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
- 1996-03-29 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 | $12.14 | $13.47 | 1,630,600 | — | — |
| 2023-12-28 | $12.67 | $14.06 | 1,989,800 | — | — |
| 2023-12-27 | $12.59 | $13.97 | 1,602,900 | — | — |
| 2023-12-26 | $12.51 | $13.88 | 1,108,300 | — | — |
| 2023-12-22 | $12.65 | $14.04 | 2,293,700 | — | — |
| 2023-12-21 | $12.24 | $13.59 | 1,643,200 | — | — |
| 2023-12-20 | $11.58 | $12.85 | 3,606,900 | — | — |
| 2023-12-19 | $11.79 | $13.09 | 3,816,100 | — | — |
| 2023-12-18 | $10.34 | $11.48 | 3,066,400 | — | — |
| 2023-12-15 | $9.74 | $10.81 | 5,241,900 | — | — |
| 2023-12-14 | $9.47 | $10.51 | 2,571,000 | — | — |
| 2023-12-13 | $8.58 | $9.52 | 1,166,000 | — | — |
| 2023-12-12 | $7.95 | $8.82 | 1,023,000 | — | — |
| 2023-12-11 | $8.14 | $9.03 | 1,708,200 | — | — |
| 2023-12-08 | $7.90 | $8.77 | 1,269,400 | — | — |
| 2023-12-07 | $7.56 | $8.39 | 1,669,000 | — | — |
| 2023-12-06 | $7.37 | $8.18 | 1,570,700 | — | — |
| 2023-12-05 | $7.67 | $8.51 | 1,373,400 | — | — |
| 2023-12-04 | $8.24 | $9.15 | 1,217,600 | — | — |
| 2023-12-01 | $8.39 | $9.31 | 2,162,200 | — | — |
| 2023-11-30 | $7.86 | $8.72 | 1,051,700 | — | — |
| 2023-11-29 | $7.79 | $8.65 | 1,111,100 | — | — |
| 2023-11-28 | $7.70 | $8.55 | 759,800 | — | — |
| 2023-11-27 | $7.77 | $8.62 | 1,308,300 | — | — |
| 2023-11-24 | $7.95 | $8.82 | 396,300 | — | — |
| 2023-11-22 | $7.85 | $8.71 | 1,253,600 | — | — |
| 2023-11-21 | $8.06 | $8.95 | 1,628,000 | — | — |
| 2023-11-20 | $8.07 | $8.96 | 1,882,900 | — | — |
| 2023-11-17 | $7.80 | $8.66 | 1,700,000 | — | — |
| 2023-11-16 | $7.47 | $8.29 | 1,435,600 | — | — |
| 2023-11-15 | $7.57 | $8.40 | 1,344,000 | — | — |
| 2023-11-14 | $7.53 | $8.36 | 1,587,900 | — | — |
| 2023-11-13 | $6.73 | $7.47 | 1,262,000 | — | — |
| 2023-11-10 | $6.69 | $7.43 | 1,042,000 | — | — |
| 2023-11-09 | $6.63 | $7.36 | 1,895,600 | — | — |
| 2023-11-08 | $6.44 | $7.15 | 1,114,800 | — | — |
| 2023-11-07 | $6.51 | $7.23 | 871,600 | — | — |
| 2023-11-06 | $6.81 | $7.56 | 824,500 | — | — |
| 2023-11-03 | $6.87 | $7.62 | 1,053,200 | — | — |
| 2023-11-02 | $6.83 | $7.58 | 1,069,000 | — | — |
| 2023-11-01 | $6.40 | $7.10 | 856,900 | — | — |
| 2023-10-31 | $6.61 | $7.34 | 875,000 | — | — |
| 2023-10-30 | $6.73 | $7.47 | 1,504,400 | — | — |
| 2023-10-27 | $6.18 | $6.86 | 1,565,200 | — | — |
| 2023-10-26 | $5.79 | $6.43 | 1,740,900 | — | — |
| 2023-10-25 | $5.80 | $6.44 | 1,355,400 | — | — |
| 2023-10-24 | $6.05 | $6.71 | 1,199,000 | — | — |
| 2023-10-23 | $5.89 | $6.54 | 762,100 | — | — |
