $38.28 | 1,007,100 | — | — |
| 2023-11-02 | $8.13 | $37.68 | 1,080,300 | — | — |
| 2023-11-01 | $7.99 | $37.03 | 1,025,400 | — | — |
| 2023-10-31 | $7.83 | $36.29 | 1,417,600 | — | — |
| 2023-10-30 | $7.91 | $36.66 | 1,255,100 | — | — |
| 2023-10-27 | $7.79 | $36.11 | 797,200 | — | — |
| 2023-10-26 | $7.82 | $36.24 | 796,900 | — | — |
| 2023-10-25 | $7.78 | $36.06 | 1,883,700 | — | — |
| 2023-10-24 | $7.79 | $36.11 | 751,300 | — | — |
| 2023-10-23 | $7.93 | $36.75 | 729,200 | — | — |
| 2023-10-20 | $7.95 | $36.85 | 1,443,700 | — | — |
| 2023-10-19 | $8.03 | $37.22 | 2,113,200 | — | — |
| 2023-10-18 | $8.01 | $37.13 | 729,000 | — | — |
| 2023-10-17 | $8.20 | $38.01 | 1,566,300 | — | — |
| 2023-10-16 | $8.12 | $37.63 | 799,500 | — | — |
| 2023-10-13 | $8.01 | $37.13 | 944,000 | — | — |
| 2023-10-12 | $8.16 | $37.82 | 792,900 | — | — |
| 2023-10-11 | $8.24 | $38.19 | 1,295,700 | — | — |
| 2023-10-10 | $8.09 | $37.50 | 932,700 | — | — |
| 2023-10-09 | $7.87 | $36.48 | 726,300 | — | — |
| 2023-10-06 | $8.00 | $37.08 | 1,041,700 | — | — |
| 2023-10-05 | $8.11 | $36.81 | 1,326,700 | — | — |
| 2023-10-04 | $8.04 | $36.49 | 1,181,600 | — | — |
| 2023-10-03 | $8.03 | $36.44 | 1,541,900 | — | — |
| 2023-10-02 | $8.02 | $36.40 | 1,077,800 | — | — |
| 2023-09-29 | $8.05 | $36.53 | 922,600 | — | — |
| 2023-09-28 | $8.06 | $36.58 | 3,331,000 | — | — |
| 2023-09-27 | $7.82 | $35.49 | 1,512,100 | — | — |
| 2023-09-26 | $7.72 | $35.04 | 781,200 | — | — |
| 2023-09-25 | $7.84 | $35.58 | 759,100 | — | — |
| 2023-09-22 | $7.93 | $35.99 | 636,400 | — | — |
| 2023-09-21 | $7.93 | $35.99 | 1,018,300 | — | — |
| 2023-09-20 | $7.93 | $35.99 | 1,048,900 | — | — |
| 2023-09-19 | $7.80 | $35.40 | 600,100 | — | — |
| 2023-09-18 | $7.63 | $34.63 | 762,500 | — | — |
| 2023-09-15 | $7.67 | $34.81 | 837,000 | — | — |
| 2023-09-14 | $7.73 | $35.08 | 595,000 | — | — |
| 2023-09-13 | $7.62 | $34.58 | 599,000 | — | — |
| 2023-09-12 | $7.64 | $34.67 | 865,800 | — | — |
| 2023-09-11 | $7.60 | $34.49 | 848,200 | — | — |
| 2023-09-08 | $7.48 | $33.95 | 540,100 | — | — |
| 2023-09-07 | $7.43 | $33.72 | 566,800 | — | — |
| 2023-09-06 | $7.52 | $34.13 | 1,419,000 | — | — |
| 2023-09-05 | $7.67 | $34.81 | 1,145,600 | — | — |
| 2023-09-01 | $7.81 | $35.44 | 2,058,800 | — | — |
| 2023-08-31 | $7.94 | $36.03 | 1,197,200 | — | — |
| 2023-08-30 | $8.08 | $36.67 | 654,500 | — | — |
| 2023-08-29 | $8.05 | $36.53 | 846,400 | — | — |
| 2023-08-28 | $7.92 | $35.94 | 613,300 | — | — |
| 2023-08-25 | $7.77 | $35.26 | 618,500 | — | — |
| 2023-08-24 | $7.74 | $35.13 | 611,500 | — | — |
| 2023-08-23 | $7.70 | $34.94 | 1,357,200 | — | — |
| 2023-08-22 | $7.69 | $34.90 | 759,900 | — | — |
| 2023-08-21 | $7.75 | $35.17 | 809,700 | — | — |
