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
- 1980-03-18 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 | $12.23 | $17.16 | 6,300 | — | — |
| 2023-12-28 | $12.60 | $17.68 | 10,400 | — | — |
| 2023-12-27 | $12.56 | $17.62 | 2,000 | — | — |
| 2023-12-26 | $12.61 | $17.69 | 2,500 | — | — |
| 2023-12-22 | $12.64 | $17.73 | 6,200 | — | — |
| 2023-12-21 | $12.80 | $17.96 | 6,300 | — | — |
| 2023-12-20 | $12.85 | $18.03 | 2,600 | — | — |
| 2023-12-19 | $13.00 | $18.24 | 15,900 | — | — |
| 2023-12-18 | $12.11 | $16.99 | 2,800 | — | — |
| 2023-12-15 | $12.13 | $17.02 | 10,700 | — | — |
| 2023-12-14 | $12.01 | $16.85 | 9,500 | — | — |
| 2023-12-13 | $12.21 | $17.13 | 3,200 | — | — |
| 2023-12-12 | $12.05 | $16.90 | 2,000 | — | — |
| 2023-12-11 | $12.75 | $17.89 | 800 | — | — |
| 2023-12-08 | $12.94 | $18.15 | 7,200 | — | — |
| 2023-12-07 | $12.39 | $17.38 | 3,200 | — | — |
| 2023-12-06 | $12.22 | $17.14 | 1,400 | — | — |
| 2023-12-05 | $12.13 | $17.02 | 3,700 | — | — |
| 2023-12-04 | $12.51 | $17.55 | 13,100 | — | — |
| 2023-12-01 | $13.46 | $18.88 | 15,100 | — | — |
| 2023-11-30 | $13.00 | $18.24 | 2,000 | — | — |
| 2023-11-29 | $13.00 | $18.24 | 6,500 | — | — |
| 2023-11-28 | $12.73 | $17.86 | 6,700 | — | — |
| 2023-11-27 | $12.62 | $17.70 | 3,400 | — | — |
| 2023-11-24 | $13.00 | $18.24 | 2,700 | — | — |
| 2023-11-22 | $12.55 | $17.61 | 2,700 | — | — |
| 2023-11-21 | $12.22 | $17.14 | 3,100 | — | — |
| 2023-11-20 | $13.19 | $18.50 | 5,500 | — | — |
| 2023-11-17 | $12.96 | $18.18 | 8,200 | — | — |
| 2023-11-16 | $13.67 | $19.18 | 8,000 | — | — |
| 2023-11-15 | $13.85 | $19.43 | 22,100 | — | — |
| 2023-11-14 | $12.90 | $18.10 | 16,800 | — | — |
| 2023-11-13 | $12.75 | $17.89 | 5,400 | — | — |
| 2023-11-10 | $13.20 | $18.52 | 20,200 | — | — |
| 2023-11-09 | $13.77 | $19.32 | 11,600 | — | — |
| 2023-11-08 | $14.19 | $19.91 | 5,700 | — | — |
| 2023-11-07 | $12.87 | $18.05 | 2,600 | — | — |
| 2023-11-06 | $13.19 | $18.50 | 1,800 | — | — |
| 2023-11-03 | $13.70 | $19.22 | 1,200 | — | — |
| 2023-11-02 | $13.33 | $18.70 | 1,100 | — | — |
| 2023-11-01 | $12.89 | $18.08 | 1,600 | — | — |
| 2023-10-31 | $12.60 | $17.68 | 7,000 | — | — |
| 2023-10-30 | $12.62 | $17.70 | 10,300 | — | — |
| 2023-10-27 | $12.67 | $17.77 | 3,400 | — | — |
| 2023-10-26 | $12.21 | $17.13 | 400 | — | — |
| 2023-10-25 | $12.37 | $17.35 | 11,500 | — | — |
| 2023-10-24 | $12.68 | $17.79 | 11,700 | — | — |
| 2023-10-23 | $13.15 | $18.45 | 18,100 | — | — |
