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
- 1986-09-09 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 | $7.88 | $31.18 | 13,868,800 | — | — |
| 2023-12-28 | $7.89 | $31.22 | 11,084,100 | — | — |
| 2023-12-27 | $7.95 | $31.46 | 11,009,200 | — | — |
| 2023-12-26 | $7.97 | $31.54 | 11,781,400 | — | — |
| 2023-12-22 | $7.87 | $31.14 | 7,117,500 | — | — |
| 2023-12-21 | $7.76 | $30.71 | 8,673,300 | — | — |
| 2023-12-20 | $7.67 | $30.35 | 12,674,100 | — | — |
| 2023-12-19 | $7.62 | $30.15 | 11,597,300 | — | — |
| 2023-12-18 | $7.48 | $29.60 | 7,139,000 | — | — |
| 2023-12-15 | $7.48 | $29.60 | 11,520,600 | — | — |
| 2023-12-14 | $7.78 | $30.79 | 28,311,000 | — | — |
| 2023-12-13 | $7.45 | $29.48 | 21,079,000 | — | — |
| 2023-12-12 | $7.25 | $28.69 | 15,806,300 | — | — |
| 2023-12-11 | $7.29 | $28.85 | 17,387,100 | — | — |
| 2023-12-08 | $7.34 | $29.05 | 17,508,400 | — | — |
| 2023-12-07 | $7.16 | $28.33 | 14,511,500 | — | — |
| 2023-12-06 | $7.07 | $27.98 | 19,214,700 | — | — |
| 2023-12-05 | $7.04 | $27.86 | 19,935,600 | — | — |
| 2023-12-04 | $7.08 | $28.02 | 36,337,800 | — | — |
| 2023-12-01 | $7.40 | $29.28 | 18,877,700 | — | — |
| 2023-11-30 | $7.22 | $28.57 | 18,402,700 | — | — |
| 2023-11-29 | $7.22 | $28.57 | 17,631,400 | — | — |
| 2023-11-28 | $7.16 | $28.33 | 8,280,100 | — | — |
| 2023-11-27 | $7.14 | $28.26 | 15,840,500 | — | — |
| 2023-11-24 | $7.22 | $28.57 | 5,112,300 | — | — |
| 2023-11-22 | $7.07 | $27.98 | 13,389,400 | — | — |
| 2023-11-21 | $7.13 | $28.22 | 8,416,600 | — | — |
| 2023-11-20 | $7.18 | $28.41 | 9,769,500 | — | — |
| 2023-11-17 | $7.20 | $28.49 | 10,877,400 | — | — |
| 2023-11-16 | $6.94 | $27.46 | 13,318,900 | — | — |
| 2023-11-15 | $6.99 | $27.66 | 13,395,100 | — | — |
| 2023-11-14 | $6.91 | $27.35 | 11,632,700 | — | — |
| 2023-11-13 | $6.71 | $26.55 | 8,506,500 | — | — |
| 2023-11-10 | $6.71 | $26.55 | 13,120,000 | — | — |
| 2023-11-09 | $6.66 | $26.36 | 11,944,200 | — | — |
| 2023-11-08 | $6.68 | $26.43 | 8,926,600 | — | — |
| 2023-11-07 | $6.69 | $26.47 | 6,372,400 | — | — |
| 2023-11-06 | $6.75 | $26.71 | 13,615,200 | — | — |
| 2023-11-03 | $6.78 | $26.83 | 14,052,300 | — | — |
| 2023-11-02 | $6.60 | $26.12 | 12,387,900 | — | — |
| 2023-11-01 | $6.33 | $25.05 | 13,463,600 | — | — |
| 2023-10-31 | $6.43 | $25.45 | 13,353,900 | — | — |
| 2023-10-30 | $6.42 | $25.41 | 16,745,600 | — | — |
| 2023-10-27 | $6.24 | $24.69 | 15,422,600 | — | — |
| 2023-10-26 | $6.42 | $25.41 | 14,095,000 | — | — |
| 2023-10-25 | $6.51 | $25.76 | 12,303,200 | — | — |
| 2023-10-24 | $6.53 | $25.84 | 19,528,800 | — | — |
| 2023-10-23 | $7.02 | $27.78 | 14,114,000 | — | — |
