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
- 1996-05-15 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 | $15.24 | $19.72 | 1,304,700 | — | — |
| 2023-12-28 | $15.18 | $19.64 | 1,096,500 | — | — |
| 2023-12-27 | $15.22 | $19.69 | 961,500 | — | — |
| 2023-12-26 | $15.13 | $19.57 | 816,500 | — | — |
| 2023-12-22 | $15.11 | $19.55 | 1,412,100 | — | — |
| 2023-12-21 | $14.88 | $19.25 | 1,578,700 | — | — |
| 2023-12-20 | $14.78 | $19.12 | 5,479,500 | — | — |
| 2023-12-19 | $13.94 | $18.04 | 7,904,900 | — | — |
| 2023-12-18 | $13.10 | $16.95 | 6,808,300 | — | — |
| 2023-12-15 | $12.50 | $16.17 | 20,400,400 | — | — |
| 2023-12-14 | $9.99 | $12.92 | 3,180,300 | — | — |
| 2023-12-13 | $9.60 | $12.42 | 1,412,500 | — | — |
| 2023-12-12 | $9.27 | $11.99 | 1,329,700 | — | — |
| 2023-12-11 | $9.32 | $12.06 | 1,138,500 | — | — |
| 2023-12-08 | $9.44 | $12.21 | 1,736,700 | — | — |
| 2023-12-07 | $9.31 | $12.04 | 698,200 | — | — |
| 2023-12-06 | $9.32 | $12.06 | 2,152,400 | — | — |
| 2023-12-05 | $9.30 | $12.03 | 8,013,800 | — | — |
| 2023-12-04 | $9.37 | $12.12 | 1,444,000 | — | — |
| 2023-12-01 | $9.58 | $12.39 | 2,217,500 | — | — |
| 2023-11-30 | $9.54 | $12.34 | 4,954,000 | — | — |
| 2023-11-29 | $9.59 | $12.41 | 1,153,800 | — | — |
| 2023-11-28 | $9.46 | $12.24 | 1,116,400 | — | — |
| 2023-11-27 | $9.27 | $11.99 | 1,165,200 | — | — |
| 2023-11-24 | $9.15 | $11.84 | 640,700 | — | — |
| 2023-11-22 | $9.16 | $11.85 | 1,152,400 | — | — |
| 2023-11-21 | $9.07 | $11.73 | 2,822,400 | — | — |
| 2023-11-20 | $8.81 | $11.40 | 485,700 | — | — |
| 2023-11-17 | $8.78 | $11.36 | 1,265,400 | — | — |
| 2023-11-16 | $8.76 | $11.33 | 2,004,500 | — | — |
| 2023-11-15 | $8.66 | $11.20 | 900,000 | — | — |
| 2023-11-14 | $8.69 | $11.24 | 1,024,600 | — | — |
| 2023-11-13 | $8.44 | $10.92 | 1,322,200 | — | — |
| 2023-11-10 | $8.92 | $11.54 | 1,432,500 | — | — |
| 2023-11-09 | $8.63 | $11.17 | 1,041,900 | — | — |
| 2023-11-08 | $8.48 | $10.97 | 668,800 | — | — |
| 2023-11-07 | $8.54 | $11.05 | 5,100,600 | — | — |
| 2023-11-06 | $8.49 | $10.98 | 1,583,900 | — | — |
| 2023-11-03 | $8.44 | $10.92 | 2,681,300 | — | — |
| 2023-11-02 | $8.19 | $10.60 | 859,300 | — | — |
| 2023-11-01 | $8.16 | $10.56 | 1,005,300 | — | — |
| 2023-10-31 | $8.10 | $10.48 | 3,985,100 | — | — |
| 2023-10-30 | $8.24 | $10.66 | 1,001,300 | — | — |
| 2023-10-27 | $8.44 | $10.92 | 999,500 | — | — |
| 2023-10-26 | $8.39 | $10.85 | 1,915,300 | — | — |
| 2023-10-25 | $8.58 | $11.10 | 958,900 | — | — |
| 2023-10-24 | $8.63 | $11.17 | 1,175,500 | — | — |
| 2023-10-23 | $8.47 | $10.96 | 1,172,400 | — | — |
