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
- 1980-03-17 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 | $13.08 | $66.40 | 75,700 | — | — |
| 2023-12-28 | $12.08 | $61.33 | 16,500 | — | — |
| 2023-12-27 | $12.07 | $61.28 | 15,400 | — | — |
| 2023-12-26 | $12.07 | $61.28 | 27,300 | — | — |
| 2023-12-22 | $11.87 | $60.26 | 51,500 | — | — |
| 2023-12-21 | $11.92 | $60.51 | 63,600 | — | — |
| 2023-12-20 | $11.25 | $57.11 | 23,200 | — | — |
| 2023-12-19 | $11.53 | $58.53 | 44,900 | — | — |
| 2023-12-18 | $11.19 | $56.81 | 22,500 | — | — |
| 2023-12-15 | $11.15 | $56.61 | 34,100 | — | — |
| 2023-12-14 | $10.87 | $55.18 | 54,000 | — | — |
| 2023-12-13 | $10.60 | $53.81 | 34,900 | — | — |
| 2023-12-12 | $10.60 | $53.81 | 22,700 | — | — |
| 2023-12-11 | $10.77 | $54.68 | 46,200 | — | — |
| 2023-12-08 | $10.26 | $52.09 | 24,500 | — | — |
| 2023-12-07 | $10.59 | $53.76 | 18,600 | — | — |
| 2023-12-06 | $10.76 | $54.63 | 26,900 | — | — |
| 2023-12-05 | $10.58 | $53.71 | 35,500 | — | — |
| 2023-12-04 | $10.61 | $53.86 | 41,200 | — | — |
| 2023-12-01 | $10.40 | $52.80 | 30,400 | — | — |
| 2023-11-30 | $10.30 | $52.29 | 18,400 | — | — |
| 2023-11-29 | $10.15 | $51.53 | 35,300 | — | — |
| 2023-11-28 | $9.85 | $50.01 | 45,500 | — | — |
| 2023-11-27 | $10.24 | $51.99 | 15,700 | — | — |
| 2023-11-24 | $10.35 | $52.54 | 25,800 | — | — |
| 2023-11-22 | $10.09 | $51.22 | 41,400 | — | — |
| 2023-11-21 | $9.64 | $48.94 | 63,100 | — | — |
| 2023-11-20 | $9.86 | $50.06 | 58,900 | — | — |
| 2023-11-17 | $9.46 | $48.03 | 31,300 | — | — |
| 2023-11-16 | $9.30 | $46.86 | 8,700 | — | — |
| 2023-11-15 | $9.17 | $46.20 | 14,400 | — | — |
| 2023-11-14 | $9.55 | $48.12 | 8,000 | — | — |
| 2023-11-13 | $9.25 | $46.61 | 18,200 | — | — |
| 2023-11-10 | $9.33 | $47.01 | 16,300 | — | — |
| 2023-11-09 | $9.24 | $46.56 | 18,700 | — | — |
| 2023-11-08 | $8.65 | $43.58 | 14,600 | — | — |
| 2023-11-07 | $8.88 | $44.74 | 11,700 | — | — |
| 2023-11-06 | $8.49 | $42.78 | 5,200 | — | — |
| 2023-11-03 | $8.44 | $42.52 | 3,500 | — | — |
| 2023-11-02 | $8.27 | $41.67 | 20,700 | — | — |
| 2023-11-01 | $8.23 | $41.47 | 3,400 | — | — |
| 2023-10-31 | $8.17 | $41.16 | 7,200 | — | — |
| 2023-10-30 | $8.20 | $41.32 | 12,300 | — | — |
| 2023-10-27 | $8.00 | $40.31 | 17,100 | — | — |
| 2023-10-26 | $8.04 | $40.51 | 17,000 | — | — |
| 2023-10-25 | $8.00 | $40.31 | 24,800 | — | — |
| 2023-10-24 | $7.95 | $40.06 | 25,500 | — | — |