| 2023-10-20 | $7.07 | $27.98 | 13,550,900 | — | — |
| 2023-10-19 | $7.18 | $28.41 | 14,931,200 | — | — |
| 2023-10-18 | $7.35 | $29.09 | 12,835,900 | — | — |
| 2023-10-17 | $7.59 | $30.04 | 9,212,000 | — | — |
| 2023-10-16 | $7.54 | $29.84 | 9,930,700 | — | — |
| 2023-10-13 | $7.41 | $29.32 | 10,031,600 | — | — |
| 2023-10-12 | $7.43 | $29.40 | 13,524,400 | — | — |
| 2023-10-11 | $7.82 | $30.95 | 8,256,100 | — | — |
| 2023-10-10 | $7.76 | $30.71 | 8,217,600 | — | — |
| 2023-10-09 | $7.52 | $29.76 | 8,070,000 | — | — |
| 2023-10-06 | $7.66 | $30.31 | 9,833,200 | — | — |
| 2023-10-05 | $7.53 | $29.80 | 8,171,000 | — | — |
| 2023-10-04 | $7.57 | $29.96 | 7,859,600 | — | — |
| 2023-10-03 | $7.50 | $29.68 | 7,168,900 | — | — |
| 2023-10-02 | $7.59 | $30.04 | 9,308,300 | — | — |
| 2023-09-29 | $7.79 | $30.83 | 6,736,700 | — | — |
| 2023-09-28 | $7.83 | $30.99 | 5,922,100 | — | — |
| 2023-09-27 | $7.75 | $30.67 | 10,138,900 | — | — |
| 2023-09-26 | $7.79 | $30.83 | 13,005,600 | — | — |
| 2023-09-25 | $7.62 | $30.15 | 7,062,800 | — | — |
| 2023-09-22 | $7.66 | $30.31 | 10,705,200 | — | — |
| 2023-09-21 | $7.71 | $30.51 | 9,415,100 | — | — |
| 2023-09-20 | $7.82 | $30.95 | 8,146,400 | — | — |
| 2023-09-19 | $7.94 | $31.42 | 9,843,900 | — | — |
| 2023-09-18 | $7.86 | $31.10 | 8,123,200 | — | — |
| 2023-09-15 | $8.00 | $31.66 | 9,524,000 | — | — |
| 2023-09-14 | $7.97 | $31.54 | 9,679,600 | — | — |
| 2023-09-13 | $7.85 | $31.06 | 8,962,500 | — | — |
| 2023-09-12 | $7.74 | $30.63 | 11,193,100 | — | — |
| 2023-09-11 | $7.54 | $29.84 | 6,709,800 | — | — |
| 2023-09-08 | $7.42 | $29.36 | 6,337,800 | — | — |
| 2023-09-07 | $7.36 | $29.13 | 11,088,300 | — | — |
| 2023-09-06 | $7.47 | $29.56 | 7,132,900 | — | — |
| 2023-09-05 | $7.51 | $29.72 | 8,095,500 | — | — |
| 2023-09-01 | $7.55 | $29.88 | 9,857,300 | — | — |
| 2023-08-31 | $7.51 | $29.72 | 7,043,900 | — | — |
| 2023-08-30 | $7.61 | $30.12 | 5,524,800 | — | — |
| 2023-08-29 | $7.66 | $30.31 | 5,319,400 | — | — |
| 2023-08-28 | $7.47 | $29.56 | 6,690,600 | — | — |
| 2023-08-25 | $7.34 | $29.05 | 11,829,200 | — | — |
| 2023-08-24 | $7.33 | $29.01 | 8,758,400 | — | — |
| 2023-08-23 | $7.34 | $29.05 | 6,270,200 | — | — |
| 2023-08-22 | $7.27 | $28.77 | 7,545,400 | — | — |
| 2023-08-21 | $7.39 | $29.24 | 7,551,000 | — | — |
| 2023-08-18 | $7.36 | $29.13 | 8,974,300 | — | — |
| 2023-08-17 | $7.41 | $29.32 | 8,508,700 | — | — |
| 2023-08-16 | $7.39 | $29.24 | 9,997,300 | — | — |
| 2023-08-15 | $7.32 | $28.97 | 13,975,600 | — | — |
| 2023-08-14 | $7.48 | $29.60 | 8,412,800 | — | — |
| 2023-08-11 | $7.51 | $29.72 | 10,930,300 | — | — |