| 2023-08-18 | $7.69 | $34.90 | 1,184,200 | — | — |
| 2023-08-17 | $7.67 | $34.81 | 1,200,600 | — | — |
| 2023-08-16 | $7.70 | $34.94 | 1,845,300 | — | — |
| 2023-08-15 | $7.74 | $35.13 | 691,800 | — | — |
| 2023-08-14 | $7.84 | $35.58 | 791,200 | — | — |
| 2023-08-11 | $7.88 | $35.76 | 3,225,700 | — | — |
| 2023-08-10 | $7.88 | $35.76 | 1,828,600 | — | — |
| 2023-08-09 | $7.62 | $34.58 | 1,785,000 | — | — |
| 2023-08-08 | $7.59 | $34.45 | 1,155,300 | — | — |
| 2023-08-07 | $7.70 | $34.94 | 746,600 | — | — |
| 2023-08-04 | $7.61 | $34.54 | 1,308,200 | — | — |
| 2023-08-03 | $7.55 | $34.26 | 1,054,200 | — | — |
| 2023-08-02 | $7.50 | $34.04 | 782,100 | — | — |
| 2023-08-01 | $7.68 | $34.85 | 1,866,600 | — | — |
| 2023-07-31 | $7.94 | $36.03 | 1,271,400 | — | — |
| 2023-07-28 | $8.05 | $36.53 | 973,100 | — | — |
| 2023-07-27 | $7.85 | $35.63 | 1,146,600 | — | — |
| 2023-07-26 | $7.89 | $35.81 | 560,400 | — | — |
| 2023-07-25 | $7.86 | $35.67 | 644,300 | — | — |
| 2023-07-24 | $7.86 | $35.67 | 444,700 | — | — |
| 2023-07-21 | $7.91 | $35.90 | 708,000 | — | — |
| 2023-07-20 | $8.02 | $36.40 | 587,900 | — | — |
| 2023-07-19 | $7.98 | $36.22 | 610,800 | — | — |
| 2023-07-18 | $8.06 | $36.58 | 624,800 | — | — |
| 2023-07-17 | $8.04 | $36.49 | 933,100 | — | — |
| 2023-07-14 | $7.93 | $35.99 | 589,300 | — | — |
| 2023-07-13 | $7.97 | $36.17 | 1,107,900 | — | — |
| 2023-07-12 | $7.89 | $35.81 | 1,110,800 | — | — |
| 2023-07-11 | $7.68 | $34.85 | 745,300 | — | — |
| 2023-07-10 | $7.58 | $34.40 | 537,100 | — | — |
| 2023-07-07 | $7.59 | $34.45 | 725,200 | — | — |
| 2023-07-06 | $7.45 | $33.81 | 990,300 | — | — |
| 2023-07-05 | $7.56 | $34.31 | 940,700 | — | — |
| 2023-07-03 | $7.74 | $35.13 | 489,000 | — | — |
| 2023-06-30 | $7.68 | $34.85 | 974,900 | — | — |
| 2023-06-29 | $7.58 | $34.40 | 623,900 | — | — |
| 2023-06-28 | $7.49 | $33.99 | 597,900 | — | — |
| 2023-06-27 | $7.45 | $33.81 | 1,048,600 | — | — |
| 2023-06-26 | $7.33 | $33.27 | 956,300 | — | — |
| 2023-06-23 | $7.21 | $32.72 | 692,300 | — | — |
| 2023-06-22 | $7.36 | $33.40 | 1,055,200 | — | — |
| 2023-06-21 | $7.41 | $33.63 | 716,100 | — | — |
| 2023-06-20 | $7.36 | $33.40 | 700,400 | — | — |
| 2023-06-16 | $7.45 | $33.81 | 1,079,200 | — | — |
| 2023-06-15 | $7.39 | $33.54 | 1,011,200 | — | — |
| 2023-06-14 | $7.29 | $33.08 | 1,402,100 | — | — |
| 2023-06-13 | $7.07 | $32.09 | 1,351,100 | — | — |
| 2023-06-12 | $7.09 | $32.18 | 752,600 | — | — |
| 2023-06-09 | $7.07 | $32.09 | 2,197,500 | — | — |
| 2023-06-08 | $7.14 | $32.40 | 897,800 | — | — |
| 2023-06-07 | $6.98 | $31.68 | 1,236,800 | — | — |
| 2023-06-06 | $7.02 | $31.86 | 1,020,900 | — | — |
| 2023-06-05 | $6.94 | $31.50 | 1,132,000 | — | — |
