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
- 1995-07-18 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 | $13.71 | $37.20 | 19,600 | — | — |
| 2023-12-28 | $13.96 | $37.88 | 27,600 | — | — |
| 2023-12-27 | $14.02 | $38.03 | 52,000 | — | — |
| 2023-12-26 | $14.45 | $39.21 | 63,200 | — | — |
| 2023-12-22 | $14.66 | $39.79 | 50,400 | — | — |
| 2023-12-21 | $14.40 | $39.07 | 59,600 | — | — |
| 2023-12-20 | $14.24 | $38.63 | 68,000 | — | — |
| 2023-12-19 | $14.25 | $38.66 | 58,000 | — | — |
| 2023-12-18 | $14.13 | $38.34 | 46,000 | — | — |
| 2023-12-15 | $14.13 | $38.35 | 112,400 | — | — |
| 2023-12-14 | $14.25 | $38.67 | 64,400 | — | — |
| 2023-12-13 | $14.12 | $38.32 | 101,200 | — | — |
| 2023-12-12 | $13.40 | $36.36 | 58,800 | — | — |
| 2023-12-11 | $13.40 | $36.37 | 62,000 | — | — |
| 2023-12-08 | $13.33 | $36.16 | 41,200 | — | — |
| 2023-12-07 | $13.06 | $35.44 | 42,000 | — | — |
| 2023-12-06 | $12.75 | $34.59 | 29,200 | — | — |
| 2023-12-05 | $12.69 | $34.44 | 61,200 | — | — |
| 2023-12-04 | $12.49 | $33.89 | 55,600 | — | — |
| 2023-12-01 | $12.12 | $32.88 | 44,800 | — | — |
| 2023-11-30 | $11.92 | $32.36 | 30,000 | — | — |
| 2023-11-29 | $11.96 | $32.46 | 63,600 | — | — |
| 2023-11-28 | $11.72 | $31.80 | 39,200 | — | — |
| 2023-11-27 | $11.89 | $32.25 | 78,000 | — | — |
| 2023-11-24 | $11.95 | $32.42 | 7,200 | — | — |
| 2023-11-22 | $11.79 | $32.00 | 20,800 | — | — |
| 2023-11-21 | $11.73 | $31.83 | 38,000 | — | — |
| 2023-11-20 | $12.06 | $32.74 | 33,600 | — | — |
| 2023-11-17 | $12.24 | $33.21 | 78,000 | — | — |
| 2023-11-16 | $11.97 | $32.48 | 82,000 | — | — |
| 2023-11-15 | $11.90 | $32.29 | 83,600 | — | — |
| 2023-11-14 | $11.56 | $31.37 | 114,000 | — | — |
| 2023-11-13 | $11.00 | $29.85 | 41,600 | — | — |
| 2023-11-10 | $10.82 | $29.36 | 65,200 | — | — |
| 2023-11-09 | $10.64 | $28.77 | 59,200 | — | — |
| 2023-11-08 | $10.64 | $28.76 | 37,600 | — | — |
| 2023-11-07 | $10.73 | $29.00 | 34,800 | — | — |
| 2023-11-06 | $10.61 | $28.67 | 39,200 | — | — |
| 2023-11-03 | $10.78 | $29.15 | 36,800 | — | — |
| 2023-11-02 | $10.51 | $28.39 | 29,200 | — | — |
| 2023-11-01 | $10.81 | $29.21 | 48,400 | — | — |
| 2023-10-31 | $11.12 | $30.06 | 22,400 | — | — |
| 2023-10-30 | $10.98 | $29.67 | 39,200 | — | — |
| 2023-10-27 | $10.89 | $29.43 | 31,600 | — | — |
| 2023-10-26 | $10.98 | $29.67 | 95,200 | — | — |
| 2023-10-25 | $11.23 | $30.34 | 55,600 | — | — |
| 2023-10-24 | $11.14 | $30.10 | 46,000 | — | — |
| 2023-10-23 | $10.96 | $29.62 | 62,400 | — | — |