| 2023-08-10 | $7.50 | $29.68 | 10,434,500 | — | — |
| 2023-08-09 | $7.58 | $29.44 | 12,273,100 | — | — |
| 2023-08-08 | $7.61 | $29.56 | 10,683,800 | — | — |
| 2023-08-07 | $7.77 | $30.18 | 8,926,100 | — | — |
| 2023-08-04 | $7.71 | $29.95 | 10,567,000 | — | — |
| 2023-08-03 | $7.65 | $29.71 | 9,094,400 | — | — |
| 2023-08-02 | $7.49 | $29.09 | 9,257,700 | — | — |
| 2023-08-01 | $7.79 | $30.26 | 7,753,500 | — | — |
| 2023-07-31 | $7.99 | $31.03 | 7,227,300 | — | — |
| 2023-07-28 | $8.00 | $31.07 | 8,010,500 | — | — |
| 2023-07-27 | $7.84 | $30.45 | 18,376,300 | — | — |
| 2023-07-26 | $8.60 | $33.40 | 8,442,500 | — | — |
| 2023-07-25 | $8.42 | $32.71 | 6,716,900 | — | — |
| 2023-07-24 | $8.48 | $32.94 | 7,547,300 | — | — |
| 2023-07-21 | $8.44 | $32.78 | 8,661,100 | — | — |
| 2023-07-20 | $8.52 | $33.09 | 9,159,200 | — | — |
| 2023-07-19 | $8.55 | $33.21 | 8,002,200 | — | — |
| 2023-07-18 | $8.40 | $32.63 | 7,267,000 | — | — |
| 2023-07-17 | $8.22 | $31.93 | 6,069,400 | — | — |
| 2023-07-14 | $8.16 | $31.70 | 11,290,200 | — | — |
| 2023-07-13 | $8.26 | $32.08 | 11,111,400 | — | — |
| 2023-07-12 | $8.09 | $31.42 | 11,293,900 | — | — |
| 2023-07-11 | $7.82 | $30.37 | 10,699,600 | — | — |
| 2023-07-10 | $7.65 | $29.71 | 10,923,200 | — | — |
| 2023-07-07 | $7.67 | $29.79 | 8,791,000 | — | — |
| 2023-07-06 | $7.54 | $29.29 | 9,317,900 | — | — |
| 2023-07-05 | $7.63 | $29.64 | 8,269,400 | — | — |
| 2023-07-03 | $7.97 | $30.96 | 5,650,000 | — | — |
| 2023-06-30 | $7.86 | $30.53 | 8,613,800 | — | — |
| 2023-06-29 | $7.67 | $29.79 | 4,662,300 | — | — |
| 2023-06-28 | $7.53 | $29.25 | 6,467,800 | — | — |
| 2023-06-27 | $7.49 | $29.09 | 5,712,000 | — | — |
| 2023-06-26 | $7.37 | $28.63 | 6,561,000 | — | — |
| 2023-06-23 | $7.41 | $28.78 | 6,621,800 | — | — |
| 2023-06-22 | $7.52 | $29.21 | 9,205,500 | — | — |
| 2023-06-21 | $7.72 | $29.99 | 8,864,400 | — | — |
| 2023-06-20 | $7.93 | $30.80 | 6,077,700 | — | — |
| 2023-06-16 | $7.93 | $30.80 | 8,804,700 | — | — |
| 2023-06-15 | $7.92 | $30.76 | 8,073,500 | — | — |
| 2023-06-14 | $7.97 | $30.96 | 10,628,100 | — | — |
| 2023-06-13 | $7.95 | $30.88 | 8,970,800 | — | — |
| 2023-06-12 | $7.81 | $30.34 | 10,200,000 | — | — |
| 2023-06-09 | $7.88 | $30.61 | 6,612,600 | — | — |
| 2023-06-08 | $7.95 | $30.88 | 7,243,400 | — | — |
| 2023-06-07 | $7.93 | $30.80 | 9,780,600 | — | — |
| 2023-06-06 | $7.91 | $30.72 | 9,354,600 | — | — |
| 2023-06-05 | $7.75 | $30.10 | 7,892,200 | — | — |
| 2023-06-02 | $7.86 | $30.53 | 8,384,500 | — | — |
| 2023-06-01 | $7.65 | $29.71 | 5,900,500 | — | — |
| 2023-05-31 | $7.52 | $29.21 | 9,618,400 | — | — |
| 2023-05-30 | $7.76 | $30.14 | 8,754,200 | — | — |