| 2023-10-20 | $6.07 | $6.74 | 1,040,500 | — | — |
| 2023-10-19 | $6.13 | $6.80 | 994,700 | — | — |
| 2023-10-18 | $6.49 | $7.20 | 963,100 | — | — |
| 2023-10-17 | $6.80 | $7.55 | 1,578,700 | — | — |
| 2023-10-16 | $6.58 | $7.30 | 444,100 | — | — |
| 2023-10-13 | $6.51 | $7.23 | 517,400 | — | — |
| 2023-10-12 | $6.58 | $7.30 | 735,000 | — | — |
| 2023-10-11 | $6.79 | $7.54 | 625,100 | — | — |
| 2023-10-10 | $6.85 | $7.60 | 716,700 | — | — |
| 2023-10-09 | $6.57 | $7.29 | 670,400 | — | — |
| 2023-10-06 | $6.45 | $7.16 | 905,900 | — | — |
| 2023-10-05 | $6.29 | $6.98 | 1,163,100 | — | — |
| 2023-10-04 | $6.51 | $7.23 | 1,112,600 | — | — |
| 2023-10-03 | $6.79 | $7.54 | 699,100 | — | — |
| 2023-10-02 | $6.97 | $7.74 | 1,098,600 | — | — |
| 2023-09-29 | $7.19 | $7.98 | 1,980,900 | — | — |
| 2023-09-28 | $6.61 | $7.34 | 977,300 | — | — |
| 2023-09-27 | $6.50 | $7.21 | 803,600 | — | — |
| 2023-09-26 | $6.52 | $7.24 | 791,800 | — | — |
| 2023-09-25 | $6.55 | $7.27 | 849,200 | — | — |
| 2023-09-22 | $6.82 | $7.57 | 755,200 | — | — |
| 2023-09-21 | $6.81 | $7.56 | 705,600 | — | — |
| 2023-09-20 | $7.11 | $7.89 | 1,346,600 | — | — |
| 2023-09-19 | $6.88 | $7.64 | 1,223,700 | — | — |
| 2023-09-18 | $7.28 | $8.08 | 880,200 | — | — |
| 2023-09-15 | $7.52 | $8.35 | 3,224,900 | — | — |
| 2023-09-14 | $7.59 | $8.42 | 1,130,400 | — | — |
| 2023-09-13 | $7.25 | $8.05 | 970,100 | — | — |
| 2023-09-12 | $7.34 | $8.15 | 718,300 | — | — |
| 2023-09-11 | $7.44 | $8.26 | 1,566,100 | — | — |
| 2023-09-08 | $7.07 | $7.85 | 1,343,400 | — | — |
| 2023-09-07 | $7.30 | $8.10 | 1,214,100 | — | — |
| 2023-09-06 | $7.56 | $8.39 | 1,013,700 | — | — |
| 2023-09-05 | $7.45 | $8.27 | 1,132,900 | — | — |
| 2023-09-01 | $7.74 | $8.59 | 1,097,300 | — | — |
| 2023-08-31 | $7.44 | $8.26 | 1,268,400 | — | — |
| 2023-08-30 | $7.49 | $8.31 | 972,300 | — | — |
| 2023-08-29 | $7.55 | $8.38 | 749,200 | — | — |
| 2023-08-28 | $7.33 | $8.14 | 812,800 | — | — |
| 2023-08-25 | $7.28 | $8.08 | 1,102,700 | — | — |
| 2023-08-24 | $7.38 | $8.19 | 2,045,600 | — | — |
| 2023-08-23 | $7.72 | $8.57 | 1,152,900 | — | — |
| 2023-08-22 | $7.92 | $8.79 | 910,400 | — | — |
| 2023-08-21 | $7.89 | $8.76 | 951,200 | — | — |
| 2023-08-18 | $8.10 | $8.99 | 1,433,100 | — | — |
| 2023-08-17 | $8.16 | $9.06 | 1,364,100 | — | — |
| 2023-08-16 | $7.77 | $8.62 | 979,400 | — | — |
| 2023-08-15 | $7.80 | $8.66 | 1,075,800 | — | — |
| 2023-08-14 | $8.08 | $8.97 | 1,312,300 | — | — |
| 2023-08-11 | $8.07 | $8.96 | 1,155,300 | — | — |
| 2023-08-10 | $8.22 | $9.12 | 1,926,200 | — | — |
| 2023-08-09 | $8.99 | $9.98 | 937,300 | — | — |