| 2023-10-20 | $13.80 | $19.36 | 8,800 | — | — |
| 2023-10-19 | $14.19 | $19.91 | 3,100 | — | — |
| 2023-10-18 | $13.79 | $19.34 | 1,900 | — | — |
| 2023-10-17 | $14.19 | $19.91 | 4,700 | — | — |
| 2023-10-16 | $14.04 | $19.70 | 5,500 | — | — |
| 2023-10-13 | $14.09 | $19.77 | 17,600 | — | — |
| 2023-10-12 | $13.18 | $18.49 | 3,100 | — | — |
| 2023-10-11 | $13.70 | $19.22 | 31,400 | — | — |
| 2023-10-10 | $13.40 | $18.80 | 7,600 | — | — |
| 2023-10-09 | $13.19 | $18.50 | 600 | — | — |
| 2023-10-06 | $13.41 | $18.81 | 9,000 | — | — |
| 2023-10-05 | $12.78 | $17.93 | 3,800 | — | — |
| 2023-10-04 | $12.60 | $17.68 | 7,200 | — | — |
| 2023-10-03 | $12.19 | $17.10 | 900 | — | — |
| 2023-10-02 | $11.91 | $16.71 | 400 | — | — |
| 2023-09-29 | $12.42 | $17.42 | 4,600 | — | — |
| 2023-09-28 | $12.11 | $16.99 | 14,000 | — | — |
| 2023-09-27 | $11.30 | $15.85 | 9,900 | — | — |
| 2023-09-26 | $11.22 | $15.74 | 9,100 | — | — |
| 2023-09-25 | $11.25 | $15.78 | 26,600 | — | — |
| 2023-09-22 | $10.87 | $15.25 | 18,000 | — | — |
| 2023-09-21 | $11.00 | $15.43 | 22,200 | — | — |
| 2023-09-20 | $10.90 | $15.29 | 44,500 | — | — |
| 2023-09-19 | $10.75 | $15.08 | 16,200 | — | — |
| 2023-09-18 | $11.17 | $15.67 | 8,900 | — | — |
| 2023-09-15 | $11.20 | $15.71 | 32,600 | — | — |
| 2023-09-14 | $12.00 | $16.83 | 11,700 | — | — |
| 2023-09-13 | $12.00 | $16.83 | 6,100 | — | — |
| 2023-09-12 | $12.26 | $17.20 | 15,200 | — | — |
| 2023-09-11 | $12.12 | $17.00 | 7,900 | — | — |
| 2023-09-08 | $12.16 | $17.06 | 56,100 | — | — |
| 2023-09-07 | $11.46 | $16.08 | 40,300 | — | — |
| 2023-09-06 | $10.59 | $14.86 | 4,200 | — | — |
| 2023-09-05 | $10.70 | $15.01 | 6,300 | — | — |
| 2023-09-01 | $10.83 | $15.19 | 11,600 | — | — |
| 2023-08-31 | $10.71 | $15.02 | 5,800 | — | — |
| 2023-08-30 | $10.81 | $15.16 | 20,900 | — | — |
| 2023-08-29 | $11.21 | $15.73 | 12,600 | — | — |
| 2023-08-28 | $11.72 | $16.44 | 23,000 | — | — |
| 2023-08-25 | $11.31 | $15.87 | 24,500 | — | — |
| 2023-08-24 | $11.52 | $16.16 | 7,900 | — | — |
| 2023-08-23 | $12.10 | $16.97 | 20,500 | — | — |
| 2023-08-22 | $12.71 | $17.83 | 11,400 | — | — |
| 2023-08-21 | $12.37 | $17.35 | 46,800 | — | — |
| 2023-08-18 | $12.16 | $17.06 | 88,000 | — | — |
| 2023-08-17 | $10.35 | $14.52 | 35,500 | — | — |
| 2023-08-16 | $8.95 | $12.56 | 36,100 | — | — |
| 2023-08-15 | $9.69 | $13.59 | 50,900 | — | — |
| 2023-08-14 | $10.52 | $14.76 | 31,000 | — | — |
| 2023-08-11 | $10.61 | $14.88 | 20,800 | — | — |