| 2023-05-26 | $7.81 | $30.34 | 8,105,000 | — | — |
| 2023-05-25 | $7.78 | $30.22 | 6,726,100 | — | — |
| 2023-05-24 | $7.84 | $30.45 | 8,015,800 | — | — |
| 2023-05-23 | $8.04 | $31.23 | 8,455,500 | — | — |
| 2023-05-22 | $8.01 | $31.11 | 8,819,500 | — | — |
| 2023-05-19 | $7.99 | $31.03 | 7,782,400 | — | — |
| 2023-05-18 | $7.92 | $30.76 | 8,721,800 | — | — |
| 2023-05-17 | $7.92 | $30.76 | 9,754,300 | — | — |
| 2023-05-16 | $7.65 | $29.71 | 8,304,800 | — | — |
| 2023-05-15 | $7.83 | $30.41 | 8,743,600 | — | — |
| 2023-05-12 | $7.66 | $29.75 | 7,212,900 | — | — |
| 2023-05-11 | $7.68 | $29.83 | 8,929,200 | — | — |
| 2023-05-10 | $7.75 | $30.10 | 11,065,500 | — | — |
| 2023-05-09 | $7.77 | $30.18 | 10,435,500 | — | — |
| 2023-05-08 | $7.82 | $30.37 | 8,444,000 | — | — |
| 2023-05-05 | $7.82 | $30.37 | 11,865,500 | — | — |
| 2023-05-04 | $7.47 | $29.02 | 15,739,400 | — | — |
| 2023-05-03 | $7.61 | $29.56 | 12,237,000 | — | — |
| 2023-05-02 | $7.77 | $30.18 | 13,811,000 | — | — |
| 2023-05-01 | $7.99 | $31.03 | 6,839,300 | — | — |
| 2023-04-28 | $8.07 | $31.35 | 7,684,300 | — | — |
| 2023-04-27 | $8.17 | $31.73 | 10,596,800 | — | — |
| 2023-04-26 | $7.61 | $29.56 | 9,041,000 | — | — |
| 2023-04-25 | $7.42 | $28.82 | 9,314,800 | — | — |
| 2023-04-24 | $7.73 | $30.03 | 8,365,800 | — | — |
| 2023-04-21 | $7.62 | $29.60 | 6,438,200 | — | — |
| 2023-04-20 | $7.62 | $29.60 | 12,955,500 | — | — |
| 2023-04-19 | $7.80 | $30.30 | 7,081,400 | — | — |
| 2023-04-18 | $7.77 | $30.18 | 7,058,200 | — | — |
| 2023-04-17 | $7.73 | $30.03 | 6,543,200 | — | — |
| 2023-04-14 | $7.84 | $30.45 | 6,928,300 | — | — |
| 2023-04-13 | $7.67 | $29.79 | 5,425,300 | — | — |
| 2023-04-12 | $7.59 | $29.48 | 5,934,000 | — | — |
| 2023-04-11 | $7.56 | $29.36 | 4,398,600 | — | — |
| 2023-04-10 | $7.56 | $29.36 | 5,483,500 | — | — |
| 2023-04-06 | $7.55 | $29.33 | 7,650,800 | — | — |
| 2023-04-05 | $7.40 | $28.74 | 7,063,600 | — | — |
| 2023-04-04 | $7.33 | $28.47 | 7,271,200 | — | — |
| 2023-04-03 | $7.37 | $28.63 | 8,022,200 | — | — |
| 2023-03-31 | $7.19 | $27.93 | 10,106,900 | — | — |
| 2023-03-30 | $7.09 | $27.54 | 9,702,600 | — | — |
| 2023-03-29 | $6.96 | $27.03 | 11,205,800 | — | — |
| 2023-03-28 | $6.72 | $26.10 | 7,978,500 | — | — |
| 2023-03-27 | $6.75 | $26.22 | 12,985,600 | — | — |
| 2023-03-24 | $6.60 | $25.64 | 17,287,800 | — | — |
| 2023-03-23 | $6.65 | $25.83 | 20,967,500 | — | — |
| 2023-03-22 | $6.86 | $26.65 | 14,801,900 | — | — |
| 2023-03-21 | $6.93 | $26.92 | 12,517,300 | — | — |
| 2023-03-20 | $6.67 | $25.91 | 20,628,100 | — | — |
| 2023-03-17 | $6.75 | $26.22 | 10,231,500 | — | — |