| 2023-10-23 | $7.94 | $40.01 | 13,100 | — | — |
| 2023-10-20 | $8.05 | $40.56 | 16,900 | — | — |
| 2023-10-19 | $8.16 | $41.11 | 13,600 | — | — |
| 2023-10-18 | $8.20 | $41.32 | 6,300 | — | — |
| 2023-10-17 | $8.16 | $41.11 | 35,100 | — | — |
| 2023-10-16 | $8.18 | $41.21 | 23,600 | — | — |
| 2023-10-13 | $8.17 | $41.16 | 9,900 | — | — |
| 2023-10-12 | $8.20 | $41.32 | 19,800 | — | — |
| 2023-10-11 | $8.27 | $41.67 | 13,000 | — | — |
| 2023-10-10 | $8.26 | $41.62 | 12,700 | — | — |
| 2023-10-09 | $8.39 | $42.27 | 16,800 | — | — |
| 2023-10-06 | $8.32 | $41.92 | 68,500 | — | — |
| 2023-10-05 | $8.28 | $41.72 | 12,300 | — | — |
| 2023-10-04 | $8.42 | $42.42 | 26,900 | — | — |
| 2023-10-03 | $8.43 | $42.47 | 30,900 | — | — |
| 2023-10-02 | $8.43 | $42.47 | 38,100 | — | — |
| 2023-09-29 | $8.57 | $43.18 | 20,300 | — | — |
| 2023-09-28 | $8.61 | $43.38 | 14,600 | — | — |
| 2023-09-27 | $8.78 | $44.24 | 18,100 | — | — |
| 2023-09-26 | $8.85 | $44.59 | 20,300 | — | — |
| 2023-09-25 | $8.85 | $44.59 | 10,700 | — | — |
| 2023-09-22 | $8.96 | $45.14 | 33,500 | — | — |
| 2023-09-21 | $9.08 | $45.75 | 24,300 | — | — |
| 2023-09-20 | $9.01 | $45.40 | 20,000 | — | — |
| 2023-09-19 | $9.18 | $46.25 | 11,400 | — | — |
| 2023-09-18 | $9.35 | $47.11 | 7,500 | — | — |
| 2023-09-15 | $9.32 | $46.96 | 33,600 | — | — |
| 2023-09-14 | $9.50 | $47.87 | 10,800 | — | — |
| 2023-09-13 | $9.18 | $46.25 | 10,700 | — | — |
| 2023-09-12 | $9.11 | $45.90 | 9,700 | — | — |
| 2023-09-11 | $9.13 | $46.00 | 21,800 | — | — |
| 2023-09-08 | $9.58 | $48.27 | 6,600 | — | — |
| 2023-09-07 | $9.63 | $48.52 | 9,600 | — | — |
| 2023-09-06 | $9.72 | $48.97 | 13,100 | — | — |
| 2023-09-05 | $9.56 | $48.17 | 34,000 | — | — |
| 2023-09-01 | $9.62 | $48.47 | 14,500 | — | — |
| 2023-08-31 | $9.83 | $49.53 | 32,400 | — | — |
| 2023-08-30 | $9.79 | $49.33 | 29,900 | — | — |
| 2023-08-29 | $9.24 | $46.56 | 800 | — | — |
| 2023-08-28 | $9.16 | $46.15 | 2,600 | — | — |
| 2023-08-25 | $8.98 | $45.25 | 9,200 | — | — |
| 2023-08-24 | $8.78 | $44.24 | 8,200 | — | — |
| 2023-08-23 | $8.60 | $43.33 | 2,100 | — | — |
| 2023-08-22 | $8.60 | $43.33 | 2,000 | — | — |
| 2023-08-21 | $8.60 | $43.33 | 1,700 | — | — |
| 2023-08-18 | $8.53 | $42.98 | 6,200 | — | — |
| 2023-08-17 | $8.48 | $42.73 | 2,700 | — | — |
| 2023-08-16 | $8.58 | $42.88 | 21,300 | — | — |
| 2023-08-15 | $8.63 | $43.13 | 2,800 | — | — |
| 2023-08-14 | $8.51 | $42.53 | 9,700 | — | — |
| 2023-08-11 | $8.65 | $43.23 | 8,200 | — | — |
