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
- 1984-11-19 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 | $12.20 | $18.96 | 45,800 | — | — |
| 2023-12-28 | $12.55 | $19.50 | 45,400 | — | — |
| 2023-12-27 | $13.11 | $20.37 | 45,500 | — | — |
| 2023-12-26 | $13.50 | $20.98 | 44,100 | — | — |
| 2023-12-22 | $13.03 | $20.25 | 44,400 | — | — |
| 2023-12-21 | $12.64 | $19.64 | 45,600 | — | — |
| 2023-12-20 | $12.60 | $19.58 | 62,900 | — | — |
| 2023-12-19 | $12.55 | $19.50 | 42,800 | — | — |
| 2023-12-18 | $12.00 | $18.65 | 60,000 | — | — |
| 2023-12-15 | $12.39 | $19.26 | 168,500 | — | — |
| 2023-12-14 | $12.68 | $19.71 | 69,800 | — | — |
| 2023-12-13 | $12.12 | $18.84 | 52,100 | — | — |
| 2023-12-12 | $11.88 | $18.46 | 25,400 | — | — |
| 2023-12-11 | $12.07 | $18.76 | 82,000 | — | — |
| 2023-12-08 | $12.66 | $19.67 | 47,000 | — | — |
| 2023-12-07 | $12.22 | $18.99 | 101,700 | — | — |
| 2023-12-06 | $11.92 | $18.52 | 37,000 | — | — |
| 2023-12-05 | $11.90 | $18.49 | 20,900 | — | — |
| 2023-12-04 | $12.15 | $18.88 | 17,800 | — | — |
| 2023-12-01 | $12.20 | $18.96 | 63,300 | — | — |
| 2023-11-30 | $11.85 | $18.42 | 16,900 | — | — |
| 2023-11-29 | $11.93 | $18.54 | 35,500 | — | — |
| 2023-11-28 | $11.85 | $18.42 | 46,000 | — | — |
| 2023-11-27 | $12.22 | $18.99 | 56,100 | — | — |
| 2023-11-24 | $12.16 | $18.90 | 24,400 | — | — |
| 2023-11-22 | $12.22 | $18.99 | 30,600 | — | — |
| 2023-11-21 | $11.84 | $18.40 | 26,300 | — | — |
| 2023-11-20 | $11.55 | $17.95 | 22,200 | — | — |
| 2023-11-17 | $11.71 | $18.20 | 52,900 | — | — |
| 2023-11-16 | $12.05 | $18.73 | 28,900 | — | — |
| 2023-11-15 | $11.85 | $18.42 | 26,700 | — | — |
| 2023-11-14 | $12.21 | $18.98 | 63,600 | — | — |
| 2023-11-13 | $11.50 | $17.87 | 35,400 | — | — |
| 2023-11-10 | $10.72 | $16.66 | 40,900 | — | — |
| 2023-11-09 | $10.69 | $16.61 | 24,600 | — | — |
| 2023-11-08 | $11.21 | $17.42 | 24,200 | — | — |
| 2023-11-07 | $11.53 | $17.92 | 26,900 | — | — |
| 2023-11-06 | $11.67 | $18.14 | 22,500 | — | — |
| 2023-11-03 | $11.89 | $18.48 | 47,900 | — | — |
| 2023-11-02 | $11.21 | $17.42 | 31,000 | — | — |
| 2023-11-01 | $10.82 | $16.82 | 33,100 | — | — |
| 2023-10-31 | $11.07 | $17.20 | 44,100 | — | — |
| 2023-10-30 | $11.49 | $17.86 | 27,400 | — | — |
| 2023-10-27 | $11.51 | $17.89 | 28,100 | — | — |
| 2023-10-26 | $11.40 | $17.72 | 31,500 | — | — |
| 2023-10-25 | $11.02 | $17.13 | 17,500 | — | — |
| 2023-10-24 | $10.91 | $16.96 | 27,900 | — | — |
| 2023-10-23 | $10.76 | $16.72 | 47,400 | — | — |