| 2023-06-02 | $7.00 | $31.77 | 2,298,800 | — | — |
| 2023-06-01 | $6.74 | $30.59 | 2,946,100 | — | — |
| 2023-05-31 | $6.52 | $29.59 | 2,369,200 | — | — |
| 2023-05-30 | $6.85 | $31.09 | 1,263,100 | — | — |
| 2023-05-26 | $6.99 | $31.72 | 671,100 | — | — |
| 2023-05-25 | $6.89 | $31.27 | 1,009,100 | — | — |
| 2023-05-24 | $6.84 | $31.04 | 837,200 | — | — |
| 2023-05-23 | $6.95 | $31.54 | 683,200 | — | — |
| 2023-05-22 | $7.06 | $32.04 | 973,900 | — | — |
| 2023-05-19 | $7.02 | $31.86 | 1,118,600 | — | — |
| 2023-05-18 | $7.04 | $31.95 | 1,584,000 | — | — |
| 2023-05-17 | $6.97 | $31.63 | 2,249,500 | — | — |
| 2023-05-16 | $6.78 | $30.77 | 2,289,800 | — | — |
| 2023-05-15 | $6.90 | $31.31 | 2,009,100 | — | — |
| 2023-05-12 | $7.14 | $32.40 | 7,504,900 | — | — |
| 2023-05-11 | $7.12 | $32.31 | 1,298,300 | — | — |
| 2023-05-10 | $6.92 | $31.40 | 806,100 | — | — |
| 2023-05-09 | $6.93 | $31.45 | 988,300 | — | — |
| 2023-05-08 | $7.02 | $31.86 | 1,326,300 | — | — |
| 2023-05-05 | $6.97 | $31.63 | 1,682,300 | — | — |
| 2023-05-04 | $6.84 | $31.04 | 1,410,800 | — | — |
| 2023-05-03 | $6.94 | $31.50 | 3,541,600 | — | — |
| 2023-05-02 | $7.08 | $32.13 | 2,346,200 | — | — |
| 2023-05-01 | $7.29 | $33.08 | 1,889,300 | — | — |
| 2023-04-28 | $7.34 | $33.31 | 1,483,200 | — | — |
| 2023-04-27 | $7.65 | $34.72 | 5,233,500 | — | — |
| 2023-04-26 | $7.28 | $33.04 | 2,336,300 | — | — |
| 2023-04-25 | $7.17 | $32.54 | 5,278,700 | — | — |
| 2023-04-24 | $7.49 | $33.99 | 987,600 | — | — |
| 2023-04-21 | $7.39 | $33.54 | 1,724,100 | — | — |
| 2023-04-20 | $7.44 | $33.76 | 1,295,200 | — | — |
| 2023-04-19 | $7.57 | $34.35 | 1,410,300 | — | — |
| 2023-04-18 | $7.46 | $33.86 | 1,510,400 | — | — |
| 2023-04-17 | $7.37 | $33.45 | 1,156,500 | — | — |
| 2023-04-14 | $7.43 | $33.72 | 1,054,400 | — | — |
| 2023-04-13 | $7.30 | $33.13 | 1,022,300 | — | — |
| 2023-04-12 | $7.23 | $32.81 | 1,458,200 | — | — |
| 2023-04-11 | $7.09 | $32.18 | 1,100,800 | — | — |
| 2023-04-10 | $7.10 | $32.22 | 897,200 | — | — |
| 2023-04-06 | $7.12 | $32.31 | 1,529,600 | — | — |
| 2023-04-05 | $7.04 | $31.95 | 1,448,600 | — | — |
| 2023-04-04 | $6.97 | $31.63 | 1,894,200 | — | — |
| 2023-04-03 | $6.84 | $31.04 | 1,397,500 | — | — |
| 2023-03-31 | $7.05 | $30.48 | 1,665,400 | — | — |
| 2023-03-30 | $7.14 | $30.87 | 1,333,600 | — | — |
| 2023-03-29 | $7.08 | $30.61 | 3,230,700 | — | — |
| 2023-03-28 | $6.83 | $29.53 | 1,200,700 | — | — |
| 2023-03-27 | $6.79 | $29.36 | 3,200,600 | — | — |
| 2023-03-24 | $6.65 | $28.75 | 2,443,900 | — | — |
| 2023-03-23 | $6.78 | $29.32 | 2,174,400 | — | — |
| 2023-03-22 | $6.94 | $30.01 | 2,473,800 | — | — |
| 2023-03-21 | $7.05 | $30.48 | 2,825,900 | — | — |
| 2023-03-20 | $6.61 | $28.58 | 5,996,200 | — | — |