| 2023-10-20 | $10.94 | $29.56 | 72,800 | — | — |
| 2023-10-19 | $11.07 | $29.93 | 49,600 | — | — |
| 2023-10-18 | $11.13 | $30.08 | 35,600 | — | — |
| 2023-10-17 | $11.10 | $29.99 | 26,400 | — | — |
| 2023-10-16 | $11.00 | $29.72 | 32,000 | — | — |
| 2023-10-13 | $10.83 | $29.28 | 66,400 | — | — |
| 2023-10-12 | $11.29 | $30.51 | 90,400 | — | — |
| 2023-10-11 | $11.25 | $30.40 | 97,600 | — | — |
| 2023-10-10 | $11.29 | $30.51 | 59,200 | — | — |
| 2023-10-09 | $11.06 | $29.90 | 52,800 | — | — |
| 2023-10-06 | $10.82 | $29.23 | 18,000 | — | — |
| 2023-10-05 | $10.54 | $28.48 | 34,000 | — | — |
| 2023-10-04 | $10.43 | $28.20 | 73,600 | — | — |
| 2023-10-03 | $10.30 | $27.84 | 28,800 | — | — |
| 2023-10-02 | $10.60 | $28.64 | 36,000 | — | — |
| 2023-09-29 | $10.75 | $29.06 | 31,200 | — | — |
| 2023-09-28 | $10.90 | $29.47 | 26,400 | — | — |
| 2023-09-27 | $10.76 | $29.07 | 40,800 | — | — |
| 2023-09-26 | $10.73 | $29.00 | 62,800 | — | — |
| 2023-09-25 | $10.81 | $29.21 | 38,000 | — | — |
| 2023-09-22 | $10.75 | $29.05 | 86,800 | — | — |
| 2023-09-21 | $10.49 | $28.36 | 74,800 | — | — |
| 2023-09-20 | $10.48 | $28.33 | 61,600 | — | — |
| 2023-09-19 | $10.23 | $27.65 | 59,200 | — | — |
| 2023-09-18 | $10.24 | $27.69 | 60,000 | — | — |
| 2023-09-15 | $10.41 | $28.12 | 148,000 | — | — |
| 2023-09-14 | $10.46 | $28.27 | 74,400 | — | — |
| 2023-09-13 | $10.39 | $28.08 | 77,600 | — | — |
| 2023-09-12 | $10.42 | $28.16 | 50,400 | — | — |
| 2023-09-11 | $10.38 | $28.06 | 82,000 | — | — |
| 2023-09-08 | $10.03 | $27.11 | 69,200 | — | — |
| 2023-09-07 | $10.58 | $28.59 | 93,200 | — | — |
| 2023-09-06 | $10.75 | $29.06 | 48,400 | — | — |
| 2023-09-05 | $10.76 | $29.08 | 88,400 | — | — |
| 2023-09-01 | $10.76 | $29.07 | 41,600 | — | — |
| 2023-08-31 | $10.75 | $29.06 | 65,200 | — | — |
| 2023-08-30 | $10.76 | $29.08 | 67,600 | — | — |
| 2023-08-29 | $10.54 | $28.49 | 32,800 | — | — |
| 2023-08-28 | $10.49 | $28.34 | 84,000 | — | — |
| 2023-08-25 | $10.44 | $28.23 | 42,800 | — | — |
| 2023-08-24 | $10.52 | $28.44 | 88,000 | — | — |
| 2023-08-23 | $10.61 | $28.67 | 65,600 | — | — |
| 2023-08-22 | $10.60 | $28.66 | 62,000 | — | — |
| 2023-08-21 | $10.72 | $28.96 | 105,200 | — | — |
| 2023-08-18 | $10.66 | $28.81 | 208,400 | — | — |
| 2023-08-17 | $10.50 | $28.37 | 123,600 | — | — |
| 2023-08-16 | $10.06 | $27.18 | 97,200 | — | — |
| 2023-08-15 | $9.92 | $26.81 | 78,800 | — | — |
| 2023-08-14 | $9.81 | $26.52 | 106,400 | — | — |
| 2023-08-11 | $9.75 | $26.36 | 79,600 | — | — |
| 2023-08-10 | $9.64 | $25.94 | 101,600 | — | — |
