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
- 1988-07-22 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 | $12.18 | $192.55 | 280,100 | — | — |
| 2023-12-28 | $12.58 | $198.88 | 148,800 | — | — |
| 2023-12-27 | $12.60 | $199.19 | 182,300 | — | — |
| 2023-12-26 | $12.33 | $194.93 | 153,600 | — | — |
| 2023-12-22 | $12.10 | $191.29 | 91,600 | — | — |
| 2023-12-21 | $12.25 | $193.66 | 75,100 | — | — |
| 2023-12-20 | $12.13 | $191.76 | 78,300 | — | — |
| 2023-12-19 | $12.12 | $191.61 | 61,300 | — | — |
| 2023-12-18 | $12.15 | $192.08 | 144,600 | — | — |
| 2023-12-15 | $12.00 | $189.71 | 89,700 | — | — |
| 2023-12-14 | $12.15 | $192.08 | 75,400 | — | — |
| 2023-12-13 | $12.06 | $189.28 | 104,200 | — | — |
| 2023-12-12 | $11.84 | $185.82 | 49,200 | — | — |
| 2023-12-11 | $11.90 | $186.77 | 51,300 | — | — |
| 2023-12-08 | $11.80 | $185.20 | 29,800 | — | — |
| 2023-12-07 | $11.85 | $185.98 | 50,500 | — | — |
| 2023-12-06 | $11.75 | $184.41 | 94,200 | — | — |
| 2023-12-05 | $11.81 | $185.35 | 62,500 | — | — |
| 2023-12-04 | $11.72 | $183.94 | 78,500 | — | — |
| 2023-12-01 | $11.72 | $183.94 | 64,700 | — | — |
| 2023-11-30 | $11.63 | $182.53 | 54,000 | — | — |
| 2023-11-29 | $11.69 | $183.47 | 54,000 | — | — |
| 2023-11-28 | $11.63 | $182.53 | 87,200 | — | — |
| 2023-11-27 | $11.60 | $182.06 | 87,900 | — | — |
| 2023-11-24 | $11.51 | $180.64 | 26,000 | — | — |
| 2023-11-22 | $11.48 | $180.17 | 121,700 | — | — |
| 2023-11-21 | $11.57 | $181.59 | 76,700 | — | — |
| 2023-11-20 | $11.47 | $180.02 | 56,900 | — | — |
| 2023-11-17 | $11.38 | $178.60 | 110,700 | — | — |
| 2023-11-16 | $11.38 | $178.60 | 84,900 | — | — |
| 2023-11-15 | $11.20 | $175.78 | 85,800 | — | — |
| 2023-11-14 | $11.20 | $175.78 | 72,300 | — | — |
| 2023-11-13 | $11.06 | $172.21 | 32,800 | — | — |
| 2023-11-10 | $11.12 | $173.15 | 52,200 | — | — |
| 2023-11-09 | $11.10 | $172.83 | 55,400 | — | — |
| 2023-11-08 | $11.18 | $174.08 | 70,400 | — | — |
| 2023-11-07 | $11.16 | $173.77 | 140,300 | — | — |
| 2023-11-06 | $11.16 | $173.77 | 53,200 | — | — |
| 2023-11-03 | $11.21 | $174.55 | 55,600 | — | — |
| 2023-11-02 | $11.06 | $172.21 | 74,800 | — | — |
| 2023-11-01 | $10.87 | $169.25 | 76,900 | — | — |
| 2023-10-31 | $10.63 | $165.52 | 141,200 | — | — |
| 2023-10-30 | $10.64 | $165.67 | 90,300 | — | — |
| 2023-10-27 | $10.66 | $165.98 | 109,500 | — | — |
| 2023-10-26 | $10.56 | $164.43 | 112,100 | — | — |
| 2023-10-25 | $10.66 | $165.98 | 75,900 | — | — |
| 2023-10-24 | $10.72 | $166.92 | 47,500 | — | — |
| 2023-10-23 | $10.64 | $165.67 | 87,900 | — | — |