| 2023-08-10 | $8.66 | $43.28 | 1,500 | — | — |
| 2023-08-09 | $8.54 | $42.68 | 30,400 | — | — |
| 2023-08-08 | $8.26 | $41.28 | 4,000 | — | — |
| 2023-08-07 | $8.36 | $41.78 | 9,600 | — | — |
| 2023-08-04 | $8.48 | $42.38 | 4,000 | — | — |
| 2023-08-03 | $8.53 | $42.63 | 1,900 | — | — |
| 2023-08-02 | $8.53 | $42.63 | 1,500 | — | — |
| 2023-08-01 | $8.50 | $42.48 | 9,600 | — | — |
| 2023-07-31 | $8.31 | $41.53 | 4,400 | — | — |
| 2023-07-28 | $7.78 | $38.88 | 11,400 | — | — |
| 2023-07-27 | $7.91 | $39.53 | 27,300 | — | — |
| 2023-07-26 | $8.43 | $42.13 | 1,100 | — | — |
| 2023-07-25 | $8.35 | $41.73 | 1,200 | — | — |
| 2023-07-24 | $8.32 | $41.58 | 6,600 | — | — |
| 2023-07-21 | $8.38 | $41.88 | 2,600 | — | — |
| 2023-07-20 | $8.71 | $43.53 | 3,000 | — | — |
| 2023-07-19 | $8.31 | $41.53 | 2,000 | — | — |
| 2023-07-18 | $8.75 | $43.73 | 2,700 | — | — |
| 2023-07-17 | $8.46 | $42.28 | 8,500 | — | — |
| 2023-07-14 | $8.32 | $41.58 | 9,800 | — | — |
| 2023-07-13 | $8.62 | $43.08 | 5,600 | — | — |
| 2023-07-12 | $8.59 | $42.93 | 3,600 | — | — |
| 2023-07-11 | $8.67 | $43.33 | 11,800 | — | — |
| 2023-07-10 | $8.67 | $43.33 | 10,500 | — | — |
| 2023-07-07 | $8.75 | $43.73 | 4,800 | — | — |
| 2023-07-06 | $8.77 | $43.83 | 5,500 | — | — |
| 2023-07-05 | $8.91 | $44.53 | 16,100 | — | — |
| 2023-07-03 | $9.40 | $46.98 | 13,900 | — | — |
| 2023-06-30 | $9.39 | $46.93 | 10,100 | — | — |
| 2023-06-29 | $9.22 | $46.08 | 21,900 | — | — |
| 2023-06-28 | $8.84 | $44.18 | 7,400 | — | — |
| 2023-06-27 | $8.96 | $44.78 | 13,300 | — | — |
| 2023-06-26 | $8.93 | $44.63 | 9,500 | — | — |
| 2023-06-23 | $8.81 | $44.03 | 18,200 | — | — |
| 2023-06-22 | $8.96 | $44.78 | 15,100 | — | — |
| 2023-06-21 | $9.34 | $46.68 | 28,000 | — | — |
| 2023-06-20 | $9.25 | $46.23 | 24,600 | — | — |
| 2023-06-16 | $8.53 | $42.63 | 64,600 | — | — |
| 2023-06-15 | $8.76 | $43.78 | 9,200 | — | — |
| 2023-06-14 | $8.65 | $43.23 | 10,400 | — | — |
| 2023-06-13 | $8.65 | $43.23 | 17,600 | — | — |
| 2023-06-12 | $8.63 | $43.13 | 42,300 | — | — |
| 2023-06-09 | $8.71 | $43.53 | 10,800 | — | — |
| 2023-06-08 | $8.90 | $44.48 | 22,000 | — | — |
| 2023-06-07 | $9.05 | $45.23 | 6,300 | — | — |
| 2023-06-06 | $9.00 | $44.98 | 5,900 | — | — |
| 2023-06-05 | $8.90 | $44.48 | 42,800 | — | — |
| 2023-06-02 | $9.00 | $44.98 | 21,800 | — | — |
| 2023-06-01 | $8.83 | $44.13 | 6,600 | — | — |
| 2023-05-31 | $8.84 | $44.18 | 8,100 | — | — |