| 2023-08-09 | $9.58 | $25.78 | 86,000 | — | — |
| 2023-08-08 | $9.59 | $25.81 | 118,000 | — | — |
| 2023-08-07 | $9.76 | $26.26 | 274,400 | — | — |
| 2023-08-04 | $10.26 | $27.61 | 327,600 | — | — |
| 2023-08-03 | $9.59 | $25.81 | 627,200 | — | — |
| 2023-08-02 | $11.95 | $32.14 | 73,200 | — | — |
| 2023-08-01 | $12.28 | $33.04 | 78,800 | — | — |
| 2023-07-31 | $12.10 | $32.55 | 53,600 | — | — |
| 2023-07-28 | $12.38 | $33.32 | 49,200 | — | — |
| 2023-07-27 | $12.38 | $33.32 | 50,400 | — | — |
| 2023-07-26 | $12.59 | $33.87 | 52,800 | — | — |
| 2023-07-25 | $12.51 | $33.66 | 53,200 | — | — |
| 2023-07-24 | $12.31 | $33.13 | 99,200 | — | — |
| 2023-07-21 | $12.47 | $33.55 | 100,000 | — | — |
| 2023-07-20 | $12.46 | $33.54 | 63,200 | — | — |
| 2023-07-19 | $12.39 | $33.35 | 120,000 | — | — |
| 2023-07-18 | $12.27 | $33.01 | 77,600 | — | — |
| 2023-07-17 | $11.96 | $32.19 | 80,000 | — | — |
| 2023-07-14 | $11.79 | $31.72 | 88,400 | — | — |
| 2023-07-13 | $12.07 | $32.49 | 63,200 | — | — |
| 2023-07-12 | $12.15 | $32.70 | 78,800 | — | — |
| 2023-07-11 | $12.12 | $32.61 | 99,200 | — | — |
| 2023-07-10 | $12.25 | $32.97 | 92,400 | — | — |
| 2023-07-07 | $12.13 | $32.64 | 124,400 | — | — |
| 2023-07-06 | $12.12 | $32.62 | 131,200 | — | — |
| 2023-07-05 | $12.11 | $32.60 | 117,600 | — | — |
| 2023-07-03 | $12.47 | $33.56 | 92,800 | — | — |
| 2023-06-30 | $11.97 | $32.20 | 84,000 | — | — |
| 2023-06-29 | $12.01 | $32.31 | 65,200 | — | — |
| 2023-06-28 | $11.82 | $31.81 | 236,800 | — | — |
| 2023-06-27 | $11.95 | $32.15 | 162,400 | — | — |
| 2023-06-26 | $11.56 | $31.10 | 265,600 | — | — |
| 2023-06-23 | $11.79 | $31.72 | 2,106,800 | — | — |
| 2023-06-22 | $12.56 | $33.81 | 175,200 | — | — |
| 2023-06-21 | $12.63 | $33.97 | 194,800 | — | — |
| 2023-06-20 | $12.43 | $33.45 | 236,000 | — | — |
| 2023-06-16 | $11.81 | $31.78 | 284,800 | — | — |
| 2023-06-15 | $12.05 | $32.43 | 170,000 | — | — |
| 2023-06-14 | $12.00 | $32.29 | 647,200 | — | — |
| 2023-06-13 | $11.84 | $31.85 | 171,600 | — | — |
| 2023-06-12 | $11.96 | $32.19 | 198,800 | — | — |
| 2023-06-09 | $11.89 | $31.99 | 579,600 | — | — |
| 2023-06-08 | $12.00 | $32.29 | 126,400 | — | — |
| 2023-06-07 | $12.00 | $32.29 | 422,000 | — | — |
| 2023-06-06 | $12.00 | $32.29 | 194,000 | — | — |
| 2023-06-05 | $11.84 | $31.86 | 271,200 | — | — |
| 2023-06-02 | $12.04 | $32.39 | 243,200 | — | — |
| 2023-06-01 | $12.12 | $32.62 | 162,400 | — | — |
| 2023-05-31 | $11.74 | $31.59 | 114,400 | — | — |
| 2023-05-30 | $12.00 | $32.29 | 156,400 | — | — |