| 2023-08-10 | $11.27 | $15.81 | 51,700 | — | — |
| 2023-08-09 | $13.22 | $18.55 | 6,800 | — | — |
| 2023-08-08 | $13.73 | $19.26 | 0 | — | — |
| 2023-08-07 | $13.73 | $19.26 | 10,600 | — | — |
| 2023-08-04 | $13.75 | $19.29 | 5,500 | — | — |
| 2023-08-03 | $14.03 | $19.68 | 1,800 | — | — |
| 2023-08-02 | $14.10 | $19.78 | 3,200 | — | — |
| 2023-08-01 | $14.31 | $20.07 | 1,200 | — | — |
| 2023-07-31 | $14.29 | $20.05 | 10,100 | — | — |
| 2023-07-28 | $13.81 | $19.37 | 4,700 | — | — |
| 2023-07-27 | $13.96 | $19.58 | 11,400 | — | — |
| 2023-07-26 | $14.50 | $20.34 | 2,600 | — | — |
| 2023-07-25 | $14.65 | $20.55 | 2,400 | — | — |
| 2023-07-24 | $14.65 | $20.55 | 9,300 | — | — |
| 2023-07-21 | $14.45 | $20.27 | 11,700 | — | — |
| 2023-07-20 | $14.49 | $20.33 | 4,600 | — | — |
| 2023-07-19 | $14.02 | $19.67 | 2,200 | — | — |
| 2023-07-18 | $14.99 | $21.03 | 10,400 | — | — |
| 2023-07-17 | $14.15 | $19.85 | 5,300 | — | — |
| 2023-07-14 | $14.12 | $19.81 | 900 | — | — |
| 2023-07-13 | $14.75 | $20.69 | 12,400 | — | — |
| 2023-07-12 | $15.57 | $21.84 | 8,100 | — | — |
| 2023-07-11 | $15.53 | $21.79 | 2,100 | — | — |
| 2023-07-10 | $16.00 | $22.45 | 400 | — | — |
| 2023-07-07 | $15.77 | $22.12 | 4,300 | — | — |
| 2023-07-06 | $16.00 | $22.45 | 1,200 | — | — |
| 2023-07-05 | $16.20 | $22.73 | 12,800 | — | — |
| 2023-07-03 | $16.43 | $23.05 | 4,000 | — | — |
| 2023-06-30 | $16.56 | $23.23 | 8,100 | — | — |
| 2023-06-29 | $16.60 | $23.29 | 8,200 | — | — |
| 2023-06-28 | $15.68 | $22.00 | 19,200 | — | — |
| 2023-06-27 | $14.69 | $20.61 | 17,300 | — | — |
| 2023-06-26 | $15.58 | $21.86 | 5,500 | — | — |
| 2023-06-23 | $16.61 | $23.30 | 2,800 | — | — |
| 2023-06-22 | $16.35 | $22.94 | 9,200 | — | — |
| 2023-06-21 | $16.29 | $22.85 | 7,700 | — | — |
| 2023-06-20 | $16.50 | $23.15 | 4,900 | — | — |
| 2023-06-16 | $15.80 | $22.16 | 12,800 | — | — |
| 2023-06-15 | $16.49 | $23.13 | 7,300 | — | — |
| 2023-06-14 | $15.87 | $22.26 | 14,200 | — | — |
| 2023-06-13 | $16.50 | $23.15 | 12,800 | — | — |
| 2023-06-12 | $16.31 | $22.88 | 20,400 | — | — |
| 2023-06-09 | $16.16 | $22.67 | 28,000 | — | — |
| 2023-06-08 | $16.18 | $22.70 | 52,700 | — | — |
| 2023-06-07 | $15.00 | $21.04 | 20,200 | — | — |
| 2023-06-06 | $15.65 | $21.95 | 50,100 | — | — |
| 2023-06-05 | $13.90 | $19.50 | 8,600 | — | — |
| 2023-06-02 | $13.50 | $18.94 | 5,300 | — | — |
| 2023-06-01 | $13.15 | $18.45 | 1,400 | — | — |
| 2023-05-31 | $13.15 | $18.45 | 1,700 | — | — |
| 2023-05-30 | $12.90 | $18.10 | 32,400 | — | — |