| 2023-05-30 | $8.75 | $43.73 | 13,000 | — | — |
| 2023-05-26 | $8.65 | $43.23 | 6,900 | — | — |
| 2023-05-25 | $8.58 | $42.88 | 15,000 | — | — |
| 2023-05-24 | $8.44 | $41.88 | 4,500 | — | — |
| 2023-05-23 | $8.48 | $42.08 | 15,000 | — | — |
| 2023-05-22 | $8.25 | $40.94 | 10,000 | — | — |
| 2023-05-19 | $8.33 | $41.33 | 37,500 | — | — |
| 2023-05-18 | $8.15 | $40.44 | 7,500 | — | — |
| 2023-05-17 | $8.40 | $41.68 | 14,500 | — | — |
| 2023-05-16 | $8.24 | $40.89 | 9,800 | — | — |
| 2023-05-15 | $8.59 | $42.62 | 15,300 | — | — |
| 2023-05-12 | $8.70 | $43.17 | 23,000 | — | — |
| 2023-05-11 | $8.49 | $42.13 | 8,700 | — | — |
| 2023-05-10 | $8.28 | $41.08 | 5,200 | — | — |
| 2023-05-09 | $8.56 | $42.47 | 45,800 | — | — |
| 2023-05-08 | $8.48 | $42.08 | 25,700 | — | — |
| 2023-05-05 | $8.04 | $39.89 | 11,600 | — | — |
| 2023-05-04 | $8.02 | $39.79 | 4,800 | — | — |
| 2023-05-03 | $8.05 | $39.94 | 5,600 | — | — |
| 2023-05-02 | $8.12 | $40.29 | 4,800 | — | — |
| 2023-05-01 | $8.08 | $40.09 | 7,000 | — | — |
| 2023-04-28 | $8.15 | $40.44 | 4,900 | — | — |
| 2023-04-27 | $8.12 | $40.29 | 3,600 | — | — |
| 2023-04-26 | $8.09 | $40.14 | 8,300 | — | — |
| 2023-04-25 | $8.42 | $41.78 | 18,400 | — | — |
| 2023-04-24 | $8.14 | $40.39 | 11,700 | — | — |
| 2023-04-21 | $8.21 | $40.74 | 4,000 | — | — |
| 2023-04-20 | $8.18 | $40.59 | 14,800 | — | — |
| 2023-04-19 | $8.09 | $40.14 | 16,600 | — | — |
| 2023-04-18 | $8.21 | $40.74 | 28,300 | — | — |
| 2023-04-17 | $8.30 | $41.18 | 7,800 | — | — |
| 2023-04-14 | $8.12 | $40.29 | 3,500 | — | — |
| 2023-04-13 | $8.06 | $39.99 | 9,700 | — | — |
| 2023-04-12 | $8.00 | $39.69 | 6,500 | — | — |
| 2023-04-11 | $8.03 | $39.84 | 4,200 | — | — |
| 2023-04-10 | $8.28 | $41.08 | 4,600 | — | — |
| 2023-04-06 | $8.43 | $41.83 | 12,700 | — | — |
| 2023-04-05 | $8.42 | $41.78 | 13,400 | — | — |
| 2023-04-04 | $8.20 | $40.69 | 14,400 | — | — |
| 2023-04-03 | $8.58 | $42.57 | 19,400 | — | — |
| 2023-03-31 | $7.67 | $38.06 | 3,900 | — | — |
| 2023-03-30 | $7.61 | $37.76 | 2,600 | — | — |
| 2023-03-29 | $7.76 | $38.50 | 29,100 | — | — |
| 2023-03-28 | $7.94 | $39.40 | 69,900 | — | — |
| 2023-03-27 | $8.00 | $39.69 | 60,200 | — | — |
| 2023-03-24 | $7.30 | $36.22 | 6,600 | — | — |
| 2023-03-23 | $6.97 | $34.58 | 6,700 | — | — |
| 2023-03-22 | $7.14 | $35.43 | 4,800 | — | — |
| 2023-03-21 | $7.06 | $35.03 | 18,600 | — | — |
| 2023-03-20 | $6.91 | $34.29 | 13,100 | — | — |
| 2023-03-17 | $6.96 | $34.53 | 12,100 | — | — |