| 2023-10-20 | $10.69 | $166.45 | 31,700 | — | — |
| 2023-10-19 | $10.72 | $166.92 | 32,000 | — | — |
| 2023-10-18 | $10.77 | $167.70 | 83,000 | — | — |
| 2023-10-17 | $11.05 | $172.06 | 97,100 | — | — |
| 2023-10-16 | $11.22 | $174.70 | 39,500 | — | — |
| 2023-10-13 | $11.21 | $174.55 | 28,600 | — | — |
| 2023-10-12 | $11.36 | $175.52 | 84,400 | — | — |
| 2023-10-11 | $11.35 | $175.37 | 35,400 | — | — |
| 2023-10-10 | $11.18 | $172.74 | 63,700 | — | — |
| 2023-10-09 | $11.21 | $173.21 | 22,200 | — | — |
| 2023-10-06 | $11.14 | $172.12 | 29,400 | — | — |
| 2023-10-05 | $11.12 | $171.82 | 99,300 | — | — |
| 2023-10-04 | $11.14 | $172.12 | 31,200 | — | — |
| 2023-10-03 | $11.09 | $171.35 | 24,600 | — | — |
| 2023-10-02 | $11.29 | $174.44 | 40,100 | — | — |
| 2023-09-29 | $11.38 | $175.83 | 96,100 | — | — |
| 2023-09-28 | $11.15 | $172.28 | 136,300 | — | — |
| 2023-09-27 | $11.27 | $174.13 | 59,600 | — | — |
| 2023-09-26 | $11.30 | $174.60 | 39,000 | — | — |
| 2023-09-25 | $11.33 | $175.06 | 49,800 | — | — |
| 2023-09-22 | $11.41 | $176.30 | 57,600 | — | — |
| 2023-09-21 | $11.39 | $175.99 | 46,300 | — | — |
| 2023-09-20 | $11.42 | $176.45 | 81,900 | — | — |
| 2023-09-19 | $11.51 | $177.84 | 32,500 | — | — |
| 2023-09-18 | $11.60 | $179.23 | 14,900 | — | — |
| 2023-09-15 | $11.67 | $180.31 | 33,800 | — | — |
| 2023-09-14 | $11.71 | $180.93 | 51,200 | — | — |
| 2023-09-13 | $11.88 | $182.21 | 25,600 | — | — |
| 2023-09-12 | $11.84 | $181.60 | 47,200 | — | — |
| 2023-09-11 | $11.79 | $180.83 | 20,400 | — | — |
| 2023-09-08 | $11.80 | $180.98 | 30,600 | — | — |
| 2023-09-07 | $11.76 | $180.37 | 46,500 | — | — |
| 2023-09-06 | $11.71 | $179.60 | 45,000 | — | — |
| 2023-09-05 | $11.83 | $181.44 | 59,100 | — | — |
| 2023-09-01 | $11.86 | $181.90 | 55,500 | — | — |
| 2023-08-31 | $11.96 | $183.44 | 167,800 | — | — |
| 2023-08-30 | $11.81 | $181.14 | 42,300 | — | — |
| 2023-08-29 | $11.71 | $179.60 | 46,800 | — | — |
| 2023-08-28 | $11.63 | $178.38 | 32,000 | — | — |
| 2023-08-25 | $11.63 | $178.38 | 64,400 | — | — |
| 2023-08-24 | $11.60 | $177.92 | 43,300 | — | — |
| 2023-08-23 | $11.66 | $178.84 | 31,200 | — | — |
| 2023-08-22 | $11.63 | $178.38 | 34,500 | — | — |
| 2023-08-21 | $11.63 | $178.38 | 36,200 | — | — |
| 2023-08-18 | $11.66 | $178.84 | 33,400 | — | — |
| 2023-08-17 | $11.61 | $178.07 | 62,900 | — | — |
| 2023-08-16 | $11.69 | $179.30 | 33,000 | — | — |
| 2023-08-15 | $11.70 | $179.45 | 27,400 | — | — |
| 2023-08-14 | $11.75 | $180.22 | 45,400 | — | — |
| 2023-08-11 | $11.82 | $179.95 | 43,200 | — | — |
| 2023-08-10 | $11.85 | $180.41 | 54,000 | — | — |