| 2023-05-26 | $14.24 | $19.98 | 12,000 | — | — |
| 2023-05-25 | $13.94 | $19.56 | 4,400 | — | — |
| 2023-05-24 | $12.85 | $18.03 | 1,200 | — | — |
| 2023-05-23 | $13.00 | $18.24 | 9,700 | — | — |
| 2023-05-22 | $12.61 | $17.69 | 12,100 | — | — |
| 2023-05-19 | $13.09 | $18.36 | 29,600 | — | — |
| 2023-05-18 | $13.35 | $18.73 | 1,700 | — | — |
| 2023-05-17 | $13.34 | $18.71 | 4,300 | — | — |
| 2023-05-16 | $13.10 | $18.38 | 4,700 | — | — |
| 2023-05-15 | $13.78 | $19.33 | 2,400 | — | — |
| 2023-05-12 | $13.13 | $18.42 | 10,300 | — | — |
| 2023-05-11 | $13.34 | $18.71 | 5,200 | — | — |
| 2023-05-10 | $13.55 | $19.01 | 2,400 | — | — |
| 2023-05-09 | $13.47 | $18.90 | 9,200 | — | — |
| 2023-05-08 | $13.40 | $18.80 | 8,100 | — | — |
| 2023-05-05 | $13.60 | $19.08 | 6,300 | — | — |
| 2023-05-04 | $13.98 | $19.61 | 7,300 | — | — |
| 2023-05-03 | $13.87 | $19.46 | 3,700 | — | — |
| 2023-05-02 | $13.94 | $19.56 | 4,200 | — | — |
| 2023-05-01 | $13.68 | $19.19 | 4,600 | — | — |
| 2023-04-28 | $13.62 | $19.11 | 12,100 | — | — |
| 2023-04-27 | $11.26 | $15.80 | 8,000 | — | — |
| 2023-04-26 | $10.90 | $15.29 | 7,400 | — | — |
| 2023-04-25 | $11.51 | $16.15 | 22,500 | — | — |
| 2023-04-24 | $13.48 | $18.91 | 36,500 | — | — |
| 2023-04-21 | $13.45 | $18.87 | 5,260 | — | — |
| 2023-04-20 | $13.05 | $18.31 | 1,260 | — | — |
| 2023-04-19 | $12.90 | $18.10 | 12,200 | — | — |
| 2023-04-18 | $12.80 | $17.96 | 8,180 | — | — |
| 2023-04-17 | $13.65 | $19.15 | 6,420 | — | — |
| 2023-04-14 | $13.55 | $19.01 | 5,280 | — | — |
| 2023-04-13 | $12.90 | $18.10 | 11,680 | — | — |
| 2023-04-12 | $12.80 | $17.96 | 3,480 | — | — |
| 2023-04-11 | $13.25 | $18.59 | 1,220 | — | — |
| 2023-04-10 | $13.25 | $18.59 | 4,160 | — | — |
| 2023-04-06 | $12.85 | $18.03 | 8,520 | — | — |
| 2023-04-05 | $13.10 | $18.38 | 800 | — | — |
| 2023-04-04 | $13.30 | $18.66 | 700 | — | — |
| 2023-04-03 | $13.75 | $19.29 | 2,460 | — | — |
| 2023-03-31 | $14.25 | $19.99 | 1,740 | — | — |
| 2023-03-30 | $14.25 | $19.99 | 940 | — | — |
| 2023-03-29 | $14.50 | $20.34 | 2,300 | — | — |
| 2023-03-28 | $14.85 | $20.83 | 5,140 | — | — |
| 2023-03-27 | $15.90 | $22.30 | 8,680 | — | — |
| 2023-03-24 | $14.40 | $20.20 | 9,980 | — | — |
| 2023-03-23 | $13.65 | $19.15 | 8,140 | — | — |
| 2023-03-22 | $13.65 | $19.15 | 9,160 | — | — |
| 2023-03-21 | $13.70 | $19.22 | 19,980 | — | — |
| 2023-03-20 | $13.80 | $19.36 | 3,880 | — | — |
| 2023-03-17 | $14.00 | $19.64 | 10,060 | — | — |