| 2023-08-08 | $8.98 | $9.97 | 859,900 | — | — |
| 2023-08-07 | $9.15 | $10.16 | 668,200 | — | — |
| 2023-08-04 | $9.06 | $10.06 | 992,500 | — | — |
| 2023-08-03 | $9.24 | $10.26 | 1,175,200 | — | — |
| 2023-08-02 | $8.74 | $9.70 | 914,900 | — | — |
| 2023-08-01 | $9.24 | $10.26 | 463,000 | — | — |
| 2023-07-31 | $9.30 | $10.32 | 716,200 | — | — |
| 2023-07-28 | $9.08 | $10.08 | 600,800 | — | — |
| 2023-07-27 | $8.96 | $9.94 | 656,700 | — | — |
| 2023-07-26 | $9.16 | $10.17 | 746,600 | — | — |
| 2023-07-25 | $9.14 | $10.14 | 888,600 | — | — |
| 2023-07-24 | $8.91 | $9.89 | 616,000 | — | — |
| 2023-07-21 | $8.82 | $9.79 | 652,900 | — | — |
| 2023-07-20 | $8.75 | $9.71 | 1,296,100 | — | — |
| 2023-07-19 | $9.11 | $10.11 | 919,600 | — | — |
| 2023-07-18 | $8.88 | $9.86 | 740,200 | — | — |
| 2023-07-17 | $9.04 | $10.03 | 1,291,100 | — | — |
| 2023-07-14 | $8.73 | $9.69 | 1,745,600 | — | — |
| 2023-07-13 | $9.08 | $10.08 | 1,871,100 | — | — |
| 2023-07-12 | $8.39 | $9.31 | 1,876,300 | — | — |
| 2023-07-11 | $8.20 | $9.10 | 3,201,700 | — | — |
| 2023-07-10 | $8.81 | $9.78 | 965,000 | — | — |
| 2023-07-07 | $8.85 | $9.82 | 1,057,800 | — | — |
| 2023-07-06 | $8.42 | $9.35 | 1,231,800 | — | — |
| 2023-07-05 | $8.64 | $9.59 | 1,716,000 | — | — |
| 2023-07-03 | $9.08 | $10.08 | 661,900 | — | — |
| 2023-06-30 | $8.72 | $9.68 | 760,200 | — | — |
| 2023-06-29 | $8.79 | $9.76 | 676,400 | — | — |
| 2023-06-28 | $8.79 | $9.76 | 675,200 | — | — |
| 2023-06-27 | $9.00 | $9.99 | 859,400 | — | — |
| 2023-06-26 | $8.69 | $9.64 | 835,900 | — | — |
| 2023-06-23 | $8.78 | $9.74 | 1,216,700 | — | — |
| 2023-06-22 | $9.04 | $10.03 | 1,104,900 | — | — |
| 2023-06-21 | $9.45 | $10.49 | 925,300 | — | — |
| 2023-06-20 | $9.21 | $10.22 | 1,443,900 | — | — |
| 2023-06-16 | $9.74 | $10.81 | 2,586,600 | — | — |
| 2023-06-15 | $9.82 | $10.90 | 1,638,300 | — | — |
| 2023-06-14 | $9.77 | $10.84 | 2,191,300 | — | — |
| 2023-06-13 | $9.51 | $10.56 | 2,071,300 | — | — |
| 2023-06-12 | $8.98 | $9.97 | 2,496,300 | — | — |
| 2023-06-09 | $8.42 | $9.35 | 1,326,500 | — | — |
| 2023-06-08 | $8.58 | $9.52 | 1,437,100 | — | — |
| 2023-06-07 | $8.69 | $9.64 | 1,240,200 | — | — |
| 2023-06-06 | $8.68 | $9.63 | 1,133,100 | — | — |
| 2023-06-05 | $8.51 | $9.45 | 1,678,300 | — | — |
| 2023-06-02 | $8.63 | $9.58 | 1,130,400 | — | — |
| 2023-06-01 | $8.30 | $9.21 | 1,391,600 | — | — |
| 2023-05-31 | $7.84 | $8.70 | 1,468,200 | — | — |
| 2023-05-30 | $8.01 | $8.89 | 992,400 | — | — |
| 2023-05-26 | $8.16 | $9.06 | 1,013,500 | — | — |
| 2023-05-25 | $7.95 | $8.82 | 1,059,000 | — | — |