| 2023-08-09 | $11.83 | $180.10 | 42,800 | — | — |
| 2023-08-08 | $11.91 | $181.32 | 49,700 | — | — |
| 2023-08-07 | $11.91 | $181.32 | 105,200 | — | — |
| 2023-08-04 | $12.07 | $183.76 | 45,700 | — | — |
| 2023-08-03 | $11.94 | $181.78 | 33,200 | — | — |
| 2023-08-02 | $12.04 | $183.30 | 29,800 | — | — |
| 2023-08-01 | $12.10 | $184.21 | 36,200 | — | — |
| 2023-07-31 | $12.12 | $184.52 | 58,600 | — | — |
| 2023-07-28 | $12.08 | $183.91 | 34,600 | — | — |
| 2023-07-27 | $12.01 | $182.84 | 59,500 | — | — |
| 2023-07-26 | $12.12 | $184.52 | 40,300 | — | — |
| 2023-07-25 | $12.05 | $183.45 | 31,100 | — | — |
| 2023-07-24 | $12.10 | $184.21 | 20,200 | — | — |
| 2023-07-21 | $12.16 | $185.13 | 28,900 | — | — |
| 2023-07-20 | $12.20 | $185.74 | 35,700 | — | — |
| 2023-07-19 | $12.26 | $186.65 | 33,100 | — | — |
| 2023-07-18 | $12.23 | $186.19 | 32,800 | — | — |
| 2023-07-17 | $12.24 | $186.34 | 16,200 | — | — |
| 2023-07-14 | $12.25 | $186.50 | 35,000 | — | — |
| 2023-07-13 | $12.32 | $187.56 | 66,200 | — | — |
| 2023-07-12 | $12.20 | $184.41 | 35,200 | — | — |
| 2023-07-11 | $12.15 | $183.65 | 47,800 | — | — |
| 2023-07-10 | $12.15 | $183.65 | 72,400 | — | — |
| 2023-07-07 | $12.20 | $184.41 | 90,500 | — | — |
| 2023-07-06 | $12.15 | $183.65 | 79,100 | — | — |
| 2023-07-05 | $12.12 | $183.20 | 17,500 | — | — |
| 2023-07-03 | $12.18 | $184.10 | 38,000 | — | — |
| 2023-06-30 | $12.17 | $183.95 | 77,600 | — | — |
| 2023-06-29 | $12.12 | $183.20 | 59,200 | — | — |
| 2023-06-28 | $12.22 | $184.71 | 69,100 | — | — |
| 2023-06-27 | $12.22 | $184.71 | 55,800 | — | — |
| 2023-06-26 | $12.21 | $184.56 | 61,300 | — | — |
| 2023-06-23 | $12.22 | $184.71 | 32,800 | — | — |
| 2023-06-22 | $12.27 | $185.46 | 43,000 | — | — |
| 2023-06-21 | $12.29 | $185.77 | 35,300 | — | — |
| 2023-06-20 | $12.38 | $187.13 | 49,100 | — | — |
| 2023-06-16 | $12.43 | $187.88 | 55,900 | — | — |
| 2023-06-15 | $12.30 | $185.92 | 81,800 | — | — |
| 2023-06-14 | $12.33 | $186.37 | 25,300 | — | — |
| 2023-06-13 | $12.44 | $186.71 | 43,700 | — | — |
| 2023-06-12 | $12.42 | $186.41 | 38,700 | — | — |
| 2023-06-09 | $12.30 | $184.61 | 39,200 | — | — |
| 2023-06-08 | $12.32 | $184.91 | 49,100 | — | — |
| 2023-06-07 | $12.27 | $184.16 | 27,200 | — | — |
| 2023-06-06 | $12.33 | $185.06 | 53,200 | — | — |
| 2023-06-05 | $12.34 | $185.21 | 42,500 | — | — |
| 2023-06-02 | $12.39 | $185.96 | 43,500 | — | — |
| 2023-06-01 | $12.41 | $186.26 | 52,000 | — | — |
| 2023-05-31 | $12.41 | $186.26 | 49,500 | — | — |
| 2023-05-30 | $12.31 | $184.76 | 36,700 | — | — |