| 2023-05-26 | $12.35 | $33.23 | 81,600 | — | — |
| 2023-05-25 | $11.93 | $32.10 | 69,600 | — | — |
| 2023-05-24 | $11.96 | $32.19 | 62,800 | — | — |
| 2023-05-23 | $12.61 | $33.93 | 83,600 | — | — |
| 2023-05-22 | $12.38 | $33.30 | 140,800 | — | — |
| 2023-05-19 | $12.23 | $32.90 | 66,000 | — | — |
| 2023-05-18 | $12.06 | $32.46 | 95,200 | — | — |
| 2023-05-17 | $12.38 | $33.32 | 168,800 | — | — |
| 2023-05-16 | $12.41 | $33.39 | 31,200 | — | — |
| 2023-05-15 | $12.57 | $33.83 | 67,200 | — | — |
| 2023-05-12 | $12.10 | $32.56 | 46,800 | — | — |
| 2023-05-11 | $11.84 | $31.74 | 41,200 | — | — |
| 2023-05-10 | $11.55 | $30.97 | 27,200 | — | — |
| 2023-05-09 | $11.94 | $32.02 | 43,200 | — | — |
| 2023-05-08 | $12.06 | $32.34 | 64,800 | — | — |
| 2023-05-05 | $12.09 | $32.42 | 51,200 | — | — |
| 2023-05-04 | $11.57 | $31.03 | 96,800 | — | — |
| 2023-05-03 | $11.37 | $30.49 | 52,000 | — | — |
| 2023-05-02 | $11.28 | $30.24 | 52,000 | — | — |
| 2023-05-01 | $11.34 | $30.39 | 122,000 | — | — |
| 2023-04-28 | $11.10 | $29.76 | 102,800 | — | — |
| 2023-04-27 | $10.95 | $29.37 | 75,200 | — | — |
| 2023-04-26 | $10.64 | $28.53 | 146,400 | — | — |
| 2023-04-25 | $11.28 | $30.23 | 94,000 | — | — |
| 2023-04-24 | $12.37 | $33.16 | 70,000 | — | — |
| 2023-04-21 | $12.60 | $33.79 | 116,400 | — | — |
| 2023-04-20 | $12.88 | $34.52 | 59,600 | — | — |
| 2023-04-19 | $12.83 | $34.40 | 59,600 | — | — |
| 2023-04-18 | $13.09 | $35.09 | 50,800 | — | — |
| 2023-04-17 | $13.21 | $35.42 | 89,600 | — | — |
| 2023-04-14 | $13.20 | $35.39 | 66,400 | — | — |
| 2023-04-13 | $13.22 | $35.45 | 22,000 | — | — |
| 2023-04-12 | $13.23 | $35.48 | 73,200 | — | — |
| 2023-04-11 | $13.32 | $35.72 | 122,400 | — | — |
| 2023-04-10 | $13.20 | $35.38 | 122,000 | — | — |
| 2023-04-06 | $13.19 | $35.35 | 60,000 | — | — |
| 2023-04-05 | $13.00 | $34.85 | 64,400 | — | — |
| 2023-04-04 | $12.92 | $34.64 | 160,000 | — | — |
| 2023-04-03 | $13.09 | $35.09 | 246,800 | — | — |
| 2023-03-31 | $13.32 | $35.72 | 88,800 | — | — |
| 2023-03-30 | $13.31 | $35.68 | 65,600 | — | — |
| 2023-03-29 | $13.24 | $35.49 | 116,800 | — | — |
| 2023-03-28 | $13.07 | $35.03 | 85,600 | — | — |
| 2023-03-27 | $13.19 | $35.37 | 225,200 | — | — |
| 2023-03-24 | $12.87 | $34.50 | 71,600 | — | — |
| 2023-03-23 | $12.30 | $32.98 | 152,800 | — | — |
| 2023-03-22 | $12.31 | $33.01 | 125,200 | — | — |
| 2023-03-21 | $12.42 | $33.31 | 40,000 | — | — |
| 2023-03-20 | $12.28 | $32.91 | 60,400 | — | — |
| 2023-03-17 | $11.98 | $32.12 | 70,800 | — | — |