| 2023-03-16 | $6.85 | $33.99 | 3,700 | — | — |
| 2023-03-15 | $6.65 | $33.00 | 7,600 | — | — |
| 2023-03-14 | $6.90 | $34.24 | 10,500 | — | — |
| 2023-03-13 | $6.76 | $33.54 | 19,900 | — | — |
| 2023-03-10 | $6.50 | $32.25 | 2,500 | — | — |
| 2023-03-09 | $6.62 | $32.85 | 4,000 | — | — |
| 2023-03-08 | $6.36 | $31.56 | 7,000 | — | — |
| 2023-03-07 | $6.00 | $29.77 | 18,600 | — | — |
| 2023-03-06 | $5.43 | $26.94 | 4,700 | — | — |
| 2023-03-03 | $5.47 | $27.14 | 2,200 | — | — |
| 2023-03-02 | $5.45 | $27.04 | 3,600 | — | — |
| 2023-03-01 | $5.51 | $27.34 | 14,200 | — | — |
| 2023-02-28 | $5.52 | $27.39 | 18,200 | — | — |
| 2023-02-27 | $5.61 | $27.84 | 2,300 | — | — |
| 2023-02-24 | $5.60 | $27.79 | 8,800 | — | — |
| 2023-02-23 | $5.67 | $27.84 | 2,500 | — | — |
| 2023-02-22 | $5.60 | $27.49 | 2,000 | — | — |
| 2023-02-21 | $5.76 | $28.28 | 3,000 | — | — |
| 2023-02-17 | $5.83 | $28.62 | 1,700 | — | — |
| 2023-02-16 | $5.70 | $27.98 | 1,000 | — | — |
| 2023-02-15 | $5.70 | $27.98 | 3,300 | — | — |
| 2023-02-14 | $5.80 | $28.47 | 0 | — | — |
| 2023-02-13 | $5.80 | $28.47 | 9,100 | — | — |
| 2023-02-10 | $5.98 | $29.36 | 1,900 | — | — |
| 2023-02-09 | $5.96 | $29.26 | 1,700 | — | — |
| 2023-02-08 | $5.95 | $29.21 | 1,700 | — | — |
| 2023-02-07 | $5.95 | $29.21 | 1,900 | — | — |
| 2023-02-06 | $5.98 | $29.36 | 500 | — | — |
| 2023-02-03 | $5.92 | $29.06 | 6,200 | — | — |
| 2023-02-02 | $6.07 | $29.80 | 6,700 | — | — |
| 2023-02-01 | $6.08 | $29.85 | 5,200 | — | — |
| 2023-01-31 | $6.14 | $30.14 | 4,800 | — | — |
| 2023-01-30 | $6.10 | $29.95 | 2,200 | — | — |
| 2023-01-27 | $6.07 | $29.80 | 5,800 | — | — |
| 2023-01-26 | $6.02 | $29.55 | 4,600 | — | — |
| 2023-01-25 | $5.93 | $29.11 | 2,800 | — | — |
| 2023-01-24 | $5.94 | $29.16 | 1,000 | — | — |
| 2023-01-23 | $6.08 | $29.85 | 1,900 | — | — |
| 2023-01-20 | $6.05 | $29.70 | 3,800 | — | — |
| 2023-01-19 | $5.93 | $29.11 | 1,300 | — | — |
| 2023-01-18 | $5.92 | $29.06 | 1,200 | — | — |
| 2023-01-17 | $6.03 | $29.60 | 2,400 | — | — |
| 2023-01-13 | $5.99 | $29.41 | 8,400 | — | — |
| 2023-01-12 | $6.02 | $29.55 | 13,400 | — | — |
| 2023-01-11 | $5.50 | $27.00 | 11,500 | — | — |
| 2023-01-10 | $5.33 | $26.17 | 8,900 | — | — |
| 2023-01-09 | $5.32 | $26.12 | 1,300 | — | — |
| 2023-01-06 | $5.35 | $26.26 | 1,800 | — | — |
| 2023-01-05 | $5.32 | $26.12 | 1,500 | — | — |
| 2023-01-04 | $5.42 | $26.61 | 4,500 | — | — |
| 2023-01-03 | $5.23 | $25.68 | 1,100 | — | — |