| 2023-05-26 | $12.25 | $183.86 | 46,000 | — | — |
| 2023-05-25 | $12.24 | $183.71 | 33,700 | — | — |
| 2023-05-24 | $12.38 | $185.81 | 44,500 | — | — |
| 2023-05-23 | $12.41 | $186.26 | 42,500 | — | — |
| 2023-05-22 | $12.38 | $185.81 | 40,000 | — | — |
| 2023-05-19 | $12.36 | $185.51 | 68,000 | — | — |
| 2023-05-18 | $12.37 | $185.66 | 24,300 | — | — |
| 2023-05-17 | $12.43 | $186.56 | 29,500 | — | — |
| 2023-05-16 | $12.40 | $186.11 | 30,600 | — | — |
| 2023-05-15 | $12.47 | $187.16 | 39,900 | — | — |
| 2023-05-12 | $12.48 | $187.31 | 122,200 | — | — |
| 2023-05-11 | $12.71 | $189.46 | 39,400 | — | — |
| 2023-05-10 | $12.62 | $188.12 | 36,100 | — | — |
| 2023-05-09 | $12.60 | $187.82 | 82,900 | — | — |
| 2023-05-08 | $12.53 | $186.77 | 52,200 | — | — |
| 2023-05-05 | $12.58 | $187.52 | 32,700 | — | — |
| 2023-05-04 | $12.58 | $187.52 | 63,200 | — | — |
| 2023-05-03 | $12.55 | $187.07 | 48,900 | — | — |
| 2023-05-02 | $12.48 | $186.03 | 45,900 | — | — |
| 2023-05-01 | $12.38 | $184.54 | 50,100 | — | — |
| 2023-04-28 | $12.58 | $187.52 | 32,800 | — | — |
| 2023-04-27 | $12.50 | $186.33 | 65,500 | — | — |
| 2023-04-26 | $12.49 | $186.18 | 36,100 | — | — |
| 2023-04-25 | $12.49 | $186.18 | 50,400 | — | — |
| 2023-04-24 | $12.38 | $184.54 | 77,900 | — | — |
| 2023-04-21 | $12.41 | $184.98 | 43,500 | — | — |
| 2023-04-20 | $12.39 | $184.69 | 39,600 | — | — |
| 2023-04-19 | $12.37 | $184.39 | 43,600 | — | — |
| 2023-04-18 | $12.37 | $184.39 | 136,600 | — | — |
| 2023-04-17 | $12.37 | $184.39 | 102,400 | — | — |
| 2023-04-14 | $12.37 | $184.39 | 149,700 | — | — |
| 2023-04-13 | $12.64 | $188.41 | 31,000 | — | — |
| 2023-04-12 | $12.68 | $187.71 | 60,900 | — | — |
| 2023-04-11 | $12.73 | $188.45 | 82,900 | — | — |
| 2023-04-10 | $12.73 | $188.45 | 39,100 | — | — |
| 2023-04-06 | $12.87 | $190.52 | 16,600 | — | — |
| 2023-04-05 | $12.86 | $190.37 | 52,200 | — | — |
| 2023-04-04 | $12.74 | $188.60 | 95,000 | — | — |
| 2023-04-03 | $12.75 | $188.74 | 74,100 | — | — |
| 2023-03-31 | $12.59 | $186.38 | 149,700 | — | — |
| 2023-03-30 | $12.64 | $187.12 | 47,300 | — | — |
| 2023-03-29 | $12.56 | $185.93 | 36,300 | — | — |
| 2023-03-28 | $12.58 | $186.23 | 59,400 | — | — |
| 2023-03-27 | $12.66 | $187.41 | 67,000 | — | — |
| 2023-03-24 | $12.94 | $191.56 | 78,600 | — | — |
| 2023-03-23 | $12.86 | $190.37 | 63,700 | — | — |
| 2023-03-22 | $12.80 | $189.48 | 45,400 | — | — |
| 2023-03-21 | $12.77 | $189.04 | 93,900 | — | — |
| 2023-03-20 | $12.74 | $188.60 | 53,600 | — | — |
| 2023-03-17 | $12.79 | $189.34 | 42,700 | — | — |
| 2023-03-16 | $12.76 | $188.89 | 151,800 | — | — |