| 2023-10-20 | $8.54 | $11.05 | 1,661,300 | — | — |
| 2023-10-19 | $8.43 | $10.91 | 819,100 | — | — |
| 2023-10-18 | $8.39 | $10.85 | 828,600 | — | — |
| 2023-10-17 | $8.40 | $10.87 | 1,257,000 | — | — |
| 2023-10-16 | $8.49 | $10.98 | 1,085,900 | — | — |
| 2023-10-13 | $8.39 | $10.85 | 573,800 | — | — |
| 2023-10-12 | $8.15 | $10.54 | 735,500 | — | — |
| 2023-10-11 | $8.32 | $10.76 | 948,100 | — | — |
| 2023-10-10 | $8.20 | $10.61 | 735,400 | — | — |
| 2023-10-09 | $8.25 | $10.67 | 683,100 | — | — |
| 2023-10-06 | $8.12 | $10.51 | 796,900 | — | — |
| 2023-10-05 | $7.99 | $10.34 | 1,050,700 | — | — |
| 2023-10-04 | $8.01 | $10.36 | 1,187,100 | — | — |
| 2023-10-03 | $8.17 | $10.57 | 1,142,700 | — | — |
| 2023-10-02 | $8.28 | $10.71 | 1,492,700 | — | — |
| 2023-09-29 | $8.52 | $11.02 | 893,900 | — | — |
| 2023-09-28 | $8.49 | $10.98 | 1,429,500 | — | — |
| 2023-09-27 | $8.43 | $10.91 | 2,451,700 | — | — |
| 2023-09-26 | $8.46 | $10.95 | 1,352,500 | — | — |
| 2023-09-25 | $8.54 | $11.05 | 3,695,200 | — | — |
| 2023-09-22 | $8.54 | $11.05 | 943,700 | — | — |
| 2023-09-21 | $8.43 | $10.91 | 2,323,500 | — | — |
| 2023-09-20 | $8.26 | $10.69 | 964,100 | — | — |
| 2023-09-19 | $8.31 | $10.75 | 1,305,900 | — | — |
| 2023-09-18 | $8.68 | $11.23 | 910,100 | — | — |
| 2023-09-15 | $8.59 | $11.11 | 3,333,900 | — | — |
| 2023-09-14 | $8.63 | $11.17 | 894,600 | — | — |
| 2023-09-13 | $8.50 | $11.00 | 603,100 | — | — |
| 2023-09-12 | $8.45 | $10.93 | 845,300 | — | — |
| 2023-09-11 | $8.41 | $10.88 | 3,898,300 | — | — |
| 2023-09-08 | $8.34 | $10.79 | 687,400 | — | — |
| 2023-09-07 | $8.28 | $10.71 | 706,900 | — | — |
| 2023-09-06 | $8.37 | $10.83 | 763,400 | — | — |
| 2023-09-05 | $8.36 | $10.82 | 808,200 | — | — |
| 2023-09-01 | $8.41 | $10.88 | 909,000 | — | — |
| 2023-08-31 | $8.54 | $11.05 | 4,703,700 | — | — |
| 2023-08-30 | $8.63 | $11.17 | 2,322,400 | — | — |
| 2023-08-29 | $8.66 | $11.20 | 3,519,900 | — | — |
| 2023-08-28 | $8.40 | $10.87 | 1,050,600 | — | — |
| 2023-08-25 | $8.17 | $10.57 | 2,046,000 | — | — |
| 2023-08-24 | $8.15 | $10.54 | 1,376,000 | — | — |
| 2023-08-23 | $8.10 | $10.48 | 1,206,500 | — | — |
| 2023-08-22 | $7.98 | $10.32 | 1,113,700 | — | — |
| 2023-08-21 | $7.83 | $10.13 | 1,148,600 | — | — |
| 2023-08-18 | $7.74 | $10.01 | 870,700 | — | — |
| 2023-08-17 | $7.69 | $9.95 | 1,011,500 | — | — |
| 2023-08-16 | $7.77 | $10.05 | 985,400 | — | — |
| 2023-08-15 | $7.76 | $10.04 | 856,600 | — | — |
| 2023-08-14 | $7.90 | $10.22 | 797,400 | — | — |
| 2023-08-11 | $8.01 | $10.36 | 670,300 | — | — |