| 2023-03-16 | $15.00 | $21.04 | 5,420 | — | — |
| 2023-03-15 | $14.80 | $20.76 | 1,640 | — | — |
| 2023-03-14 | $15.05 | $21.11 | 3,900 | — | — |
| 2023-03-13 | $14.55 | $20.41 | 920 | — | — |
| 2023-03-10 | $15.30 | $21.46 | 3,700 | — | — |
| 2023-03-09 | $15.45 | $21.67 | 880 | — | — |
| 2023-03-08 | $15.70 | $22.02 | 1,780 | — | — |
| 2023-03-07 | $15.40 | $21.60 | 3,140 | — | — |
| 2023-03-06 | $16.15 | $22.66 | 1,520 | — | — |
| 2023-03-03 | $16.30 | $22.87 | 1,860 | — | — |
| 2023-03-02 | $16.75 | $23.50 | 780 | — | — |
| 2023-03-01 | $16.70 | $23.43 | 1,540 | — | — |
| 2023-02-28 | $17.40 | $24.41 | 1,500 | — | — |
| 2023-02-27 | $16.50 | $23.15 | 2,960 | — | — |
| 2023-02-24 | $16.05 | $22.52 | 940 | — | — |
| 2023-02-23 | $16.70 | $23.43 | 740 | — | — |
| 2023-02-22 | $16.80 | $23.57 | 2,000 | — | — |
| 2023-02-21 | $17.75 | $24.90 | 1,400 | — | — |
| 2023-02-17 | $18.70 | $26.23 | 5,340 | — | — |
| 2023-02-16 | $18.15 | $25.46 | 1,340 | — | — |
| 2023-02-15 | $18.85 | $26.44 | 3,100 | — | — |
| 2023-02-14 | $19.00 | $26.65 | 2,280 | — | — |
| 2023-02-13 | $18.70 | $26.23 | 2,560 | — | — |
| 2023-02-10 | $18.90 | $26.51 | 1,980 | — | — |
| 2023-02-09 | $18.60 | $26.09 | 3,320 | — | — |
| 2023-02-08 | $19.00 | $26.65 | 1,100 | — | — |
| 2023-02-07 | $19.05 | $26.72 | 5,020 | — | — |
| 2023-02-06 | $19.45 | $27.28 | 4,620 | — | — |
| 2023-02-03 | $18.90 | $26.51 | 3,220 | — | — |
| 2023-02-02 | $19.20 | $26.93 | 4,300 | — | — |
| 2023-02-01 | $17.55 | $24.62 | 5,600 | — | — |
| 2023-01-31 | $19.15 | $26.86 | 8,840 | — | — |
| 2023-01-30 | $18.25 | $25.60 | 4,680 | — | — |
| 2023-01-27 | $18.05 | $25.32 | 5,080 | — | — |
| 2023-01-26 | $17.55 | $24.62 | 1,440 | — | — |
| 2023-01-25 | $17.60 | $24.69 | 860 | — | — |
| 2023-01-24 | $17.35 | $24.34 | 1,700 | — | — |
| 2023-01-23 | $17.55 | $24.62 | 2,980 | — | — |
| 2023-01-20 | $17.40 | $24.41 | 2,800 | — | — |
| 2023-01-19 | $17.55 | $24.62 | 3,980 | — | — |
| 2023-01-18 | $17.60 | $24.69 | 2,200 | — | — |
| 2023-01-17 | $17.75 | $24.90 | 8,940 | — | — |
| 2023-01-13 | $17.15 | $24.06 | 24,400 | — | — |
| 2023-01-12 | $16.55 | $23.22 | 2,660 | — | — |
| 2023-01-11 | $16.15 | $22.66 | 2,280 | — | — |
| 2023-01-10 | $16.35 | $22.94 | 8,000 | — | — |
| 2023-01-09 | $16.00 | $22.45 | 2,000 | — | — |
| 2023-01-06 | $15.75 | $22.09 | 10,960 | — | — |
| 2023-01-05 | $15.25 | $21.39 | 11,300 | — | — |
| 2023-01-04 | $14.90 | $20.90 | 18,160 | — | — |
| 2023-01-03 | $16.55 | $23.22 | 14,560 | — | — |