| 2023-03-16 | $6.98 | $27.11 | 25,241,100 | — | — |
| 2023-03-15 | $6.79 | $26.37 | 30,257,400 | — | — |
| 2023-03-14 | $7.40 | $28.74 | 12,793,900 | — | — |
| 2023-03-13 | $7.24 | $28.12 | 17,722,700 | — | — |
| 2023-03-10 | $7.53 | $29.25 | 12,390,300 | — | — |
| 2023-03-09 | $7.77 | $30.18 | 5,379,500 | — | — |
| 2023-03-08 | $8.06 | $31.31 | 3,195,700 | — | — |
| 2023-03-07 | $8.07 | $31.35 | 5,475,900 | — | — |
| 2023-03-06 | $8.38 | $32.55 | 2,055,000 | — | — |
| 2023-03-03 | $8.39 | $32.59 | 4,223,800 | — | — |
| 2023-03-02 | $8.32 | $32.32 | 3,849,700 | — | — |
| 2023-03-01 | $8.46 | $32.86 | 3,801,800 | — | — |
| 2023-02-28 | $8.46 | $32.86 | 4,736,100 | — | — |
| 2023-02-27 | $8.35 | $32.43 | 3,836,100 | — | — |
| 2023-02-24 | $8.23 | $31.97 | 3,523,500 | — | — |
| 2023-02-23 | $8.32 | $32.32 | 5,932,200 | — | — |
| 2023-02-22 | $8.36 | $31.52 | 5,765,900 | — | — |
| 2023-02-21 | $8.34 | $31.45 | 4,375,600 | — | — |
| 2023-02-17 | $8.43 | $31.79 | 5,197,700 | — | — |
| 2023-02-16 | $8.46 | $31.90 | 4,282,900 | — | — |
| 2023-02-15 | $8.45 | $31.86 | 8,114,800 | — | — |
| 2023-02-14 | $9.22 | $34.77 | 3,664,800 | — | — |
| 2023-02-13 | $9.14 | $34.47 | 2,313,300 | — | — |
| 2023-02-10 | $9.05 | $34.13 | 4,402,300 | — | — |
| 2023-02-09 | $9.20 | $34.69 | 5,529,200 | — | — |
| 2023-02-08 | $9.20 | $34.69 | 3,931,600 | — | — |
| 2023-02-07 | $9.23 | $34.80 | 5,359,500 | — | — |
| 2023-02-06 | $9.07 | $34.20 | 5,111,200 | — | — |
| 2023-02-03 | $9.14 | $34.47 | 4,663,900 | — | — |
| 2023-02-02 | $9.27 | $34.96 | 4,336,300 | — | — |
| 2023-02-01 | $9.35 | $35.26 | 6,898,200 | — | — |
| 2023-01-31 | $9.28 | $34.99 | 4,471,200 | — | — |
| 2023-01-30 | $9.27 | $34.96 | 3,669,700 | — | — |
| 2023-01-27 | $9.30 | $35.07 | 3,172,700 | — | — |
| 2023-01-26 | $9.31 | $35.11 | 3,826,800 | — | — |
| 2023-01-25 | $9.15 | $34.50 | 5,172,500 | — | — |
| 2023-01-24 | $8.94 | $33.71 | 2,904,600 | — | — |
| 2023-01-23 | $9.08 | $34.24 | 2,925,200 | — | — |
| 2023-01-20 | $8.96 | $33.79 | 2,660,400 | — | — |
| 2023-01-19 | $8.92 | $33.64 | 4,413,500 | — | — |
| 2023-01-18 | $9.01 | $33.98 | 4,358,800 | — | — |
| 2023-01-17 | $9.01 | $33.98 | 4,409,700 | — | — |
| 2023-01-13 | $8.96 | $33.79 | 3,901,100 | — | — |
| 2023-01-12 | $8.79 | $33.15 | 3,687,600 | — | — |
| 2023-01-11 | $8.57 | $32.32 | 2,071,300 | — | — |
| 2023-01-10 | $8.49 | $32.01 | 2,515,400 | — | — |
| 2023-01-09 | $8.49 | $32.01 | 3,935,800 | — | — |
| 2023-01-06 | $8.46 | $31.90 | 4,293,200 | — | — |
| 2023-01-05 | $8.38 | $31.60 | 4,835,100 | — | — |
| 2023-01-04 | $8.29 | $31.26 | 5,913,200 | — | — |
| 2023-01-03 | $7.97 | $30.05 | 6,075,400 | — | — |