| 2023-08-10 | $7.89 | $10.21 | 950,000 | — | — |
| 2023-08-09 | $7.83 | $10.13 | 737,400 | — | — |
| 2023-08-08 | $7.74 | $10.01 | 1,014,300 | — | — |
| 2023-08-07 | $7.81 | $10.10 | 686,600 | — | — |
| 2023-08-04 | $7.81 | $10.10 | 1,140,100 | — | — |
| 2023-08-03 | $7.74 | $10.01 | 1,012,600 | — | — |
| 2023-08-02 | $7.61 | $9.85 | 1,085,200 | — | — |
| 2023-08-01 | $7.73 | $10.00 | 1,277,400 | — | — |
| 2023-07-31 | $7.72 | $9.99 | 1,665,300 | — | — |
| 2023-07-28 | $7.54 | $9.75 | 2,765,200 | — | — |
| 2023-07-27 | $7.49 | $9.69 | 2,379,900 | — | — |
| 2023-07-26 | $7.80 | $10.09 | 1,604,500 | — | — |
| 2023-07-25 | $7.75 | $10.03 | 2,024,000 | — | — |
| 2023-07-24 | $7.49 | $9.69 | 1,207,900 | — | — |
| 2023-07-21 | $7.38 | $9.55 | 2,016,300 | — | — |
| 2023-07-20 | $7.34 | $9.50 | 1,258,700 | — | — |
| 2023-07-19 | $7.69 | $9.95 | 1,188,700 | — | — |
| 2023-07-18 | $7.85 | $10.16 | 6,304,300 | — | — |
| 2023-07-17 | $7.97 | $10.31 | 2,289,500 | — | — |
| 2023-07-14 | $7.76 | $10.04 | 850,700 | — | — |
| 2023-07-13 | $8.02 | $10.38 | 1,717,000 | — | — |
| 2023-07-12 | $7.84 | $10.14 | 1,743,700 | — | — |
| 2023-07-11 | $7.56 | $9.78 | 1,980,500 | — | — |
| 2023-07-10 | $7.62 | $9.86 | 1,633,900 | — | — |
| 2023-07-07 | $7.48 | $9.68 | 1,438,100 | — | — |
| 2023-07-06 | $7.28 | $9.42 | 1,752,800 | — | — |
| 2023-07-05 | $7.37 | $9.54 | 951,600 | — | — |
| 2023-07-03 | $7.47 | $9.66 | 549,000 | — | — |
| 2023-06-30 | $7.35 | $9.51 | 873,700 | — | — |
| 2023-06-29 | $7.18 | $9.29 | 864,500 | — | — |
| 2023-06-28 | $7.18 | $9.29 | 1,408,800 | — | — |
| 2023-06-27 | $7.22 | $9.34 | 1,439,400 | — | — |
| 2023-06-26 | $7.51 | $9.72 | 1,587,800 | — | — |
| 2023-06-23 | $7.44 | $9.63 | 1,720,000 | — | — |
| 2023-06-22 | $7.48 | $9.68 | 1,288,800 | — | — |
| 2023-06-21 | $7.51 | $9.72 | 1,733,900 | — | — |
| 2023-06-20 | $7.49 | $9.69 | 1,569,300 | — | — |
| 2023-06-16 | $7.51 | $9.72 | 4,404,300 | — | — |
| 2023-06-15 | $7.41 | $9.59 | 1,232,800 | — | — |
| 2023-06-14 | $7.36 | $9.52 | 1,636,100 | — | — |
| 2023-06-13 | $7.20 | $9.32 | 1,506,900 | — | — |
| 2023-06-12 | $7.08 | $9.16 | 1,498,900 | — | — |
| 2023-06-09 | $7.06 | $9.13 | 1,775,100 | — | — |
| 2023-06-08 | $7.57 | $9.79 | 4,288,600 | — | — |
| 2023-06-07 | $7.28 | $9.42 | 8,992,100 | — | — |
| 2023-06-06 | $6.91 | $8.94 | 472,800 | — | — |
| 2023-06-05 | $6.89 | $8.91 | 414,800 | — | — |
| 2023-06-02 | $6.85 | $8.86 | 1,020,100 | — | — |
| 2023-06-01 | $6.89 | $8.91 | 827,700 | — | — |
| 2023-05-31 | $6.81 | $8.81 | 2,607,600 | — | — |
| 2023-05-30 | $6.65 | $8.60 | 1,127,600 | — | — |