| 2023-10-20 | $11.54 | $17.93 | 63,400 | — | — |
| 2023-10-19 | $11.26 | $17.50 | 27,600 | — | — |
| 2023-10-18 | $11.24 | $17.47 | 58,400 | — | — |
| 2023-10-17 | $11.04 | $17.16 | 36,300 | — | — |
| 2023-10-16 | $11.20 | $17.41 | 31,100 | — | — |
| 2023-10-13 | $11.20 | $17.41 | 31,800 | — | — |
| 2023-10-12 | $10.44 | $16.22 | 48,000 | — | — |
| 2023-10-11 | $10.64 | $16.32 | 28,700 | — | — |
| 2023-10-10 | $10.78 | $16.53 | 49,400 | — | — |
| 2023-10-09 | $10.58 | $16.23 | 38,200 | — | — |
| 2023-10-06 | $10.25 | $15.72 | 46,200 | — | — |
| 2023-10-05 | $10.04 | $15.40 | 30,800 | — | — |
| 2023-10-04 | $9.75 | $14.95 | 45,900 | — | — |
| 2023-10-03 | $9.91 | $15.20 | 54,200 | — | — |
| 2023-10-02 | $9.52 | $14.60 | 24,600 | — | — |
| 2023-09-29 | $9.86 | $15.12 | 30,200 | — | — |
| 2023-09-28 | $9.81 | $15.05 | 22,900 | — | — |
| 2023-09-27 | $9.56 | $14.66 | 72,400 | — | — |
| 2023-09-26 | $9.96 | $15.28 | 52,400 | — | — |
| 2023-09-25 | $10.19 | $15.63 | 28,400 | — | — |
| 2023-09-22 | $10.18 | $15.61 | 25,800 | — | — |
| 2023-09-21 | $10.17 | $15.60 | 35,800 | — | — |
| 2023-09-20 | $10.56 | $16.20 | 45,300 | — | — |
| 2023-09-19 | $10.39 | $15.93 | 69,900 | — | — |
| 2023-09-18 | $11.06 | $16.96 | 120,400 | — | — |
| 2023-09-15 | $11.27 | $17.28 | 317,900 | — | — |
| 2023-09-14 | $10.67 | $16.36 | 57,800 | — | — |
| 2023-09-13 | $10.50 | $16.10 | 32,300 | — | — |
| 2023-09-12 | $10.25 | $15.72 | 45,000 | — | — |
| 2023-09-11 | $10.02 | $15.37 | 39,700 | — | — |
| 2023-09-08 | $10.06 | $15.43 | 49,300 | — | — |
| 2023-09-07 | $9.86 | $15.12 | 100,700 | — | — |
| 2023-09-06 | $9.90 | $15.18 | 60,900 | — | — |
| 2023-09-05 | $10.06 | $15.43 | 64,200 | — | — |
| 2023-09-01 | $10.45 | $16.03 | 35,500 | — | — |
| 2023-08-31 | $10.34 | $15.86 | 44,200 | — | — |
| 2023-08-30 | $10.55 | $16.18 | 44,400 | — | — |
| 2023-08-29 | $10.93 | $16.76 | 59,200 | — | — |
| 2023-08-28 | $10.69 | $16.39 | 36,400 | — | — |
| 2023-08-25 | $10.73 | $16.46 | 35,900 | — | — |
| 2023-08-24 | $10.90 | $16.72 | 44,700 | — | — |
| 2023-08-23 | $10.82 | $16.59 | 54,800 | — | — |
| 2023-08-22 | $10.16 | $15.58 | 52,900 | — | — |
| 2023-08-21 | $10.22 | $15.67 | 42,800 | — | — |
| 2023-08-18 | $10.38 | $15.92 | 72,500 | — | — |
| 2023-08-17 | $10.42 | $15.98 | 73,700 | — | — |
| 2023-08-16 | $10.50 | $16.10 | 67,200 | — | — |
| 2023-08-15 | $10.20 | $15.64 | 83,700 | — | — |
| 2023-08-14 | $11.20 | $17.18 | 53,700 | — | — |
| 2023-08-11 | $10.98 | $16.84 | 54,200 | — | — |
| 2023-08-10 | $11.02 | $16.90 | 45,800 | — | — |