| 2023-03-17 | $6.39 | $27.63 | 2,205,100 | — | — |
| 2023-03-16 | $6.73 | $29.10 | 2,217,900 | — | — |
| 2023-03-15 | $6.53 | $28.24 | 3,187,700 | — | — |
| 2023-03-14 | $7.05 | $30.48 | 2,387,400 | — | — |
| 2023-03-13 | $6.87 | $29.71 | 5,878,000 | — | — |
| 2023-03-10 | $7.32 | $31.65 | 2,697,100 | — | — |
| 2023-03-09 | $7.57 | $32.73 | 1,879,100 | — | — |
| 2023-03-08 | $7.71 | $33.34 | 1,060,500 | — | — |
| 2023-03-07 | $7.69 | $33.25 | 1,522,700 | — | — |
| 2023-03-06 | $7.92 | $34.25 | 917,500 | — | — |
| 2023-03-03 | $7.87 | $34.03 | 740,200 | — | — |
| 2023-03-02 | $7.70 | $33.29 | 1,071,700 | — | — |
| 2023-03-01 | $7.71 | $33.34 | 1,577,800 | — | — |
| 2023-02-28 | $7.76 | $33.55 | 1,824,000 | — | — |
| 2023-02-27 | $7.60 | $32.86 | 1,113,700 | — | — |
| 2023-02-24 | $7.42 | $32.08 | 1,502,800 | — | — |
| 2023-02-23 | $7.44 | $32.17 | 1,376,200 | — | — |
| 2023-02-22 | $7.34 | $31.74 | 832,800 | — | — |
| 2023-02-21 | $7.39 | $31.95 | 1,018,200 | — | — |
| 2023-02-17 | $7.45 | $32.21 | 1,555,600 | — | — |
| 2023-02-16 | $7.46 | $32.26 | 915,100 | — | — |
| 2023-02-15 | $7.39 | $31.95 | 1,112,200 | — | — |
| 2023-02-14 | $7.40 | $32.00 | 1,128,100 | — | — |
| 2023-02-13 | $7.31 | $31.61 | 664,700 | — | — |
| 2023-02-10 | $7.20 | $31.13 | 1,129,900 | — | — |
| 2023-02-09 | $7.26 | $31.39 | 1,408,000 | — | — |
| 2023-02-08 | $7.24 | $31.30 | 1,098,200 | — | — |
| 2023-02-07 | $7.28 | $31.48 | 1,271,200 | — | — |
| 2023-02-06 | $7.26 | $31.39 | 1,177,500 | — | — |
| 2023-02-03 | $7.40 | $32.00 | 1,828,900 | — | — |
| 2023-02-02 | $7.38 | $31.91 | 1,987,500 | — | — |
| 2023-02-01 | $7.39 | $31.95 | 1,714,600 | — | — |
| 2023-01-31 | $7.06 | $30.53 | 1,278,800 | — | — |
| 2023-01-30 | $6.95 | $30.05 | 1,039,400 | — | — |
| 2023-01-27 | $6.97 | $30.14 | 765,600 | — | — |
| 2023-01-26 | $7.00 | $30.27 | 1,105,900 | — | — |
| 2023-01-25 | $6.87 | $29.71 | 1,968,500 | — | — |
| 2023-01-24 | $6.93 | $29.96 | 1,333,300 | — | — |
| 2023-01-23 | $6.98 | $30.18 | 1,000,800 | — | — |
| 2023-01-20 | $6.91 | $29.88 | 722,700 | — | — |
| 2023-01-19 | $6.81 | $29.45 | 1,183,600 | — | — |
| 2023-01-18 | $6.88 | $29.75 | 1,165,900 | — | — |
| 2023-01-17 | $6.93 | $29.96 | 1,286,700 | — | — |
| 2023-01-13 | $6.89 | $29.79 | 1,684,600 | — | — |
| 2023-01-12 | $6.85 | $29.62 | 1,091,600 | — | — |
| 2023-01-11 | $6.72 | $29.06 | 1,072,400 | — | — |
| 2023-01-10 | $6.79 | $29.36 | 1,069,600 | — | — |
| 2023-01-09 | $6.68 | $28.88 | 1,593,800 | — | — |
| 2023-01-06 | $6.60 | $28.54 | 1,309,300 | — | — |
| 2023-01-05 | $6.49 | $28.06 | 1,169,100 | — | — |
| 2023-01-04 | $6.47 | $27.98 | 1,891,700 | — | — |
| 2023-01-03 | $6.17 | $26.68 | 1,452,900 | — | — |