| 2023-05-26 | $6.61 | $8.55 | 953,700 | — | — |
| 2023-05-25 | $6.63 | $8.58 | 1,117,700 | — | — |
| 2023-05-24 | $7.00 | $9.06 | 1,694,100 | — | — |
| 2023-05-23 | $7.15 | $9.25 | 545,500 | — | — |
| 2023-05-22 | $7.09 | $9.17 | 930,700 | — | — |
| 2023-05-19 | $7.03 | $9.10 | 632,200 | — | — |
| 2023-05-18 | $6.96 | $9.00 | 977,000 | — | — |
| 2023-05-17 | $7.03 | $9.10 | 1,188,200 | — | — |
| 2023-05-16 | $7.00 | $9.06 | 1,487,700 | — | — |
| 2023-05-15 | $7.01 | $9.07 | 665,700 | — | — |
| 2023-05-12 | $7.00 | $9.06 | 1,213,300 | — | — |
| 2023-05-11 | $7.02 | $9.08 | 1,325,700 | — | — |
| 2023-05-10 | $7.15 | $9.25 | 1,447,100 | — | — |
| 2023-05-09 | $7.19 | $9.30 | 1,302,300 | — | — |
| 2023-05-08 | $7.11 | $9.20 | 1,062,600 | — | — |
| 2023-05-05 | $7.23 | $9.35 | 705,900 | — | — |
| 2023-05-04 | $7.29 | $9.43 | 1,347,800 | — | — |
| 2023-05-03 | $7.20 | $9.32 | 949,100 | — | — |
| 2023-05-02 | $7.25 | $9.38 | 1,775,200 | — | — |
| 2023-05-01 | $7.01 | $9.07 | 572,700 | — | — |
| 2023-04-28 | $7.07 | $9.15 | 2,021,300 | — | — |
| 2023-04-27 | $7.53 | $9.74 | 1,826,400 | — | — |
| 2023-04-26 | $7.40 | $9.57 | 835,000 | — | — |
| 2023-04-25 | $7.45 | $9.64 | 1,545,600 | — | — |
| 2023-04-24 | $7.54 | $9.75 | 1,259,200 | — | — |
| 2023-04-21 | $7.55 | $9.77 | 2,318,700 | — | — |
| 2023-04-20 | $7.91 | $10.14 | 1,454,800 | — | — |
| 2023-04-19 | $7.83 | $10.04 | 1,438,700 | — | — |
| 2023-04-18 | $7.89 | $10.11 | 1,226,300 | — | — |
| 2023-04-17 | $7.93 | $10.16 | 1,870,800 | — | — |
| 2023-04-14 | $8.31 | $10.65 | 3,139,200 | — | — |
| 2023-04-13 | $8.32 | $10.66 | 1,381,900 | — | — |
| 2023-04-12 | $8.14 | $10.43 | 1,837,600 | — | — |
| 2023-04-11 | $8.19 | $10.50 | 1,973,400 | — | — |
| 2023-04-10 | $8.07 | $10.34 | 956,000 | — | — |
| 2023-04-06 | $8.20 | $10.51 | 811,700 | — | — |
| 2023-04-05 | $8.35 | $10.70 | 1,821,300 | — | — |
| 2023-04-04 | $8.28 | $10.61 | 1,329,500 | — | — |
| 2023-04-03 | $8.26 | $10.59 | 1,949,000 | — | — |
| 2023-03-31 | $8.18 | $10.49 | 1,488,400 | — | — |
| 2023-03-30 | $8.18 | $10.49 | 1,117,600 | — | — |
| 2023-03-29 | $8.09 | $10.37 | 729,400 | — | — |
| 2023-03-28 | $8.26 | $10.59 | 1,184,400 | — | — |
| 2023-03-27 | $8.08 | $10.36 | 653,200 | — | — |
| 2023-03-24 | $8.20 | $10.51 | 1,109,500 | — | — |
| 2023-03-23 | $8.10 | $10.38 | 1,675,000 | — | — |
| 2023-03-22 | $8.20 | $10.51 | 1,314,400 | — | — |
| 2023-03-21 | $8.08 | $10.36 | 952,400 | — | — |
| 2023-03-20 | $8.38 | $10.74 | 753,800 | — | — |
| 2023-03-17 | $8.35 | $10.70 | 5,302,900 | — | — |