| 2023-08-09 | $11.15 | $17.10 | 51,400 | — | — |
| 2023-08-08 | $11.79 | $18.08 | 38,300 | — | — |
| 2023-08-07 | $11.55 | $17.71 | 38,100 | — | — |
| 2023-08-04 | $11.73 | $17.99 | 80,400 | — | — |
| 2023-08-03 | $11.18 | $17.15 | 41,800 | — | — |
| 2023-08-02 | $11.24 | $17.24 | 52,500 | — | — |
| 2023-08-01 | $11.15 | $17.10 | 68,300 | — | — |
| 2023-07-31 | $11.78 | $18.07 | 36,200 | — | — |
| 2023-07-28 | $11.90 | $18.25 | 43,900 | — | — |
| 2023-07-27 | $11.76 | $18.04 | 155,800 | — | — |
| 2023-07-26 | $11.56 | $17.73 | 62,300 | — | — |
| 2023-07-25 | $12.12 | $18.59 | 60,400 | — | — |
| 2023-07-24 | $12.01 | $18.42 | 41,300 | — | — |
| 2023-07-21 | $12.19 | $18.70 | 58,200 | — | — |
| 2023-07-20 | $12.29 | $18.85 | 48,600 | — | — |
| 2023-07-19 | $12.30 | $18.86 | 27,800 | — | — |
| 2023-07-18 | $12.70 | $19.48 | 61,400 | — | — |
| 2023-07-17 | $12.40 | $19.02 | 36,700 | — | — |
| 2023-07-14 | $12.36 | $18.96 | 43,200 | — | — |
| 2023-07-13 | $12.54 | $19.23 | 50,000 | — | — |
| 2023-07-12 | $12.76 | $19.35 | 57,200 | — | — |
| 2023-07-11 | $12.24 | $18.57 | 55,300 | — | — |
| 2023-07-10 | $12.59 | $19.10 | 67,300 | — | — |
| 2023-07-07 | $11.98 | $18.17 | 126,700 | — | — |
| 2023-07-06 | $11.55 | $17.52 | 96,100 | — | — |
| 2023-07-05 | $11.77 | $17.85 | 87,200 | — | — |
| 2023-07-03 | $11.85 | $17.97 | 34,900 | — | — |
| 2023-06-30 | $11.62 | $17.63 | 73,600 | — | — |
| 2023-06-29 | $11.99 | $18.19 | 70,400 | — | — |
| 2023-06-28 | $11.73 | $17.79 | 94,600 | — | — |
| 2023-06-27 | $11.66 | $17.69 | 116,000 | — | — |
| 2023-06-26 | $12.06 | $18.29 | 200,700 | — | — |
| 2023-06-23 | $12.65 | $19.19 | 2,002,600 | — | — |
| 2023-06-22 | $13.16 | $19.96 | 84,100 | — | — |
| 2023-06-21 | $13.50 | $20.48 | 99,700 | — | — |
| 2023-06-20 | $13.50 | $20.48 | 120,600 | — | — |
| 2023-06-16 | $13.55 | $20.55 | 142,400 | — | — |
| 2023-06-15 | $12.81 | $19.43 | 50,600 | — | — |
| 2023-06-14 | $12.72 | $19.29 | 58,700 | — | — |
| 2023-06-13 | $13.11 | $19.89 | 90,100 | — | — |
| 2023-06-12 | $13.31 | $20.19 | 56,400 | — | — |
| 2023-06-09 | $14.07 | $21.34 | 57,200 | — | — |
| 2023-06-08 | $13.87 | $21.04 | 52,900 | — | — |
| 2023-06-07 | $13.22 | $20.05 | 60,900 | — | — |
| 2023-06-06 | $13.51 | $20.49 | 51,800 | — | — |
| 2023-06-05 | $13.08 | $19.84 | 37,900 | — | — |
| 2023-06-02 | $12.89 | $19.55 | 53,100 | — | — |
| 2023-06-01 | $12.53 | $19.01 | 47,100 | — | — |
| 2023-05-31 | $12.13 | $18.40 | 59,000 | — | — |
| 2023-05-30 | $12.36 | $18.75 | 50,300 | — | — |