| 2023-05-24 | $7.99 | $8.87 | 927,200 | — | — |
| 2023-05-23 | $8.18 | $9.08 | 1,202,800 | — | — |
| 2023-05-22 | $8.23 | $9.13 | 922,200 | — | — |
| 2023-05-19 | $7.97 | $8.85 | 907,600 | — | — |
| 2023-05-18 | $8.05 | $8.93 | 870,100 | — | — |
| 2023-05-17 | $8.01 | $8.89 | 999,000 | — | — |
| 2023-05-16 | $7.64 | $8.48 | 1,371,700 | — | — |
| 2023-05-15 | $7.64 | $8.48 | 1,627,600 | — | — |
| 2023-05-12 | $7.34 | $8.15 | 1,535,800 | — | — |
| 2023-05-11 | $7.20 | $7.99 | 1,470,000 | — | — |
| 2023-05-10 | $7.60 | $8.44 | 1,800,100 | — | — |
| 2023-05-09 | $7.80 | $8.66 | 2,250,200 | — | — |
| 2023-05-08 | $8.46 | $9.39 | 1,208,800 | — | — |
| 2023-05-05 | $8.29 | $9.20 | 986,700 | — | — |
| 2023-05-04 | $7.93 | $8.80 | 1,024,900 | — | — |
| 2023-05-03 | $8.10 | $8.99 | 905,900 | — | — |
| 2023-05-02 | $8.28 | $9.19 | 1,197,100 | — | — |
| 2023-05-01 | $8.57 | $9.51 | 776,300 | — | — |
| 2023-04-28 | $8.59 | $9.53 | 877,000 | — | — |
| 2023-04-27 | $8.40 | $9.32 | 1,142,500 | — | — |
| 2023-04-26 | $8.18 | $9.08 | 1,040,200 | — | — |
| 2023-04-25 | $8.14 | $9.03 | 1,615,300 | — | — |
| 2023-04-24 | $8.84 | $9.81 | 886,600 | — | — |
| 2023-04-21 | $8.76 | $9.72 | 1,759,500 | — | — |
| 2023-04-20 | $9.37 | $10.40 | 1,238,300 | — | — |
| 2023-04-19 | $9.78 | $10.85 | 1,482,700 | — | — |
| 2023-04-18 | $9.86 | $10.94 | 947,000 | — | — |
| 2023-04-17 | $9.65 | $10.71 | 702,600 | — | — |
| 2023-04-14 | $9.45 | $10.49 | 939,200 | — | — |
| 2023-04-13 | $9.71 | $10.78 | 951,900 | — | — |
| 2023-04-12 | $9.31 | $10.33 | 992,100 | — | — |
| 2023-04-11 | $9.64 | $10.70 | 1,195,500 | — | — |
| 2023-04-10 | $9.58 | $10.63 | 794,700 | — | — |
| 2023-04-06 | $9.30 | $10.32 | 735,400 | — | — |
| 2023-04-05 | $9.24 | $10.26 | 1,038,300 | — | — |
| 2023-04-04 | $9.55 | $10.60 | 1,515,800 | — | — |
| 2023-04-03 | $10.08 | $11.19 | 1,263,500 | — | — |
| 2023-03-31 | $10.00 | $11.10 | 1,338,900 | — | — |
| 2023-03-30 | $9.76 | $10.83 | 1,095,400 | — | — |
| 2023-03-29 | $9.65 | $10.71 | 1,141,500 | — | — |
| 2023-03-28 | $9.29 | $10.31 | 660,500 | — | — |
| 2023-03-27 | $9.21 | $10.22 | 964,600 | — | — |
| 2023-03-24 | $8.97 | $9.96 | 1,562,700 | — | — |
| 2023-03-23 | $9.01 | $10.00 | 1,407,500 | — | — |
| 2023-03-22 | $8.75 | $9.71 | 1,402,600 | — | — |
| 2023-03-21 | $9.15 | $10.16 | 1,357,800 | — | — |
| 2023-03-20 | $8.94 | $9.92 | 1,795,800 | — | — |
| 2023-03-17 | $8.66 | $9.61 | 3,715,100 | — | — |
| 2023-03-16 | $9.16 | $10.17 | 2,088,500 | — | — |
| 2023-03-15 | $9.06 | $10.06 | 3,138,900 | — | — |