| 2023-03-16 | $7.92 | $10.15 | 1,260,400 | — | — |
| 2023-03-15 | $8.15 | $10.45 | 1,361,300 | — | — |
| 2023-03-14 | $8.19 | $10.50 | 963,600 | — | — |
| 2023-03-13 | $8.08 | $10.36 | 2,547,600 | — | — |
| 2023-03-10 | $7.86 | $10.08 | 735,400 | — | — |
| 2023-03-09 | $7.87 | $10.09 | 920,400 | — | — |
| 2023-03-08 | $8.04 | $10.31 | 1,938,300 | — | — |
| 2023-03-07 | $8.02 | $10.28 | 1,508,300 | — | — |
| 2023-03-06 | $8.38 | $10.74 | 617,000 | — | — |
| 2023-03-03 | $8.57 | $10.99 | 695,400 | — | — |
| 2023-03-02 | $8.51 | $10.91 | 1,371,800 | — | — |
| 2023-03-01 | $8.29 | $10.63 | 2,477,500 | — | — |
| 2023-02-28 | $7.58 | $9.72 | 1,590,000 | — | — |
| 2023-02-27 | $7.42 | $9.51 | 661,700 | — | — |
| 2023-02-24 | $7.37 | $9.45 | 643,600 | — | — |
| 2023-02-23 | $7.43 | $9.52 | 1,728,700 | — | — |
| 2023-02-22 | $7.49 | $9.60 | 1,259,000 | — | — |
| 2023-02-21 | $7.70 | $9.87 | 1,123,800 | — | — |
| 2023-02-17 | $7.44 | $9.54 | 643,400 | — | — |
| 2023-02-16 | $7.36 | $9.43 | 711,200 | — | — |
| 2023-02-15 | $7.30 | $9.36 | 1,730,200 | — | — |
| 2023-02-14 | $7.42 | $9.51 | 839,400 | — | — |
| 2023-02-13 | $7.40 | $9.49 | 771,600 | — | — |
| 2023-02-10 | $7.39 | $9.47 | 605,100 | — | — |
| 2023-02-09 | $7.42 | $9.51 | 1,562,800 | — | — |
| 2023-02-08 | $7.71 | $9.88 | 621,700 | — | — |
| 2023-02-07 | $7.75 | $9.93 | 1,225,300 | — | — |
| 2023-02-06 | $7.62 | $9.77 | 1,420,800 | — | — |
| 2023-02-03 | $7.70 | $9.87 | 2,031,100 | — | — |
| 2023-02-02 | $7.87 | $10.09 | 1,182,200 | — | — |
| 2023-02-01 | $8.28 | $10.61 | 729,200 | — | — |
| 2023-01-31 | $8.09 | $10.37 | 1,389,600 | — | — |
| 2023-01-30 | $8.07 | $10.34 | 772,200 | — | — |
| 2023-01-27 | $7.99 | $10.24 | 549,800 | — | — |
| 2023-01-26 | $8.41 | $10.78 | 1,225,700 | — | — |
| 2023-01-25 | $8.50 | $10.90 | 1,175,300 | — | — |
| 2023-01-24 | $8.52 | $10.92 | 749,500 | — | — |
| 2023-01-23 | $8.27 | $10.60 | 584,700 | — | — |
| 2023-01-20 | $8.32 | $10.66 | 708,200 | — | — |
| 2023-01-19 | $8.18 | $10.49 | 1,074,400 | — | — |
| 2023-01-18 | $8.04 | $10.31 | 1,106,700 | — | — |
| 2023-01-17 | $7.86 | $10.08 | 1,041,400 | — | — |
| 2023-01-13 | $8.36 | $10.72 | 1,400,600 | — | — |
| 2023-01-12 | $8.31 | $10.65 | 1,385,100 | — | — |
| 2023-01-11 | $8.05 | $10.32 | 3,450,900 | — | — |
| 2023-01-10 | $8.14 | $10.43 | 1,161,300 | — | — |
| 2023-01-09 | $8.12 | $10.41 | 566,900 | — | — |
| 2023-01-06 | $8.12 | $10.41 | 960,400 | — | — |
| 2023-01-05 | $7.86 | $10.08 | 753,000 | — | — |
| 2023-01-04 | $7.78 | $9.97 | 673,000 | — | — |
| 2023-01-03 | $7.61 | $9.75 | 1,090,300 | — | — |