| 2023-05-26 | $13.00 | $19.72 | 54,000 | — | — |
| 2023-05-25 | $12.77 | $19.37 | 50,500 | — | — |
| 2023-05-24 | $12.80 | $19.42 | 46,400 | — | — |
| 2023-05-23 | $13.09 | $19.86 | 51,400 | — | — |
| 2023-05-22 | $13.19 | $20.01 | 70,900 | — | — |
| 2023-05-19 | $12.73 | $19.31 | 61,100 | — | — |
| 2023-05-18 | $12.69 | $19.25 | 81,100 | — | — |
| 2023-05-17 | $13.32 | $20.20 | 40,400 | — | — |
| 2023-05-16 | $13.13 | $19.92 | 44,100 | — | — |
| 2023-05-15 | $13.56 | $20.57 | 77,300 | — | — |
| 2023-05-12 | $13.65 | $20.70 | 52,800 | — | — |
| 2023-05-11 | $12.97 | $19.67 | 59,200 | — | — |
| 2023-05-10 | $13.51 | $20.49 | 47,500 | — | — |
| 2023-05-09 | $13.51 | $20.49 | 72,300 | — | — |
| 2023-05-08 | $14.21 | $21.55 | 29,100 | — | — |
| 2023-05-05 | $14.20 | $21.54 | 57,700 | — | — |
| 2023-05-04 | $14.46 | $21.93 | 36,900 | — | — |
| 2023-05-03 | $14.49 | $21.98 | 46,700 | — | — |
| 2023-05-02 | $14.93 | $22.65 | 39,900 | — | — |
| 2023-05-01 | $14.26 | $21.63 | 41,900 | — | — |
| 2023-04-28 | $14.24 | $21.60 | 28,100 | — | — |
| 2023-04-27 | $13.94 | $21.14 | 50,200 | — | — |
| 2023-04-26 | $13.80 | $20.93 | 91,800 | — | — |
| 2023-04-25 | $13.68 | $20.75 | 98,700 | — | — |
| 2023-04-24 | $14.46 | $21.93 | 167,600 | — | — |
| 2023-04-21 | $16.10 | $24.42 | 36,000 | — | — |
| 2023-04-20 | $16.13 | $24.47 | 35,900 | — | — |
| 2023-04-19 | $15.93 | $24.16 | 46,800 | — | — |
| 2023-04-18 | $16.26 | $24.66 | 56,700 | — | — |
| 2023-04-17 | $16.31 | $24.74 | 62,400 | — | — |
| 2023-04-14 | $16.79 | $25.47 | 80,100 | — | — |
| 2023-04-13 | $17.21 | $26.10 | 62,500 | — | — |
| 2023-04-12 | $17.07 | $25.68 | 48,400 | — | — |
| 2023-04-11 | $17.21 | $25.89 | 85,800 | — | — |
| 2023-04-10 | $17.20 | $25.88 | 112,900 | — | — |
| 2023-04-06 | $16.91 | $25.44 | 136,000 | — | — |
| 2023-04-05 | $17.24 | $25.94 | 172,300 | — | — |
| 2023-04-04 | $16.69 | $25.11 | 175,500 | — | — |
| 2023-04-03 | $15.59 | $23.45 | 69,200 | — | — |
| 2023-03-31 | $15.20 | $22.87 | 75,600 | — | — |
| 2023-03-30 | $15.60 | $23.47 | 93,800 | — | — |
| 2023-03-29 | $15.54 | $23.38 | 59,600 | — | — |
| 2023-03-28 | $15.54 | $23.38 | 121,400 | — | — |
| 2023-03-27 | $14.96 | $22.51 | 118,000 | — | — |
| 2023-03-24 | $15.58 | $23.44 | 129,500 | — | — |
| 2023-03-23 | $16.20 | $24.37 | 127,600 | — | — |
| 2023-03-22 | $16.00 | $24.07 | 90,000 | — | — |
| 2023-03-21 | $15.50 | $23.32 | 109,900 | — | — |
| 2023-03-20 | $16.61 | $24.99 | 226,300 | — | — |
| 2023-03-17 | $16.66 | $25.06 | 431,400 | — | — |
| 2023-03-16 | $14.14 | $21.27 | 68,700 | — | — |