| 2023-03-14 | $10.14 | $11.25 | 2,584,200 | — | — |
| 2023-03-13 | $9.69 | $10.75 | 2,729,700 | — | — |
| 2023-03-10 | $10.08 | $11.19 | 2,693,000 | — | — |
| 2023-03-09 | $11.33 | $12.58 | 2,035,900 | — | — |
| 2023-03-08 | $12.08 | $13.41 | 1,371,900 | — | — |
| 2023-03-07 | $12.01 | $13.33 | 2,160,500 | — | — |
| 2023-03-06 | $12.34 | $13.70 | 1,612,900 | — | — |
| 2023-03-03 | $12.90 | $14.32 | 1,886,300 | — | — |
| 2023-03-02 | $12.52 | $13.90 | 1,572,500 | — | — |
| 2023-03-01 | $12.28 | $13.63 | 2,167,300 | — | — |
| 2023-02-28 | $12.07 | $13.40 | 2,665,200 | — | — |
| 2023-02-27 | $11.28 | $12.52 | 2,254,300 | — | — |
| 2023-02-24 | $10.64 | $11.81 | 2,816,800 | — | — |
| 2023-02-23 | $10.36 | $11.50 | 2,100,000 | — | — |
| 2023-02-22 | $10.43 | $11.58 | 1,605,000 | — | — |
| 2023-02-21 | $10.27 | $11.40 | 1,781,500 | — | — |
| 2023-02-17 | $10.36 | $11.50 | 1,542,600 | — | — |
| 2023-02-16 | $10.64 | $11.81 | 1,533,900 | — | — |
| 2023-02-15 | $10.77 | $11.95 | 1,189,100 | — | — |
| 2023-02-14 | $10.54 | $11.70 | 1,230,600 | — | — |
| 2023-02-13 | $10.22 | $11.34 | 1,255,400 | — | — |
| 2023-02-10 | $10.22 | $11.34 | 1,186,000 | — | — |
| 2023-02-09 | $10.53 | $11.69 | 1,845,400 | — | — |
| 2023-02-08 | $10.76 | $11.94 | 2,588,700 | — | — |
| 2023-02-07 | $11.44 | $12.70 | 3,034,900 | — | — |
| 2023-02-06 | $10.55 | $11.71 | 3,118,900 | — | — |
| 2023-02-03 | $10.94 | $12.14 | 2,580,800 | — | — |
| 2023-02-02 | $11.58 | $12.85 | 4,185,100 | — | — |
| 2023-02-01 | $11.33 | $12.58 | 2,335,400 | — | — |
| 2023-01-31 | $11.24 | $12.48 | 2,755,600 | — | — |
| 2023-01-30 | $10.48 | $11.63 | 1,342,400 | — | — |
| 2023-01-27 | $10.99 | $12.20 | 1,255,100 | — | — |
| 2023-01-26 | $11.20 | $12.43 | 1,895,400 | — | — |
| 2023-01-25 | $11.04 | $12.25 | 1,673,600 | — | — |
| 2023-01-24 | $11.04 | $12.25 | 2,621,000 | — | — |
| 2023-01-23 | $10.63 | $11.80 | 1,448,400 | — | — |
| 2023-01-20 | $10.64 | $11.81 | 1,075,300 | — | — |
| 2023-01-19 | $10.12 | $11.23 | 1,665,500 | — | — |
| 2023-01-18 | $10.64 | $11.81 | 2,666,400 | — | — |
| 2023-01-17 | $10.48 | $11.63 | 1,632,100 | — | — |
| 2023-01-13 | $10.01 | $11.11 | 884,200 | — | — |
| 2023-01-12 | $9.88 | $10.97 | 2,009,100 | — | — |
| 2023-01-11 | $9.96 | $11.05 | 1,927,200 | — | — |
| 2023-01-10 | $10.29 | $11.42 | 1,918,400 | — | — |
| 2023-01-09 | $9.60 | $10.65 | 1,682,500 | — | — |
| 2023-01-06 | $9.32 | $10.34 | 2,136,300 | — | — |
| 2023-01-05 | $8.47 | $9.40 | 1,240,800 | — | — |
| 2023-01-04 | $8.10 | $8.99 | 1,126,700 | — | — |
| 2023-01-03 | $8.15 | $9.05 | 1,853,400 | — | — |