| 2023-03-16 | $12.12 | $32.51 | 64,400 | — | — |
| 2023-03-15 | $12.23 | $32.79 | 68,800 | — | — |
| 2023-03-14 | $12.19 | $32.67 | 139,200 | — | — |
| 2023-03-13 | $11.99 | $32.14 | 57,600 | — | — |
| 2023-03-10 | $12.25 | $32.85 | 93,200 | — | — |
| 2023-03-09 | $12.64 | $33.79 | 90,000 | — | — |
| 2023-03-08 | $12.67 | $33.87 | 120,000 | — | — |
| 2023-03-07 | $12.37 | $33.06 | 126,000 | — | — |
| 2023-03-06 | $12.25 | $32.74 | 116,000 | — | — |
| 2023-03-03 | $12.17 | $32.53 | 170,400 | — | — |
| 2023-03-02 | $11.87 | $31.72 | 175,200 | — | — |
| 2023-03-01 | $9.86 | $26.34 | 27,600 | — | — |
| 2023-02-28 | $9.94 | $26.56 | 65,200 | — | — |
| 2023-02-27 | $9.73 | $26.01 | 30,400 | — | — |
| 2023-02-24 | $9.89 | $26.43 | 49,200 | — | — |
| 2023-02-23 | $10.10 | $26.98 | 59,600 | — | — |
| 2023-02-22 | $9.88 | $26.40 | 42,000 | — | — |
| 2023-02-21 | $9.77 | $26.10 | 106,000 | — | — |
| 2023-02-17 | $10.00 | $26.72 | 44,000 | — | — |
| 2023-02-16 | $9.66 | $25.82 | 125,600 | — | — |
| 2023-02-15 | $9.71 | $25.94 | 17,200 | — | — |
| 2023-02-14 | $9.38 | $25.06 | 33,200 | — | — |
| 2023-02-13 | $9.46 | $25.27 | 42,000 | — | — |
| 2023-02-10 | $9.53 | $25.45 | 80,400 | — | — |
| 2023-02-09 | $9.54 | $25.49 | 154,400 | — | — |
| 2023-02-08 | $9.43 | $25.20 | 6,000 | — | — |
| 2023-02-07 | $9.51 | $25.40 | 26,800 | — | — |
| 2023-02-06 | $9.55 | $25.51 | 39,600 | — | — |
| 2023-02-03 | $9.51 | $25.41 | 37,600 | — | — |
| 2023-02-02 | $9.57 | $25.57 | 13,600 | — | — |
| 2023-02-01 | $9.52 | $25.43 | 136,400 | — | — |
| 2023-01-31 | $9.47 | $25.31 | 82,000 | — | — |
| 2023-01-30 | $9.14 | $24.42 | 15,200 | — | — |
| 2023-01-27 | $9.17 | $24.49 | 37,600 | — | — |
| 2023-01-26 | $8.91 | $23.80 | 5,200 | — | — |
| 2023-01-25 | $8.94 | $23.89 | 28,800 | — | — |
| 2023-01-24 | $9.00 | $24.05 | 66,000 | — | — |
| 2023-01-23 | $8.70 | $23.25 | 37,200 | — | — |
| 2023-01-20 | $9.01 | $24.06 | 21,200 | — | — |
| 2023-01-19 | $8.99 | $24.02 | 8,800 | — | — |
| 2023-01-18 | $9.03 | $24.12 | 66,800 | — | — |
| 2023-01-17 | $9.02 | $24.11 | 39,200 | — | — |
| 2023-01-13 | $9.12 | $24.37 | 38,400 | — | — |
| 2023-01-12 | $9.29 | $24.82 | 77,200 | — | — |
| 2023-01-11 | $8.71 | $23.26 | 52,400 | — | — |
| 2023-01-10 | $8.37 | $22.37 | 17,200 | — | — |
| 2023-01-09 | $8.27 | $22.11 | 36,800 | — | — |
| 2023-01-06 | $8.06 | $21.53 | 35,200 | — | — |
| 2023-01-05 | $8.13 | $21.72 | 37,600 | — | — |
| 2023-01-04 | $8.20 | $21.91 | 20,000 | — | — |
| 2023-01-03 | $8.24 | $22.01 | 15,200 | — | — |