| 2023-03-15 | $13.73 | $20.66 | 58,200 | — | — |
| 2023-03-14 | $13.90 | $20.91 | 64,500 | — | — |
| 2023-03-13 | $13.77 | $20.72 | 139,900 | — | — |
| 2023-03-10 | $13.04 | $19.62 | 61,700 | — | — |
| 2023-03-09 | $12.97 | $19.51 | 27,300 | — | — |
| 2023-03-08 | $12.81 | $19.27 | 29,600 | — | — |
| 2023-03-07 | $12.71 | $19.12 | 69,400 | — | — |
| 2023-03-06 | $13.35 | $20.08 | 30,400 | — | — |
| 2023-03-03 | $13.64 | $20.52 | 45,800 | — | — |
| 2023-03-02 | $14.17 | $21.32 | 26,000 | — | — |
| 2023-03-01 | $14.33 | $21.56 | 55,900 | — | — |
| 2023-02-28 | $14.04 | $21.12 | 74,000 | — | — |
| 2023-02-27 | $13.00 | $19.56 | 44,200 | — | — |
| 2023-02-24 | $12.86 | $19.35 | 13,400 | — | — |
| 2023-02-23 | $12.97 | $19.51 | 56,900 | — | — |
| 2023-02-22 | $12.94 | $19.47 | 32,100 | — | — |
| 2023-02-21 | $12.90 | $19.41 | 23,800 | — | — |
| 2023-02-17 | $12.70 | $19.11 | 30,700 | — | — |
| 2023-02-16 | $13.00 | $19.56 | 26,800 | — | — |
| 2023-02-15 | $12.73 | $19.15 | 33,100 | — | — |
| 2023-02-14 | $12.93 | $19.45 | 33,800 | — | — |
| 2023-02-13 | $12.81 | $19.27 | 58,900 | — | — |
| 2023-02-10 | $13.08 | $19.68 | 39,800 | — | — |
| 2023-02-09 | $13.16 | $19.80 | 34,300 | — | — |
| 2023-02-08 | $13.25 | $19.93 | 28,000 | — | — |
| 2023-02-07 | $13.48 | $20.28 | 38,300 | — | — |
| 2023-02-06 | $13.28 | $19.98 | 45,400 | — | — |
| 2023-02-03 | $13.34 | $20.07 | 46,300 | — | — |
| 2023-02-02 | $13.75 | $20.69 | 47,200 | — | — |
| 2023-02-01 | $14.09 | $21.20 | 35,000 | — | — |
| 2023-01-31 | $13.76 | $20.70 | 37,500 | — | — |
| 2023-01-30 | $13.41 | $20.17 | 29,500 | — | — |
| 2023-01-27 | $13.19 | $19.84 | 187,700 | — | — |
| 2023-01-26 | $14.43 | $21.71 | 48,700 | — | — |
| 2023-01-25 | $14.54 | $21.87 | 161,000 | — | — |
| 2023-01-24 | $15.74 | $23.68 | 83,800 | — | — |
| 2023-01-23 | $15.62 | $23.50 | 97,700 | — | — |
| 2023-01-20 | $14.49 | $21.80 | 33,300 | — | — |
| 2023-01-19 | $14.36 | $21.60 | 40,400 | — | — |
| 2023-01-18 | $14.09 | $21.20 | 46,600 | — | — |
| 2023-01-17 | $13.90 | $20.91 | 84,300 | — | — |
| 2023-01-13 | $15.44 | $23.23 | 59,000 | — | — |
| 2023-01-12 | $14.60 | $21.96 | 35,900 | — | — |
| 2023-01-11 | $14.27 | $21.26 | 37,300 | — | — |
| 2023-01-10 | $14.40 | $21.45 | 43,300 | — | — |
| 2023-01-09 | $14.15 | $21.08 | 74,200 | — | — |
| 2023-01-06 | $13.56 | $20.20 | 52,300 | — | — |
| 2023-01-05 | $12.82 | $19.10 | 35,100 | — | — |
| 2023-01-04 | $12.95 | $19.29 | 32,400 | — | — |
| 2023-01-03 | $12.75 | $18.99 | 27,700 | — | — |