| 2023-03-15 | $12.84 | $190.08 | 225,300 | — | — |
| 2023-03-14 | $12.52 | $185.34 | 45,700 | — | — |
| 2023-03-13 | $12.40 | $182.27 | 143,100 | — | — |
| 2023-03-10 | $12.45 | $183.01 | 45,500 | — | — |
| 2023-03-09 | $12.39 | $182.12 | 23,300 | — | — |
| 2023-03-08 | $12.41 | $182.42 | 41,800 | — | — |
| 2023-03-07 | $12.50 | $183.74 | 19,400 | — | — |
| 2023-03-06 | $12.47 | $183.30 | 41,100 | — | — |
| 2023-03-03 | $12.54 | $184.33 | 28,800 | — | — |
| 2023-03-02 | $12.39 | $182.12 | 64,000 | — | — |
| 2023-03-01 | $12.41 | $182.42 | 40,600 | — | — |
| 2023-02-28 | $12.53 | $184.18 | 32,100 | — | — |
| 2023-02-27 | $12.59 | $185.06 | 29,900 | — | — |
| 2023-02-24 | $12.55 | $184.48 | 24,100 | — | — |
| 2023-02-23 | $12.59 | $185.06 | 19,300 | — | — |
| 2023-02-22 | $12.56 | $184.62 | 36,700 | — | — |
| 2023-02-21 | $12.57 | $184.77 | 49,500 | — | — |
| 2023-02-17 | $12.77 | $187.71 | 37,900 | — | — |
| 2023-02-16 | $12.81 | $188.30 | 37,700 | — | — |
| 2023-02-15 | $12.85 | $188.89 | 34,300 | — | — |
| 2023-02-14 | $12.93 | $190.06 | 39,100 | — | — |
| 2023-02-13 | $13.07 | $190.84 | 60,300 | — | — |
| 2023-02-10 | $12.96 | $189.23 | 19,500 | — | — |
| 2023-02-09 | $12.97 | $189.38 | 50,000 | — | — |
| 2023-02-08 | $13.03 | $190.25 | 26,600 | — | — |
| 2023-02-07 | $13.05 | $190.54 | 38,900 | — | — |
| 2023-02-06 | $13.11 | $191.42 | 68,600 | — | — |
| 2023-02-03 | $13.26 | $193.61 | 77,200 | — | — |
| 2023-02-02 | $13.27 | $193.76 | 139,100 | — | — |
| 2023-02-01 | $13.18 | $192.44 | 93,400 | — | — |
| 2023-01-31 | $13.14 | $191.86 | 85,900 | — | — |
| 2023-01-30 | $13.00 | $189.81 | 73,800 | — | — |
| 2023-01-27 | $12.97 | $189.38 | 73,000 | — | — |
| 2023-01-26 | $12.99 | $189.67 | 100,800 | — | — |
| 2023-01-25 | $13.10 | $191.27 | 52,900 | — | — |
| 2023-01-24 | $13.12 | $191.57 | 31,600 | — | — |
| 2023-01-23 | $13.06 | $190.69 | 52,100 | — | — |
| 2023-01-20 | $13.03 | $190.25 | 72,200 | — | — |
| 2023-01-19 | $13.15 | $192.00 | 84,000 | — | — |
| 2023-01-18 | $13.10 | $191.27 | 114,600 | — | — |
| 2023-01-17 | $13.04 | $190.40 | 65,100 | — | — |
| 2023-01-13 | $13.06 | $190.69 | 83,200 | — | — |
| 2023-01-12 | $13.06 | $190.69 | 73,700 | — | — |
| 2023-01-11 | $12.99 | $188.39 | 65,900 | — | — |
| 2023-01-10 | $12.98 | $188.25 | 74,300 | — | — |
| 2023-01-09 | $13.01 | $188.68 | 83,800 | — | — |
| 2023-01-06 | $12.88 | $186.80 | 58,200 | — | — |
| 2023-01-05 | $12.74 | $184.77 | 27,800 | — | — |
| 2023-01-04 | $12.72 | $184.48 | 30,900 | — | — |
| 2023-01-03 | $12.51 | $181.43 | 32,700 | — | — |